KissMeData/199550/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	20250508	160833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10060	630	2	6.68	7539780795	754551	919.75	9330	10230	9330	12250	6610	9430	9992.32	0.30	0	59651	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1212	-147.94	3.85	12	6.26	-68.00	2611.00	12550	20250402	-19.84	4660	20241209	115.88	12550	-19.84	20250402	5330	88.74	20250102	12550	-19.84	20250402	4660	115.88	20241209	5.85	Y	199550	500	60 억		35970	N	N	248	N	00	N
3	20250508	150845	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10040	610	2	6.47	7282754110	728961	888.55	9330	10230	9330	12250	6610	9430	9990.59	0.30	0	59424	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1209	-147.65	3.85	12	6.05	-68.00	2611.00	12550	20250402	-20.00	4660	20241209	115.45	12550	-20.00	20250402	5330	88.37	20250102	12550	-20.00	20250402	4660	115.45	20241209	5.85	Y	199550	500	60 억		35970	N	N	338	N	00	N
4	20250508	140841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10030	600	2	6.36	6899059405	690644	841.85	9330	10230	9330	12250	6610	9430	9989.31	0.30	0	54900	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1208	-147.50	3.84	12	5.73	-68.00	2611.00	12550	20250402	-20.08	4660	20241209	115.24	12550	-20.08	20250402	5330	88.18	20250102	12550	-20.08	20250402	4660	115.24	20241209	5.85	Y	199550	500	60 억		35970	N	N	338	N	00	N
5	20250508	130841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10050	620	2	6.57	6323056205	633213	771.84	9330	10230	9330	12250	6610	9430	9985.67	0.30	0	50754	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1211	-147.79	3.85	12	5.26	-68.00	2611.00	12550	20250402	-19.92	4660	20241209	115.67	12550	-19.92	20250402	5330	88.56	20250102	12550	-19.92	20250402	4660	115.67	20241209	5.85	Y	199550	500	60 억		35970	N	N	338	N	00	N
6	20250508	120840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10060	630	2	6.68	5628902165	564421	687.99	9330	10230	9330	12250	6610	9430	9972.88	0.30	0	33573	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1212	-147.94	3.85	12	4.69	-68.00	2611.00	12550	20250402	-19.84	4660	20241209	115.88	12550	-19.84	20250402	5330	88.74	20250102	12550	-19.84	20250402	4660	115.88	20241209	5.85	Y	199550	500	60 억		35970	N	N	338	N	00	N
7	20250508	110838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10090	660	2	7.00	4622765415	463952	565.53	9330	10230	9330	12250	6610	9430	9963.89	0.30	0	27688	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1215	-148.38	3.86	12	3.85	-68.00	2611.00	12550	20250402	-19.60	4660	20241209	116.52	12550	-19.60	20250402	5330	89.31	20250102	12550	-19.60	20250402	4660	116.52	20241209	5.85	Y	199550	500	60 억		35970	N	N	338	N	00	N
8	20250508	100840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9940	510	2	5.41	1267537950	130693	159.31	9330	9970	9330	12250	6610	9430	9698.59	0.30	0	10001	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1197	-146.18	3.81	12	1.09	-68.00	2611.00	12550	20250402	-20.80	4660	20241209	113.30	12550	-20.80	20250402	5330	86.49	20250102	12550	-20.80	20250402	4660	113.30	20241209	5.85	Y	199550	500	60 억		35970	N	N	338	N	00	N
9	20250508	090843	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9450	20	2	0.21	110898600	11773	14.35	9330	9540	9330	12250	6610	9430	9419.74	0.30	0	2483	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1138	-138.97	3.62	12	0.10	-68.00	2611.00	12550	20250402	-24.70	4660	20241209	102.79	12550	-24.70	20250402	5330	77.30	20250102	12550	-24.70	20250402	4660	102.79	20241209	5.85	Y	199550	500	60 억		35970	N	N	338	N	00	N
10	20250502	160829	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9270	-30	5	-0.32	783885230	84382	50.80	9260	9390	9100	12090	6510	9300	9289.80	0.24	0	1705	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1117	-136.32	3.55	12	0.70	-68.00	2611.00	12550	20250402	-26.14	4660	20241209	98.93	12550	-26.14	20250402	5330	73.92	20250102	12550	-26.14	20250402	4660	98.93	20241209	5.80	Y	199550	500	60 억		29317	N	N	864	N	00	N
11	20250502	150840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9300	0	3	0.00	726078850	78155	47.05	9260	9390	9100	12090	6510	9300	9290.24	0.24	0	1818	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1120	-136.76	3.56	12	0.65	-68.00	2611.00	12550	20250402	-25.90	4660	20241209	99.57	12550	-25.90	20250402	5330	74.48	20250102	12550	-25.90	20250402	4660	99.57	20241209	5.80	Y	199550	500	60 억		29317	N	N	1209	N	00	N
12	20250502	140839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9360	60	2	0.65	580314500	62485	37.62	9260	9390	9100	12090	6510	9300	9287.26	0.24	0	1760	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1127	-137.65	3.58	12	0.52	-68.00	2611.00	12550	20250402	-25.42	4660	20241209	100.86	12550	-25.42	20250402	5330	75.61	20250102	12550	-25.42	20250402	4660	100.86	20241209	5.80	Y	199550	500	60 억		29317	N	N	1209	N	00	N
13	20250502	130839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9300	0	3	0.00	488300960	52643	31.69	9260	9370	9100	12090	6510	9300	9275.71	0.24	0	558	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1120	-136.76	3.56	12	0.44	-68.00	2611.00	12550	20250402	-25.90	4660	20241209	99.57	12550	-25.90	20250402	5330	74.48	20250102	12550	-25.90	20250402	4660	99.57	20241209	5.80	Y	199550	500	60 억		29317	N	N	1209	N	00	N
14	20250502	120839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9300	0	3	0.00	395533470	42689	25.70	9260	9360	9100	12090	6510	9300	9265.47	0.24	0	1135	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1120	-136.76	3.56	12	0.35	-68.00	2611.00	12550	20250402	-25.90	4660	20241209	99.57	12550	-25.90	20250402	5330	74.48	20250102	12550	-25.90	20250402	4660	99.57	20241209	5.80	Y	199550	500	60 억		29317	N	N	1209	N	00	N
15	20250502	110838	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9300	0	3	0.00	357876830	38645	23.26	9260	9360	9100	12090	6510	9300	9260.62	0.24	0	1155	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1120	-136.76	3.56	12	0.32	-68.00	2611.00	12550	20250402	-25.90	4660	20241209	99.57	12550	-25.90	20250402	5330	74.48	20250102	12550	-25.90	20250402	4660	99.57	20241209	5.80	Y	199550	500	60 억		29317	N	N	1209	N	00	N
16	20250502	100836	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9330	30	2	0.32	298530290	32251	19.41	9260	9360	9100	12090	6510	9300	9256.47	0.24	0	2163	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1124	-137.21	3.57	12	0.27	-68.00	2611.00	12550	20250402	-25.66	4660	20241209	100.21	12550	-25.66	20250402	5330	75.05	20250102	12550	-25.66	20250402	4660	100.21	20241209	5.80	Y	199550	500	60 억		29317	N	N	1209	N	00	N
17	20250502	090840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9150	-150	5	-1.61	121319460	13172	7.93	9260	9330	9100	12090	6510	9300	9210.41	0.24	0	-1252	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1102	-134.56	3.50	12	0.11	-68.00	2611.00	12550	20250402	-27.09	4660	20241209	96.35	12550	-27.09	20250402	5330	71.67	20250102	12550	-27.09	20250402	4660	96.35	20241209	5.80	Y	199550	500	60 억		29317	N	N	1209	N	00	N