KissMeData/360350/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30200	4300	2	16.60	212794969450	7254643	193.71	24750	32950	24300	33650	18150	25900	29325.18	0.08	0	11912	31900	28900	26600	23600	21300	27750	22450	28	7750	500	18130	50	1	5661970	1710	86.78	13.89	12	128.13	348.00	2174.00	46400	20240223	-34.91	23500	20240223	28.51	46400	-34.91	20240223	23500	28.51	20240223	46400	-34.91	20240223	23500	28.51	20240223	0.00	N	360350	500	28 억		4380	N	N	0	N	00	N
3	20240229	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32000	6100	2	23.55	195201927100	6673929	178.20	24750	32950	24300	33650	18150	25900	29251.28	0.08	0	-3694	31900	28900	26600	23600	21300	27750	22450	28	7750	500	18130	50	1	5661970	1812	91.95	14.72	12	117.87	348.00	2174.00	46400	20240223	-31.03	23500	20240223	36.17	46400	-31.03	20240223	23500	36.17	20240223	46400	-31.03	20240223	23500	36.17	20240223	0.00	N	360350	500	28 억		4380	N	N	0	N	00	N
4	20240229	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30050	4150	2	16.02	115561608350	4141789	110.59	24750	30350	24300	33650	18150	25900	27904.12	0.08	0	-174	31900	28900	26600	23600	21300	27750	22450	28	7750	500	18130	50	1	5661970	1701	86.35	13.82	12	73.15	348.00	2174.00	46400	20240223	-35.24	23500	20240223	27.87	46400	-35.24	20240223	23500	27.87	20240223	46400	-35.24	20240223	23500	27.87	20240223	0.00	N	360350	500	28 억		4380	N	N	0	N	00	N
5	20240229	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27550	1650	2	6.37	92202188500	3343968	89.29	24750	29400	24300	33650	18150	25900	27575.54	0.08	0	-2707	31900	28900	26600	23600	21300	27750	22450	28	7750	500	18130	50	1	5661970	1560	79.17	12.67	12	59.06	348.00	2174.00	46400	20240223	-40.62	23500	20240223	17.23	46400	-40.62	20240223	23500	17.23	20240223	46400	-40.62	20240223	23500	17.23	20240223	0.00	N	360350	500	28 억		4380	N	N	0	N	00	N
6	20240229	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27450	1550	2	5.98	81190589650	2949589	78.76	24750	29400	24300	33650	18150	25900	27529.21	0.08	0	-2657	31900	28900	26600	23600	21300	27750	22450	28	7750	500	18130	50	1	5661970	1554	78.88	12.63	12	52.09	348.00	2174.00	46400	20240223	-40.84	23500	20240223	16.81	46400	-40.84	20240223	23500	16.81	20240223	46400	-40.84	20240223	23500	16.81	20240223	0.00	N	360350	500	28 억		4380	N	N	0	N	00	N
7	20240229	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	3350	2	12.93	63071794650	2304728	61.54	24750	29400	24300	33650	18150	25900	27369.89	0.08	0	-2453	31900	28900	26600	23600	21300	27750	22450	28	7750	500	18130	50	1	5661970	1656	84.05	13.45	12	40.71	348.00	2174.00	46400	20240223	-36.96	23500	20240223	24.47	46400	-36.96	20240223	23500	24.47	20240223	46400	-36.96	20240223	23500	24.47	20240223	0.00	N	360350	500	28 억		4380	N	N	0	N	00	N
8	20240229	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25900	0	3	0.00	22060986000	840446	22.44	24750	27700	24300	33650	18150	25900	26251.52	0.08	0	-1232	31900	28900	26600	23600	21300	27750	22450	28	7750	500	18130	50	1	5661970	1466	74.43	11.91	12	14.84	348.00	2174.00	46400	20240223	-44.18	23500	20240223	10.21	46400	-44.18	20240223	23500	10.21	20240223	46400	-44.18	20240223	23500	10.21	20240223	0.00	N	360350	500	28 억		4380	N	N	0	N	00	N
9	20240229	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25450	-450	5	-1.74	6482604100	255021	6.81	24750	26350	24300	33650	18150	25900	25408.94	0.08	0	2505	31900	28900	26600	23600	21300	27750	22450	28	7750	500	18130	50	1	5661970	1441	73.13	11.71	12	4.50	348.00	2174.00	46400	20240223	-45.15	23500	20240223	8.30	46400	-45.15	20240223	23500	8.30	20240223	46400	-45.15	20240223	23500	8.30	20240223	0.00	N	360350	500	28 억		4380	N	N	0	N	00	N
10	20240228	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25900	800	2	3.19	98595541950	3628033	85.91	26800	29600	24300	32600	17600	25100	27181.94	0.04	0	-945	39633	32366	28733	21466	17833	30550	19650	28	7500	500	17570	50	1	5661970	1466	74.43	11.91	12	64.08	348.00	2174.00	46400	20240223	-44.18	23500	20240223	10.21	46400	-44.18	20240223	23500	10.21	20240223	46400	-44.18	20240223	23500	10.21	20240223	0.00	N	360350	500	28 억		2463	N	N	0	N	00	N
11	20240228	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25650	550	2	2.19	93631915300	3435302	81.34	26800	29600	24300	32600	17600	25100	27255.80	0.04	0	875	39633	32366	28733	21466	17833	30550	19650	28	7500	500	17570	50	1	5661970	1452	73.71	11.80	12	60.67	348.00	2174.00	46400	20240223	-44.72	23500	20240223	9.15	46400	-44.72	20240223	23500	9.15	20240223	46400	-44.72	20240223	23500	9.15	20240223	0.00	N	360350	500	28 억		2463	N	N	0	N	00	N
12	20240228	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24600	-500	5	-1.99	24261615300	948234	22.45	26800	27050	24300	32600	17600	25100	25586.11	0.04	0	-1695	39633	32366	28733	21466	17833	30550	19650	28	7500	500	17570	50	1	5661970	1393	70.69	11.32	12	16.75	348.00	2174.00	46400	20240223	-46.98	23500	20240223	4.68	46400	-46.98	20240223	23500	4.68	20240223	46400	-46.98	20240223	23500	4.68	20240223	0.00	N	360350	500	28 억		2463	N	N	0	N	00	N
13	20240228	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24950	-150	5	-0.60	22095012100	861468	20.40	26800	27050	24300	32600	17600	25100	25648.09	0.04	0	-1017	39633	32366	28733	21466	17833	30550	19650	28	7500	500	17570	50	1	5661970	1413	71.70	11.48	12	15.21	348.00	2174.00	46400	20240223	-46.23	23500	20240223	6.17	46400	-46.23	20240223	23500	6.17	20240223	46400	-46.23	20240223	23500	6.17	20240223	0.00	N	360350	500	28 억		2463	N	N	0	N	00	N
14	20240228	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24700	-400	5	-1.59	19993898900	777374	18.41	26800	27050	24300	32600	17600	25100	25719.79	0.04	0	-1210	39633	32366	28733	21466	17833	30550	19650	28	7500	500	17570	50	1	5661970	1399	70.98	11.36	12	13.73	348.00	2174.00	46400	20240223	-46.77	23500	20240223	5.11	46400	-46.77	20240223	23500	5.11	20240223	46400	-46.77	20240223	23500	5.11	20240223	0.00	N	360350	500	28 억		2463	N	N	0	N	00	N
15	20240228	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25050	-50	5	-0.20	18187249000	704156	16.67	26800	27050	24300	32600	17600	25100	25828.44	0.04	0	-1212	39633	32366	28733	21466	17833	30550	19650	28	7500	500	17570	50	1	5661970	1418	71.98	11.52	12	12.44	348.00	2174.00	46400	20240223	-46.01	23500	20240223	6.60	46400	-46.01	20240223	23500	6.60	20240223	46400	-46.01	20240223	23500	6.60	20240223	0.00	N	360350	500	28 억		2463	N	N	0	N	00	N
16	20240228	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25000	-100	5	-0.40	14039752750	537082	12.72	26800	27050	25000	32600	17600	25100	26140.80	0.04	0	257	39633	32366	28733	21466	17833	30550	19650	28	7500	500	17570	50	1	5661970	1415	71.84	11.50	12	9.49	348.00	2174.00	46400	20240223	-46.12	23500	20240223	6.38	46400	-46.12	20240223	23500	6.38	20240223	46400	-46.12	20240223	23500	6.38	20240223	0.00	N	360350	500	28 억		2463	N	N	0	N	00	N
17	20240228	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26350	1250	2	4.98	6873299800	260010	6.16	26800	27050	25700	32600	17600	25100	26434.75	0.04	0	2149	39633	32366	28733	21466	17833	30550	19650	28	7500	500	17570	50	1	5661970	1492	75.72	12.12	12	4.59	348.00	2174.00	46400	20240223	-43.21	23500	20240223	12.13	46400	-43.21	20240223	23500	12.13	20240223	46400	-43.21	20240223	23500	12.13	20240223	0.00	N	360350	500	28 억		2463	N	N	0	N	00	N
18	20240227	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25100	-8100	5	-24.40	121892887050	4015919	51.95	34400	36000	25100	43150	23250	33200	30374.65	0.04	0	-11044	37600	35400	31000	28800	24400	36500	29900	28	9950	500	23240	50	1	5661970	1421	72.13	11.55	12	70.93	348.00	2174.00	46400	20240223	-45.91	23500	20240223	6.81	46400	-45.91	20240223	23500	6.81	20240223	46400	-45.91	20240223	23500	6.81	20240223	0.00	N	360350	500	28 억		2254	N	N	0	N	00	N
19	20240227	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25800	-7400	5	-22.29	119099547100	3907110	50.54	34400	36000	25350	43150	23250	33200	30482.77	0.04	0	-12486	37600	35400	31000	28800	24400	36500	29900	28	9950	500	23240	50	1	5661970	1461	74.14	11.87	12	69.01	348.00	2174.00	46400	20240223	-44.40	23500	20240223	9.79	46400	-44.40	20240223	23500	9.79	20240223	46400	-44.40	20240223	23500	9.79	20240223	0.00	N	360350	500	28 억		2254	N	N	0	N	00	N
20	20240227	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27100	-6100	5	-18.37	110838854650	3589965	46.44	34400	36000	26750	43150	23250	33200	30874.63	0.04	0	-11936	37600	35400	31000	28800	24400	36500	29900	28	9950	500	23240	50	1	5661970	1534	77.87	12.47	12	63.40	348.00	2174.00	46400	20240223	-41.59	23500	20240223	15.32	46400	-41.59	20240223	23500	15.32	20240223	46400	-41.59	20240223	23500	15.32	20240223	0.00	N	360350	500	28 억		2254	N	N	0	N	00	N
21	20240227	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	-4100	5	-12.35	103453840900	3323711	43.00	34400	36000	28100	43150	23250	33200	31126.00	0.04	0	-8931	37600	35400	31000	28800	24400	36500	29900	28	9950	500	23240	50	1	5661970	1648	83.62	13.39	12	58.70	348.00	2174.00	46400	20240223	-37.28	23500	20240223	23.83	46400	-37.28	20240223	23500	23.83	20240223	46400	-37.28	20240223	23500	23.83	20240223	0.00	N	360350	500	28 억		2254	N	N	0	N	00	N
22	20240227	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28750	-4450	5	-13.40	100086642650	3207325	41.49	34400	36000	28100	43150	23250	33200	31205.64	0.04	0	-10871	37600	35400	31000	28800	24400	36500	29900	28	9950	500	23240	50	1	5661970	1628	82.61	13.22	12	56.65	348.00	2174.00	46400	20240223	-38.04	23500	20240223	22.34	46400	-38.04	20240223	23500	22.34	20240223	46400	-38.04	20240223	23500	22.34	20240223	0.00	N	360350	500	28 억		2254	N	N	0	N	00	N
23	20240227	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	-4800	5	-14.46	96551774150	3082697	39.88	34400	36000	28100	43150	23250	33200	31320.55	0.04	0	-10639	37600	35400	31000	28800	24400	36500	29900	28	9950	500	23240	50	1	5661970	1608	81.61	13.06	12	54.45	348.00	2174.00	46400	20240223	-38.79	23500	20240223	20.85	46400	-38.79	20240223	23500	20.85	20240223	46400	-38.79	20240223	23500	20.85	20240223	0.00	N	360350	500	28 억		2254	N	N	0	N	00	N
24	20240227	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28750	-4450	5	-13.40	68901426900	2155325	27.88	34400	36000	28400	43150	23250	33200	31968.00	0.04	0	-7986	37600	35400	31000	28800	24400	36500	29900	28	9950	500	23240	50	1	5661970	1628	82.61	13.22	12	38.07	348.00	2174.00	46400	20240223	-38.04	23500	20240223	22.34	46400	-38.04	20240223	23500	22.34	20240223	46400	-38.04	20240223	23500	22.34	20240223	0.00	N	360350	500	28 억		2254	N	N	0	N	00	N
25	20240227	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30600	-2600	5	-7.83	45505079500	1364135	17.65	34400	36000	30200	43150	23250	33200	33358.19	0.04	0	596	37600	35400	31000	28800	24400	36500	29900	28	9950	500	23240	50	1	5661970	1733	87.93	14.08	12	24.09	348.00	2174.00	46400	20240223	-34.05	23500	20240223	30.21	46400	-34.05	20240223	23500	30.21	20240223	46400	-34.05	20240223	23500	30.21	20240223	0.00	N	360350	500	28 억		2254	N	N	0	N	00	N