KissMeData/041920/price/prices-20250501.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	20250502	160430	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5820	-210	5	-3.48	597998290	102970	159.65	6030	6030	5700	7830	4230	6030	5807.50	1.10	0	-18295	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1082	17.37	0.84	12	0.55	335.00	6909.00	7140	20240614	-18.49	3755	20241113	54.99	6270	-7.18	20250416	4495	29.48	20250203	7140	-18.49	20240614	3755	54.99	20241113	4.22	Y	041920	500	92 억		205078	N	N	4847	N	00	N
3	20250502	150433	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5780	-250	5	-4.15	513559370	88403	137.07	6030	6030	5700	7830	4230	6030	5809.30	1.10	0	-14070	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1075	17.25	0.84	12	0.48	335.00	6909.00	7140	20240614	-19.05	3755	20241113	53.93	6270	-7.81	20250416	4495	28.59	20250203	7140	-19.05	20240614	3755	53.93	20241113	4.22	Y	041920	500	92 억		205078	N	N	1695	N	00	N
4	20250502	140434	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5780	-250	5	-4.15	417192470	71605	111.02	6030	6030	5750	7830	4230	6030	5826.30	1.10	0	-10282	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1075	17.25	0.84	12	0.39	335.00	6909.00	7140	20240614	-19.05	3755	20241113	53.93	6270	-7.81	20250416	4495	28.59	20250203	7140	-19.05	20240614	3755	53.93	20241113	4.22	Y	041920	500	92 억		205078	N	N	1695	N	00	N
5	20250502	130434	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5790	-240	5	-3.98	343562330	58857	91.26	6030	6030	5790	7830	4230	6030	5837.24	1.10	0	-7153	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1077	17.28	0.84	12	0.32	335.00	6909.00	7140	20240614	-18.91	3755	20241113	54.19	6270	-7.66	20250416	4495	28.81	20250203	7140	-18.91	20240614	3755	54.19	20241113	4.22	Y	041920	500	92 억		205078	N	N	1695	N	00	N
6	20250502	120433	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5800	-230	5	-3.81	321412160	55036	85.33	6030	6030	5790	7830	4230	6030	5840.03	1.10	0	-5557	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1079	17.31	0.84	12	0.30	335.00	6909.00	7140	20240614	-18.77	3755	20241113	54.46	6270	-7.50	20250416	4495	29.03	20250203	7140	-18.77	20240614	3755	54.46	20241113	4.22	Y	041920	500	92 억		205078	N	N	1695	N	00	N
7	20250502	110433	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5850	-180	5	-2.99	233246550	39865	61.81	6030	6030	5810	7830	4230	6030	5850.91	1.10	0	594	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1088	17.46	0.85	12	0.21	335.00	6909.00	7140	20240614	-18.07	3755	20241113	55.79	6270	-6.70	20250416	4495	30.14	20250203	7140	-18.07	20240614	3755	55.79	20241113	4.22	Y	041920	500	92 억		205078	N	N	1695	N	00	N
8	20250502	100432	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5830	-200	5	-3.32	195281970	33347	51.70	6030	6030	5810	7830	4230	6030	5856.06	1.10	0	2344	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1084	17.40	0.84	12	0.18	335.00	6909.00	7140	20240614	-18.35	3755	20241113	55.26	6270	-7.02	20250416	4495	29.70	20250203	7140	-18.35	20240614	3755	55.26	20241113	4.22	Y	041920	500	92 억		205078	N	N	1695	N	00	N
9	20250502	090433	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5980	-50	5	-0.83	516440	86	0.13	6030	6030	5980	7830	4230	6030	6005.12	1.10	0	-44	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1112	17.85	0.87	12	0.00	335.00	6909.00	7140	20240614	-16.25	3755	20241113	59.25	6270	-4.63	20250416	4495	33.04	20250203	7140	-16.25	20240614	3755	59.25	20241113	4.22	Y	041920	500	92 억		205078	N	N	1695	N	00	N