KissMeData/060310/price/prices-20250401.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	20250401	160517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2230	30	2	1.36	7677662328	3369726	55.48	2390	2390	2180	2860	1540	2200	2278.55	8.03	0	-458288	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1183	41.30	2.23	03	6.35	54.00	998.00	3445	20240530	-35.27	1637	20241210	36.22	2500	-10.80	20250331	1748	27.57	20250203	3445	-35.27	20240530	1637	36.22	20241210	3.06	Y	060310	500	265 억		4261042	N	N	120636	N	00	N
3	20250401	150517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2190	-10	5	-0.45	7353642598	3222919	53.06	2390	2390	2190	2860	1540	2200	2281.67	8.03	0	-468090	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1162	40.56	2.19	03	6.07	54.00	998.00	3445	20240530	-36.43	1637	20241210	33.78	2500	-12.40	20250331	1748	25.29	20250203	3445	-36.43	20240530	1637	33.78	20241210	3.06	Y	060310	500	265 억		4261042	N	N	153685	N	00	N
4	20250401	140517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2200	0	3	0.00	7084400968	3100665	51.05	2390	2390	2190	2860	1540	2200	2284.80	8.03	0	-438792	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1167	40.74	2.20	03	5.84	54.00	998.00	3445	20240530	-36.14	1637	20241210	34.39	2500	-12.00	20250331	1748	25.86	20250203	3445	-36.14	20240530	1637	34.39	20241210	3.06	Y	060310	500	265 억		4261042	N	N	153685	N	00	N
5	20250401	130517	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2220	20	2	0.91	6700610876	2926579	48.18	2390	2390	2190	2860	1540	2200	2289.57	8.03	0	-403320	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1178	41.11	2.22	03	5.52	54.00	998.00	3445	20240530	-35.56	1637	20241210	35.61	2500	-11.20	20250331	1748	27.00	20250203	3445	-35.56	20240530	1637	35.61	20241210	3.06	Y	060310	500	265 억		4261042	N	N	153685	N	00	N
6	20250401	120518	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2240	40	2	1.82	6420267113	2801114	46.11	2390	2390	2190	2860	1540	2200	2292.04	8.03	0	-365798	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1189	41.48	2.24	03	5.28	54.00	998.00	3445	20240530	-34.98	1637	20241210	36.84	2500	-10.40	20250331	1748	28.15	20250203	3445	-34.98	20240530	1637	36.84	20241210	3.06	Y	060310	500	265 억		4261042	N	N	153685	N	00	N
7	20250401	110514	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2220	20	2	0.91	5804380428	2523865	41.55	2390	2390	2200	2860	1540	2200	2299.80	8.03	0	-367419	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1178	41.11	2.22	03	4.76	54.00	998.00	3445	20240530	-35.56	1637	20241210	35.61	2500	-11.20	20250331	1748	27.00	20250203	3445	-35.56	20240530	1637	35.61	20241210	3.06	Y	060310	500	265 억		4261042	N	N	153685	N	00	N
8	20250401	100510	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2250	50	2	2.27	4764328742	2058352	33.89	2390	2390	2240	2860	1540	2200	2314.63	8.03	0	-339169	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1194	41.67	2.25	03	3.88	54.00	998.00	3445	20240530	-34.69	1637	20241210	37.45	2500	-10.00	20250331	1748	28.72	20250203	3445	-34.69	20240530	1637	37.45	20241210	3.06	Y	060310	500	265 억		4261042	N	N	153685	N	00	N
9	20250401	090511	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	2340	140	2	6.36	1599959352	676246	11.13	2390	2390	2330	2860	1540	2200	2365.94	8.03	0	-99077	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1242	43.33	2.34	03	1.27	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2500	-6.40	20250331	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	3.06	Y	060310	500	265 억		4261042	N	N	153685	N	00	N