KissMeData/208370/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	160910	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4645	-125	5	-2.62	660586350	141351	78.71	4770	4770	4645	6200	3340	4770	4673.39	0.40	0	-39230	4903	4836	4703	4636	4503	4870	4670	129	1430	500	3430	5	1	25740564	1196	21.81	1.98	12	0.55	213.00	2347.00	6670	20240222	-30.36	3425	20241115	35.62	5650	-17.79	20250206	4005	15.98	20250102	6280	-26.04	20240812	3425	35.62	20241115	4.84	N	208370	500	128 억		102420	N	N	114	N	00	N
3	20250306	150909	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4650	-120	5	-2.52	615747540	131708	73.34	4770	4770	4650	6200	3340	4770	4675.10	0.40	0	-37231	4903	4836	4703	4636	4503	4870	4670	129	1430	500	3430	5	1	25740564	1197	21.83	1.98	12	0.51	213.00	2347.00	6670	20240222	-30.28	3425	20241115	35.77	5650	-17.70	20250206	4005	16.10	20250102	6280	-25.96	20240812	3425	35.77	20241115	4.84	N	208370	500	128 억		102420	N	N	14	N	00	N
4	20250306	140908	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4680	-90	5	-1.89	523912425	111988	62.36	4770	4770	4650	6200	3340	4770	4678.29	0.40	0	-25746	4903	4836	4703	4636	4503	4870	4670	129	1430	500	3430	5	1	25740564	1205	21.97	1.99	12	0.44	213.00	2347.00	6670	20240222	-29.84	3425	20241115	36.64	5650	-17.17	20250206	4005	16.85	20250102	6280	-25.48	20240812	3425	36.64	20241115	4.84	N	208370	500	128 억		102420	N	N	14	N	00	N
5	20250306	130909	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4680	-90	5	-1.89	495881046	105982	59.01	4770	4770	4650	6200	3340	4770	4678.92	0.40	0	-25297	4903	4836	4703	4636	4503	4870	4670	129	1430	500	3430	5	1	25740564	1205	21.97	1.99	12	0.41	213.00	2347.00	6670	20240222	-29.84	3425	20241115	36.64	5650	-17.17	20250206	4005	16.85	20250102	6280	-25.48	20240812	3425	36.64	20241115	4.84	N	208370	500	128 억		102420	N	N	14	N	00	N
6	20250306	120908	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4680	-90	5	-1.89	428652636	91583	50.99	4770	4770	4650	6200	3340	4770	4680.48	0.40	0	-16049	4903	4836	4703	4636	4503	4870	4670	129	1430	500	3430	5	1	25740564	1205	21.97	1.99	12	0.36	213.00	2347.00	6670	20240222	-29.84	3425	20241115	36.64	5650	-17.17	20250206	4005	16.85	20250102	6280	-25.48	20240812	3425	36.64	20241115	4.84	N	208370	500	128 억		102420	N	N	14	N	00	N
7	20250306	110905	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4695	-75	5	-1.57	390817388	83493	46.49	4770	4770	4650	6200	3340	4770	4680.84	0.40	0	-10691	4903	4836	4703	4636	4503	4870	4670	129	1430	500	3430	5	1	25740564	1209	22.04	2.00	12	0.32	213.00	2347.00	6670	20240222	-29.61	3425	20241115	37.08	5650	-16.90	20250206	4005	17.23	20250102	6280	-25.24	20240812	3425	37.08	20241115	4.84	N	208370	500	128 억		102420	N	N	14	N	00	N
8	20250306	100908	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4652	-118	5	-2.47	298042453	63591	35.41	4770	4770	4650	6200	3340	4770	4686.87	0.40	0	-14477	4903	4836	4703	4636	4503	4870	4670	129	1430	500	3430	5	1	25740564	1197	21.84	1.98	12	0.25	213.00	2347.00	6670	20240222	-30.25	3425	20241115	35.82	5650	-17.66	20250206	4005	16.15	20250102	6280	-25.92	20240812	3425	35.82	20241115	4.84	N	208370	500	128 억		102420	N	N	14	N	00	N
9	20250306	090911	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4705	-65	5	-1.36	73732470	15665	8.72	4770	4770	4685	6200	3340	4770	4706.83	0.40	0	3661	4903	4836	4703	4636	4503	4870	4670	129	1430	500	3430	5	1	25740564	1211	22.09	2.00	12	0.06	213.00	2347.00	6670	20240222	-29.46	3425	20241115	37.37	5650	-16.73	20250206	4005	17.48	20250102	6280	-25.08	20240812	3425	37.37	20241115	4.84	N	208370	500	128 억		102420	N	N	14	N	00	N
10	20250305	160858	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4770	180	2	3.92	833554634	176705	92.62	4580	4770	4570	5960	3215	4590	4717.18	0.38	0	4788	4796	4692	4596	4492	4396	4745	4545	129	1370	500	3300	5	1	25740564	1228	22.39	2.03	12	0.69	213.00	2347.00	6850	20240221	-30.36	3425	20241115	39.27	5650	-15.58	20250206	4005	19.10	20250102	6280	-24.04	20240812	3425	39.27	20241115	5.00	N	208370	500	128 억		98351	N	N	14	N	00	N
11	20250305	150902	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4755	165	2	3.59	784221389	166351	87.19	4580	4770	4570	5960	3215	4590	4714.29	0.38	0	575	4796	4692	4596	4492	4396	4745	4545	129	1370	500	3300	5	1	25740564	1224	22.32	2.03	12	0.65	213.00	2347.00	6850	20240221	-30.58	3425	20241115	38.83	5650	-15.84	20250206	4005	18.73	20250102	6280	-24.28	20240812	3425	38.83	20241115	5.00	N	208370	500	128 억		98351	N	N	56	N	00	N
12	20250305	140901	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4745	155	2	3.38	658419264	139838	73.30	4580	4770	4570	5960	3215	4590	4708.48	0.38	0	-768	4796	4692	4596	4492	4396	4745	4545	129	1370	500	3300	5	1	25740564	1221	22.28	2.02	12	0.54	213.00	2347.00	6850	20240221	-30.73	3425	20241115	38.54	5650	-16.02	20250206	4005	18.48	20250102	6280	-24.44	20240812	3425	38.54	20241115	5.00	N	208370	500	128 억		98351	N	N	56	N	00	N
13	20250305	130857	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4750	160	2	3.49	596739929	126843	66.49	4580	4770	4570	5960	3215	4590	4704.59	0.38	0	4392	4796	4692	4596	4492	4396	4745	4545	129	1370	500	3300	5	1	25740564	1223	22.30	2.02	12	0.49	213.00	2347.00	6850	20240221	-30.66	3425	20241115	38.69	5650	-15.93	20250206	4005	18.60	20250102	6280	-24.36	20240812	3425	38.69	20241115	5.00	N	208370	500	128 억		98351	N	N	56	N	00	N
14	20250305	120900	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4740	150	2	3.27	527335504	112206	58.81	4580	4770	4570	5960	3215	4590	4699.75	0.38	0	5299	4796	4692	4596	4492	4396	4745	4545	129	1370	500	3300	5	1	25740564	1220	22.25	2.02	12	0.44	213.00	2347.00	6850	20240221	-30.80	3425	20241115	38.39	5650	-16.11	20250206	4005	18.35	20250102	6280	-24.52	20240812	3425	38.39	20241115	5.00	N	208370	500	128 억		98351	N	N	56	N	00	N
15	20250305	110854	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4750	160	2	3.49	429942461	91686	48.06	4580	4770	4570	5960	3215	4590	4689.34	0.38	0	9323	4796	4692	4596	4492	4396	4745	4545	129	1370	500	3300	5	1	25740564	1223	22.30	2.02	12	0.36	213.00	2347.00	6850	20240221	-30.66	3425	20241115	38.69	5650	-15.93	20250206	4005	18.60	20250102	6280	-24.36	20240812	3425	38.69	20241115	5.00	N	208370	500	128 억		98351	N	N	56	N	00	N
16	20250305	100859	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4710	120	2	2.61	269248186	57776	30.28	4580	4725	4570	5960	3215	4590	4660.26	0.38	0	12357	4796	4692	4596	4492	4396	4745	4545	129	1370	500	3300	5	1	25740564	1212	22.11	2.01	12	0.22	213.00	2347.00	6850	20240221	-31.24	3425	20241115	37.52	5650	-16.64	20250206	4005	17.60	20250102	6280	-25.00	20240812	3425	37.52	20241115	5.00	N	208370	500	128 억		98351	N	N	56	N	00	N
17	20250305	090857	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4665	75	2	1.63	123677205	26673	13.98	4580	4710	4570	5960	3215	4590	4636.86	0.38	0	12125	4796	4692	4596	4492	4396	4745	4545	129	1370	500	3300	5	1	25740564	1201	21.90	1.99	12	0.10	213.00	2347.00	6850	20240221	-31.90	3425	20241115	36.20	5650	-17.43	20250206	4005	16.48	20250102	6280	-25.72	20240812	3425	36.20	20241115	5.00	N	208370	500	128 억		98351	N	N	56	N	00	N
18	20250304	160849	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4590	-70	5	-1.50	850133288	185523	77.34	4520	4700	4500	6050	3265	4660	4582.33	0.31	0	18265	4820	4740	4645	4565	4470	4780	4605	129	1390	500	3350	5	1	25740564	1181	21.55	1.96	12	0.72	213.00	2347.00	6860	20240220	-33.09	3425	20241115	34.01	5650	-18.76	20250206	4005	14.61	20250102	6280	-26.91	20240304	3425	34.01	20241115	5.11	N	208370	500	128 억		80419	N	N	56	N	00	N
19	20250304	150845	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4635	-25	5	-0.54	795075493	173568	72.36	4520	4700	4500	6050	3265	4660	4580.77	0.31	0	17117	4820	4740	4645	4565	4470	4780	4605	129	1390	500	3350	5	1	25740564	1193	21.76	1.97	12	0.67	213.00	2347.00	6860	20240220	-32.43	3425	20241115	35.33	5650	-17.96	20250206	4005	15.73	20250102	6280	-26.19	20240304	3425	35.33	20241115	5.11	N	208370	500	128 억		80419	N	N	95	N	00	N
20	20250304	140850	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4570	-90	5	-1.93	657905483	143791	59.94	4520	4700	4500	6050	3265	4660	4575.43	0.31	0	7219	4820	4740	4645	4565	4470	4780	4605	129	1390	500	3350	5	1	25740564	1176	21.46	1.95	12	0.56	213.00	2347.00	6860	20240220	-33.38	3425	20241115	33.43	5650	-19.12	20250206	4005	14.11	20250102	6280	-27.23	20240304	3425	33.43	20241115	5.11	N	208370	500	128 억		80419	N	N	95	N	00	N
21	20250304	130847	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4610	-50	5	-1.07	483942218	106053	44.21	4520	4645	4500	6050	3265	4660	4563.21	0.31	0	-1548	4820	4740	4645	4565	4470	4780	4605	129	1390	500	3350	5	1	25740564	1187	21.64	1.96	12	0.41	213.00	2347.00	6860	20240220	-32.80	3425	20241115	34.60	5650	-18.41	20250206	4005	15.11	20250102	6280	-26.59	20240304	3425	34.60	20241115	5.11	N	208370	500	128 억		80419	N	N	95	N	00	N
22	20250304	120845	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4595	-65	5	-1.39	428354613	93949	39.17	4520	4645	4500	6050	3265	4660	4559.44	0.31	0	-596	4820	4740	4645	4565	4470	4780	4605	129	1390	500	3350	5	1	25740564	1183	21.57	1.96	12	0.36	213.00	2347.00	6860	20240220	-33.02	3425	20241115	34.16	5650	-18.67	20250206	4005	14.73	20250102	6280	-26.83	20240304	3425	34.16	20241115	5.11	N	208370	500	128 억		80419	N	N	95	N	00	N
23	20250304	110848	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4580	-80	5	-1.72	406352395	89158	37.17	4520	4645	4500	6050	3265	4660	4557.67	0.31	0	-512	4820	4740	4645	4565	4470	4780	4605	129	1390	500	3350	5	1	25740564	1179	21.50	1.95	12	0.35	213.00	2347.00	6860	20240220	-33.24	3425	20241115	33.72	5650	-18.94	20250206	4005	14.36	20250102	6280	-27.07	20240304	3425	33.72	20241115	5.11	N	208370	500	128 억		80419	N	N	95	N	00	N
24	20250304	100843	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4595	-65	5	-1.39	311329495	68342	28.49	4520	4645	4500	6050	3265	4660	4555.46	0.31	0	-2424	4820	4740	4645	4565	4470	4780	4605	129	1390	500	3350	5	1	25740564	1183	21.57	1.96	12	0.27	213.00	2347.00	6860	20240220	-33.02	3425	20241115	34.16	5650	-18.67	20250206	4005	14.73	20250102	6280	-26.83	20240304	3425	34.16	20241115	5.11	N	208370	500	128 억		80419	N	N	95	N	00	N
25	20250304	090840	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	4545	-115	5	-2.47	98812125	21848	9.11	4520	4595	4500	6050	3265	4660	4522.71	0.31	0	6165	4820	4740	4645	4565	4470	4780	4605	129	1390	500	3350	5	1	25740564	1170	21.34	1.94	12	0.08	213.00	2347.00	6860	20240220	-33.75	3425	20241115	32.70	5650	-19.56	20250206	4005	13.48	20250102	6280	-27.63	20240304	3425	32.70	20241115	5.11	N	208370	500	128 억		80419	N	N	95	N	00	N