KissMeData/100120/price/prices-20250301.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	20250306	160721	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21500	0	3	0.00	264774700	12306	73.75	21700	21750	21400	27950	15050	21500	21515.90	34.13	0	1168	21900	21700	21600	21400	21300	21650	21350	50	6450	500	15050	50	1	9750000	2096	14.62	0.89	12	0.13	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.60	N	100120	500	50 억		3328162	N	N	3	N	00	N
3	20250306	150719	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21400	-100	5	-0.47	254971400	11850	71.02	21700	21750	21400	27950	15050	21500	21516.57	34.13	0	1362	21900	21700	21600	21400	21300	21650	21350	50	6450	500	15050	50	1	9750000	2087	14.55	0.89	12	0.12	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	22900	-6.55	20250213	20200	5.94	20250110	30900	-30.74	20240329	19680	8.74	20241210	0.60	N	100120	500	50 억		3328162	N	N	3	N	00	N
4	20250306	140719	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21400	-100	5	-0.47	201564150	9356	56.07	21700	21750	21400	27950	15050	21500	21543.84	34.13	0	1253	21900	21700	21600	21400	21300	21650	21350	50	6450	500	15050	50	1	9750000	2087	14.55	0.89	12	0.10	1471.00	24138.00	30900	20240329	-30.74	19680	20241210	8.74	22900	-6.55	20250213	20200	5.94	20250110	30900	-30.74	20240329	19680	8.74	20241210	0.60	N	100120	500	50 억		3328162	N	N	3	N	00	N
5	20250306	130720	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21450	-50	5	-0.23	148489950	6880	41.23	21700	21750	21450	27950	15050	21500	21582.84	34.13	0	965	21900	21700	21600	21400	21300	21650	21350	50	6450	500	15050	50	1	9750000	2091	14.58	0.89	12	0.07	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	22900	-6.33	20250213	20200	6.19	20250110	30900	-30.58	20240329	19680	8.99	20241210	0.60	N	100120	500	50 억		3328162	N	N	3	N	00	N
6	20250306	120719	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	200	2	0.93	88015000	4071	24.40	21700	21750	21500	27950	15050	21500	21620.00	34.13	0	1848	21900	21700	21600	21400	21300	21650	21350	50	6450	500	15050	50	1	9750000	2116	14.75	0.90	12	0.04	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.60	N	100120	500	50 억		3328162	N	N	3	N	00	N
7	20250306	110716	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21650	150	2	0.70	59016750	2734	16.38	21700	21700	21500	27950	15050	21500	21586.23	34.13	0	1040	21900	21700	21600	21400	21300	21650	21350	50	6450	500	15050	50	1	9750000	2111	14.72	0.90	12	0.03	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	22900	-5.46	20250213	20200	7.18	20250110	30900	-29.94	20240329	19680	10.01	20241210	0.60	N	100120	500	50 억		3328162	N	N	3	N	00	N
8	20250306	100719	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21650	150	2	0.70	31117050	1443	8.65	21700	21700	21500	27950	15050	21500	21564.14	34.13	0	213	21900	21700	21600	21400	21300	21650	21350	50	6450	500	15050	50	1	9750000	2111	14.72	0.90	12	0.01	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	22900	-5.46	20250213	20200	7.18	20250110	30900	-29.94	20240329	19680	10.01	20241210	0.60	N	100120	500	50 억		3328162	N	N	3	N	00	N
9	20250306	090722	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	200	2	0.93	108500	5	0.03	21700	21700	21700	27950	15050	21500	21700.00	34.13	0	0	21900	21700	21600	21400	21300	21650	21350	50	6450	500	15050	50	1	9750000	2116	14.75	0.90	12	0.00	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.60	N	100120	500	50 억		3328162	N	N	3	N	00	N
10	20250305	160711	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21500	-200	5	-0.92	359914650	16645	131.72	21550	21800	21500	28200	15200	21700	21624.97	33.35	0	-7565	22033	21866	21633	21466	21233	21950	21550	50	6500	500	15190	50	1	10001865	2150	14.62	0.89	12	0.17	1471.00	24138.00	30900	20240329	-30.42	19680	20241210	9.25	22900	-6.11	20250213	20200	6.44	20250110	30900	-30.42	20240329	19680	9.25	20241210	0.61	N	100120	500	50 억		3335185	N	N	3	N	00	N
11	20250305	150714	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21600	-100	5	-0.46	247775950	11440	90.53	21550	21800	21550	28200	15200	21700	21658.74	33.35	0	-3647	22033	21866	21633	21466	21233	21950	21550	50	6500	500	15190	50	1	10001865	2160	14.68	0.89	12	0.11	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.61	N	100120	500	50 억		3335185	N	N	1	N	00	N
12	20250305	140713	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	138459400	6393	50.59	21550	21800	21550	28200	15200	21700	21657.97	33.35	0	-1168	22033	21866	21633	21466	21233	21950	21550	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.06	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.61	N	100120	500	50 억		3335185	N	N	1	N	00	N
13	20250305	130710	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	110057750	5082	40.22	21550	21800	21550	28200	15200	21700	21656.39	33.35	0	-957	22033	21866	21633	21466	21233	21950	21550	50	6500	500	15190	50	1	10001865	2175	14.79	0.90	12	0.05	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22900	-5.02	20250213	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.61	N	100120	500	50 억		3335185	N	N	1	N	00	N
14	20250305	120713	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	82502050	3807	30.13	21550	21800	21550	28200	15200	21700	21671.15	33.35	0	-814	22033	21866	21633	21466	21233	21950	21550	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.04	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.61	N	100120	500	50 억		3335185	N	N	1	N	00	N
15	20250305	110709	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	74363100	3432	27.16	21550	21800	21550	28200	15200	21700	21667.57	33.35	0	-707	22033	21866	21633	21466	21233	21950	21550	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.03	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.61	N	100120	500	50 억		3335185	N	N	1	N	00	N
16	20250305	100713	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21650	-50	5	-0.23	67138650	3099	24.52	21550	21800	21550	28200	15200	21700	21664.62	33.35	0	-659	22033	21866	21633	21466	21233	21950	21550	50	6500	500	15190	50	1	10001865	2165	14.72	0.90	12	0.03	1471.00	24138.00	30900	20240329	-29.94	19680	20241210	10.01	22900	-5.46	20250213	20200	7.18	20250110	30900	-29.94	20240329	19680	10.01	20241210	0.61	N	100120	500	50 억		3335185	N	N	1	N	00	N
17	20250305	090710	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	10383800	478	3.78	21550	21750	21550	28200	15200	21700	21723.43	33.35	0	-336	22033	21866	21633	21466	21233	21950	21550	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.00	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.61	N	100120	500	50 억		3335185	N	N	1	N	00	N
18	20250304	160704	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	272964300	12637	52.23	21650	21800	21400	28200	15200	21700	21600.40	33.35	0	-638	22500	22100	21850	21450	21200	21975	21325	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.13	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.60	N	100120	500	50 억		3335735	N	N	1	N	00	N
19	20250304	150700	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	263538300	12200	50.42	21650	21800	21400	28200	15200	21700	21601.50	33.35	0	-441	22500	22100	21850	21450	21200	21975	21325	50	6500	500	15190	50	1	10001865	2175	14.79	0.90	12	0.12	1471.00	24138.00	30900	20240329	-29.61	19680	20241210	10.52	22900	-5.02	20250213	20200	7.67	20250110	30900	-29.61	20240329	19680	10.52	20241210	0.60	N	100120	500	50 억		3335735	N	N	0	N	00	N
20	20250304	140705	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21600	-100	5	-0.46	219103300	10139	41.90	21650	21800	21400	28200	15200	21700	21609.95	33.35	0	-86	22500	22100	21850	21450	21200	21975	21325	50	6500	500	15190	50	1	10001865	2160	14.68	0.89	12	0.10	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.60	N	100120	500	50 억		3335735	N	N	0	N	00	N
21	20250304	130702	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	151171875	7002	28.94	21650	21750	21400	28200	15200	21700	21589.81	33.35	0	948	22500	22100	21850	21450	21200	21975	21325	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.07	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.60	N	100120	500	50 억		3335735	N	N	0	N	00	N
22	20250304	120701	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21600	-100	5	-0.46	120275825	5578	23.05	21650	21750	21400	28200	15200	21700	21562.54	33.35	0	401	22500	22100	21850	21450	21200	21975	21325	50	6500	500	15190	50	1	10001865	2160	14.68	0.89	12	0.06	1471.00	24138.00	30900	20240329	-30.10	19680	20241210	9.76	22900	-5.68	20250213	20200	6.93	20250110	30900	-30.10	20240329	19680	9.76	20241210	0.60	N	100120	500	50 억		3335735	N	N	0	N	00	N
23	20250304	110703	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	102731825	4765	19.69	21650	21750	21400	28200	15200	21700	21559.67	33.35	0	685	22500	22100	21850	21450	21200	21975	21325	50	6500	500	15190	50	1	10001865	2170	14.75	0.90	12	0.05	1471.00	24138.00	30900	20240329	-29.77	19680	20241210	10.26	22900	-5.24	20250213	20200	7.43	20250110	30900	-29.77	20240329	19680	10.26	20241210	0.60	N	100120	500	50 억		3335735	N	N	0	N	00	N
24	20250304	100659	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21550	-150	5	-0.69	46281725	2151	8.89	21650	21650	21400	28200	15200	21700	21516.38	33.35	0	-789	22500	22100	21850	21450	21200	21975	21325	50	6500	500	15190	50	1	10001865	2155	14.65	0.89	12	0.02	1471.00	24138.00	30900	20240329	-30.26	19680	20241210	9.50	22900	-5.90	20250213	20200	6.68	20250110	30900	-30.26	20240329	19680	9.50	20241210	0.60	N	100120	500	50 억		3335735	N	N	0	N	00	N
25	20250304	090658	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	21450	-250	5	-1.15	25226350	1172	4.84	21650	21650	21450	28200	15200	21700	21524.19	33.35	0	-876	22500	22100	21850	21450	21200	21975	21325	50	6500	500	15190	50	1	10001865	2145	14.58	0.89	12	0.01	1471.00	24138.00	30900	20240329	-30.58	19680	20241210	8.99	22900	-6.33	20250213	20200	6.19	20250110	30900	-30.58	20240329	19680	8.99	20241210	0.60	N	100120	500	50 억		3335735	N	N	0	N	00	N