KissMeData/464080/price/prices-20240601.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	20240628	161403	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11480	-950	5	-7.64	36414503790	2988304	57.52	12160	12950	11460	16150	8710	12430	12191.14	0.05	0	1512	16076	14252	13256	11432	10436	13755	10935	18	3720	100	8700	10	1	17529140	2012	17.50	8.93	12	17.05	656.00	1285.00	21100	20240625	-45.59	11460	20240628	0.17	21100	-45.59	20240625	11460	0.17	20240628	21100	-45.59	20240625	11460	0.17	20240628	0.00	N	464080	100	17 억		8948	N	N	0	N	00	N
3	20240628	151419	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11560	-870	5	-7.00	34876059650	2855389	54.96	12160	12950	11460	16150	8710	12430	12214.05	0.05	0	1517	16076	14252	13256	11432	10436	13755	10935	18	3720	100	8700	10	1	17529140	2026	17.62	9.00	12	16.29	656.00	1285.00	21100	20240625	-45.21	11460	20240628	0.87	21100	-45.21	20240625	11460	0.87	20240628	21100	-45.21	20240625	11460	0.87	20240628	0.00	N	464080	100	17 억		8948	N	N	0	N	00	N
4	20240628	141416	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11800	-630	5	-5.07	31045025640	2525327	48.61	12160	12950	11770	16150	8710	12430	12293.42	0.05	0	1484	16076	14252	13256	11432	10436	13755	10935	18	3720	100	8700	10	1	17529140	2068	17.99	9.18	12	14.41	656.00	1285.00	21100	20240625	-44.08	11770	20240628	0.25	21100	-44.08	20240625	11770	0.25	20240628	21100	-44.08	20240625	11770	0.25	20240628	0.00	N	464080	100	17 억		8948	N	N	0	N	00	N
5	20240628	131417	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11950	-480	5	-3.86	28381961750	2301142	44.29	12160	12950	11810	16150	8710	12430	12333.82	0.05	0	1773	16076	14252	13256	11432	10436	13755	10935	18	3720	100	8700	10	1	17529140	2095	18.22	9.30	12	13.13	656.00	1285.00	21100	20240625	-43.36	11810	20240628	1.19	21100	-43.36	20240625	11810	1.19	20240628	21100	-43.36	20240625	11810	1.19	20240628	0.00	N	464080	100	17 억		8948	N	N	0	N	00	N
6	20240628	121413	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11990	-440	5	-3.54	25793578850	2087522	40.18	12160	12950	11810	16150	8710	12430	12356.04	0.05	0	1465	16076	14252	13256	11432	10436	13755	10935	18	3720	100	8700	10	1	17529140	2102	18.28	9.33	12	11.91	656.00	1285.00	21100	20240625	-43.18	11810	20240628	1.52	21100	-43.18	20240625	11810	1.52	20240628	21100	-43.18	20240625	11810	1.52	20240628	0.00	N	464080	100	17 억		8948	N	N	0	N	00	N
7	20240628	111349	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12090	-340	5	-2.74	23566201460	1902795	36.63	12160	12950	11810	16150	8710	12430	12385.02	0.05	0	1480	16076	14252	13256	11432	10436	13755	10935	18	3720	100	8700	10	1	17529140	2119	18.43	9.41	12	10.86	656.00	1285.00	21100	20240625	-42.70	11810	20240628	2.37	21100	-42.70	20240625	11810	2.37	20240628	21100	-42.70	20240625	11810	2.37	20240628	0.00	N	464080	100	17 억		8948	N	N	0	N	00	N
8	20240628	101346	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12740	310	2	2.49	18261060850	1471919	28.33	12160	12950	11810	16150	8710	12430	12406.28	0.05	0	2156	16076	14252	13256	11432	10436	13755	10935	18	3720	100	8700	10	1	17529140	2233	19.42	9.91	12	8.40	656.00	1285.00	21100	20240625	-39.62	11810	20240628	7.87	21100	-39.62	20240625	11810	7.87	20240628	21100	-39.62	20240625	11810	7.87	20240628	0.00	N	464080	100	17 억		8948	N	N	0	N	00	N
9	20240628	091351	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11950	-480	5	-3.86	3132942630	260354	5.01	12160	12230	11870	16150	8710	12430	12031.99	0.05	0	3861	16076	14252	13256	11432	10436	13755	10935	18	3720	100	8700	10	1	17529140	2095	18.22	9.30	12	1.49	656.00	1285.00	21100	20240625	-43.36	11870	20240628	0.67	21100	-43.36	20240625	11870	0.67	20240628	21100	-43.36	20240625	11870	0.67	20240628	0.00	N	464080	100	17 억		8948	N	N	0	N	00	N
10	20240627	161339	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12430	-1570	5	-11.21	69333059460	5035909	50.47	14800	15080	12260	18200	9800	14000	13772.03	0.07	0	-3010	16040	15020	13970	12950	11900	15530	13460	18	4200	100	9800	10	1	17529140	2179	0.00	0.00	12	28.73	0.00	0.00	21100	20240625	-41.09	12260	20240627	1.39	21100	-41.09	20240625	12260	1.39	20240627	21100	-41.09	20240625	12260	1.39	20240627	0.00	N	464080	100	17 억		12190	N	N	0	N	00	N
11	20240627	151346	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12460	-1540	5	-11.00	67562061530	4894024	49.05	14800	15080	12260	18200	9800	14000	13805.01	0.07	0	-2799	16040	15020	13970	12950	11900	15530	13460	18	4200	100	9800	10	1	17529140	2184	0.00	0.00	12	27.92	0.00	0.00	21100	20240625	-40.95	12260	20240627	1.63	21100	-40.95	20240625	12260	1.63	20240627	21100	-40.95	20240625	12260	1.63	20240627	0.00	N	464080	100	17 억		12190	N	N	0	N	00	N
12	20240627	141344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13030	-970	5	-6.93	60111440850	4308356	43.18	14800	15080	13000	18200	9800	14000	13952.29	0.07	0	-3114	16040	15020	13970	12950	11900	15530	13460	18	4200	100	9800	10	1	17529140	2284	0.00	0.00	12	24.58	0.00	0.00	21100	20240625	-38.25	12920	20240626	0.85	21100	-38.25	20240625	12920	0.85	20240626	21100	-38.25	20240625	12920	0.85	20240626	0.00	N	464080	100	17 억		12190	N	N	0	N	00	N
13	20240627	131344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13230	-770	5	-5.50	55968610920	3992611	40.01	14800	15080	13120	18200	9800	14000	14018.05	0.07	0	-3095	16040	15020	13970	12950	11900	15530	13460	18	4200	100	9800	10	1	17529140	2319	0.00	0.00	12	22.78	0.00	0.00	21100	20240625	-37.30	12920	20240626	2.40	21100	-37.30	20240625	12920	2.40	20240626	21100	-37.30	20240625	12920	2.40	20240626	0.00	N	464080	100	17 억		12190	N	N	0	N	00	N
14	20240627	121346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13200	-800	5	-5.71	52903878610	3762270	37.70	14800	15080	13120	18200	9800	14000	14061.69	0.07	0	-2242	16040	15020	13970	12950	11900	15530	13460	18	4200	100	9800	10	1	17529140	2314	0.00	0.00	12	21.46	0.00	0.00	21100	20240625	-37.44	12920	20240626	2.17	21100	-37.44	20240625	12920	2.17	20240626	21100	-37.44	20240625	12920	2.17	20240626	0.00	N	464080	100	17 억		12190	N	N	0	N	00	N
15	20240627	111346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13470	-530	5	-3.79	47660755290	3367193	33.74	14800	15080	13340	18200	9800	14000	14154.45	0.07	0	-3228	16040	15020	13970	12950	11900	15530	13460	18	4200	100	9800	10	1	17529140	2361	0.00	0.00	12	19.21	0.00	0.00	21100	20240625	-36.16	12920	20240626	4.26	21100	-36.16	20240625	12920	4.26	20240626	21100	-36.16	20240625	12920	4.26	20240626	0.00	N	464080	100	17 억		12190	N	N	0	N	00	N
16	20240627	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13640	-360	5	-2.57	44309017520	3118908	31.26	14800	15080	13340	18200	9800	14000	14206.58	0.07	0	-1914	16040	15020	13970	12950	11900	15530	13460	18	4200	100	9800	10	1	17529140	2391	0.00	0.00	12	17.79	0.00	0.00	21100	20240625	-35.36	12920	20240626	5.57	21100	-35.36	20240625	12920	5.57	20240626	21100	-35.36	20240625	12920	5.57	20240626	0.00	N	464080	100	17 억		12190	N	N	0	N	00	N
17	20240627	091346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14030	30	2	0.21	28909898830	1989452	19.94	14800	15080	13920	18200	9800	14000	14531.59	0.07	0	2861	16040	15020	13970	12950	11900	15530	13460	18	4200	100	9800	10	1	17529140	2459	0.00	0.00	12	11.35	0.00	0.00	21100	20240625	-33.51	12920	20240626	8.59	21100	-33.51	20240625	12920	8.59	20240626	21100	-33.51	20240625	12920	8.59	20240626	0.00	N	464080	100	17 억		12190	N	N	0	N	00	N