KissMeData/095270/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	20250403	160644	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4440	-50	5	-1.11	64201790	14413	62.38	4590	4590	4370	5830	3145	4490	4454.44	0.58	0	-227	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	665	-10.47	1.04	12	0.10	-424.00	4278.00	7810	20240716	-43.15	3190	20241209	39.18	4970	-10.66	20250306	3655	21.48	20250203	7810	-43.15	20240716	3190	39.18	20241209	0.04	Y	095270	500	74 억		86108	N	N	0	N	00	N
3	20250403	150650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4450	-40	5	-0.89	60765520	13641	59.04	4590	4590	4370	5830	3145	4490	4454.62	0.58	0	79	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	666	-10.50	1.04	12	0.09	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억		86108	N	N	0	N	00	N
4	20250403	140650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4435	-55	5	-1.22	51423210	11539	49.94	4590	4590	4370	5830	3145	4490	4456.47	0.58	0	546	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	664	-10.46	1.04	12	0.08	-424.00	4278.00	7810	20240716	-43.21	3190	20241209	39.03	4970	-10.76	20250306	3655	21.34	20250203	7810	-43.21	20240716	3190	39.03	20241209	0.04	Y	095270	500	74 억		86108	N	N	0	N	00	N
5	20250403	130649	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4450	-40	5	-0.89	40672665	9105	39.41	4590	4590	4370	5830	3145	4490	4467.07	0.58	0	220	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	666	-10.50	1.04	12	0.06	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억		86108	N	N	0	N	00	N
6	20250403	120648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4450	-40	5	-0.89	37544310	8402	36.36	4590	4590	4370	5830	3145	4490	4468.50	0.58	0	256	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	666	-10.50	1.04	12	0.06	-424.00	4278.00	7810	20240716	-43.02	3190	20241209	39.50	4970	-10.46	20250306	3655	21.75	20250203	7810	-43.02	20240716	3190	39.50	20241209	0.04	Y	095270	500	74 억		86108	N	N	0	N	00	N
7	20250403	110650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4397	-93	5	-2.07	35587293	7959	34.45	4590	4590	4370	5830	3145	4490	4471.33	0.58	0	172	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	658	-10.37	1.03	12	0.05	-424.00	4278.00	7810	20240716	-43.70	3190	20241209	37.84	4970	-11.53	20250306	3655	20.30	20250203	7810	-43.70	20240716	3190	37.84	20241209	0.04	Y	095270	500	74 억		86108	N	N	0	N	00	N
8	20250403	100651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4500	10	2	0.22	23304670	5175	22.40	4590	4590	4440	5830	3145	4490	4503.32	0.58	0	-13	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	674	-10.61	1.05	12	0.03	-424.00	4278.00	7810	20240716	-42.38	3190	20241209	41.07	4970	-9.46	20250306	3655	23.12	20250203	7810	-42.38	20240716	3190	41.07	20241209	0.04	Y	095270	500	74 억		86108	N	N	0	N	00	N
9	20250403	090652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4510	20	2	0.45	1841050	407	1.76	4590	4590	4440	5830	3145	4490	4523.46	0.58	0	-10	4660	4575	4415	4330	4170	4617	4372	75	1340	500	3140	5	1	14971256	675	-10.64	1.05	12	0.00	-424.00	4278.00	7810	20240716	-42.25	3190	20241209	41.38	4970	-9.26	20250306	3655	23.39	20250203	7810	-42.25	20240716	3190	41.38	20241209	0.04	Y	095270	500	74 억		86108	N	N	0	N	00	N
10	20250402	160636	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4490	200	2	4.66	94554285	21578	93.85	4285	4500	4255	5570	3005	4290	4381.97	0.56	0	2552	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	672	-10.59	1.05	12	0.14	-424.00	4278.00	7810	20240716	-42.51	3190	20241209	40.75	4970	-9.66	20250306	3655	22.85	20250203	7810	-42.51	20240716	3190	40.75	20241209	0.04	Y	095270	500	74 억		83556	N	N	0	N	00	N
11	20250402	150636	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4495	205	2	4.78	87764045	20066	87.27	4285	4500	4255	5570	3005	4290	4373.77	0.56	0	2714	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	673	-10.60	1.05	12	0.13	-424.00	4278.00	7810	20240716	-42.45	3190	20241209	40.91	4970	-9.56	20250306	3655	22.98	20250203	7810	-42.45	20240716	3190	40.91	20241209	0.04	Y	095270	500	74 억		83556	N	N	0	N	00	N
12	20250402	140637	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4465	175	2	4.08	72536570	16671	72.50	4285	4465	4255	5570	3005	4290	4351.06	0.56	0	2895	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	668	-10.53	1.04	12	0.11	-424.00	4278.00	7810	20240716	-42.83	3190	20241209	39.97	4970	-10.16	20250306	3655	22.16	20250203	7810	-42.83	20240716	3190	39.97	20241209	0.04	Y	095270	500	74 억		83556	N	N	0	N	00	N
13	20250402	130639	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4365	75	2	1.75	37305145	8665	37.69	4285	4375	4255	5570	3005	4290	4305.27	0.56	0	1342	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	653	-10.29	1.02	12	0.06	-424.00	4278.00	7810	20240716	-44.11	3190	20241209	36.83	4970	-12.17	20250306	3655	19.43	20250203	7810	-44.11	20240716	3190	36.83	20241209	0.04	Y	095270	500	74 억		83556	N	N	0	N	00	N
14	20250402	120638	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4310	20	2	0.47	25328840	5900	25.66	4285	4375	4255	5570	3005	4290	4293.02	0.56	0	-152	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	645	-10.17	1.01	12	0.04	-424.00	4278.00	7810	20240716	-44.81	3190	20241209	35.11	4970	-13.28	20250306	3655	17.92	20250203	7810	-44.81	20240716	3190	35.11	20241209	0.04	Y	095270	500	74 억		83556	N	N	0	N	00	N
15	20250402	110636	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4305	15	2	0.35	23487480	5473	23.80	4285	4375	4255	5570	3005	4290	4291.52	0.56	0	21	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	645	-10.15	1.01	12	0.04	-424.00	4278.00	7810	20240716	-44.88	3190	20241209	34.95	4970	-13.38	20250306	3655	17.78	20250203	7810	-44.88	20240716	3190	34.95	20241209	0.04	Y	095270	500	74 억		83556	N	N	0	N	00	N
16	20250402	100636	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4270	-20	5	-0.47	20852180	4861	21.14	4285	4375	4255	5570	3005	4290	4289.69	0.56	0	531	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	639	-10.07	1.00	12	0.03	-424.00	4278.00	7810	20240716	-45.33	3190	20241209	33.86	4970	-14.08	20250306	3655	16.83	20250203	7810	-45.33	20240716	3190	33.86	20241209	0.04	Y	095270	500	74 억		83556	N	N	0	N	00	N
17	20250402	090642	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4290	0	3	0.00	8084315	1886	8.20	4285	4290	4280	5570	3005	4290	4286.49	0.56	0	1105	4673	4481	4278	4086	3883	4487	4092	75	1280	500	3000	5	1	14971256	642	-10.12	1.00	12	0.01	-424.00	4278.00	7810	20240716	-45.07	3190	20241209	34.48	4970	-13.68	20250306	3655	17.37	20250203	7810	-45.07	20240716	3190	34.48	20241209	0.04	Y	095270	500	74 억		83556	N	N	0	N	00	N
18	20250401	160642	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4290	410	2	10.57	97525930	22939	163.78	4290	4470	4075	5040	2720	3880	4251.53	0.57	0	-3309	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	642	-10.12	1.00	12	0.15	-424.00	4278.00	7810	20240716	-45.07	3190	20241209	34.48	4970	-13.68	20250306	3655	17.37	20250203	7810	-45.07	20240716	3190	34.48	20241209	0.04	Y	095270	500	74 억		85859	N	N	0	N	00	N
19	20250401	150640	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4300	420	2	10.82	87775945	20659	147.50	4290	4470	4075	5040	2720	3880	4248.80	0.57	0	-4062	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	644	-10.14	1.01	12	0.14	-424.00	4278.00	7810	20240716	-44.94	3190	20241209	34.80	4970	-13.48	20250306	3655	17.65	20250203	7810	-44.94	20240716	3190	34.80	20241209	0.04	Y	095270	500	74 억		85859	N	N	0	N	00	N
20	20250401	140641	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4325	445	2	11.47	73723055	17409	124.30	4290	4470	4075	5040	2720	3880	4234.77	0.57	0	-3690	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	648	-10.20	1.01	12	0.12	-424.00	4278.00	7810	20240716	-44.62	3190	20241209	35.58	4970	-12.98	20250306	3655	18.33	20250203	7810	-44.62	20240716	3190	35.58	20241209	0.04	Y	095270	500	74 억		85859	N	N	0	N	00	N
21	20250401	130642	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4235	355	2	9.15	61654520	14594	104.20	4290	4470	4075	5040	2720	3880	4224.65	0.57	0	-4593	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	634	-9.99	0.99	12	0.10	-424.00	4278.00	7810	20240716	-45.77	3190	20241209	32.76	4970	-14.79	20250306	3655	15.87	20250203	7810	-45.77	20240716	3190	32.76	20241209	0.04	Y	095270	500	74 억		85859	N	N	0	N	00	N
22	20250401	120642	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4280	400	2	10.31	60550460	14334	102.34	4290	4470	4075	5040	2720	3880	4224.25	0.57	0	-4660	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	641	-10.09	1.00	12	0.10	-424.00	4278.00	7810	20240716	-45.20	3190	20241209	34.17	4970	-13.88	20250306	3655	17.10	20250203	7810	-45.20	20240716	3190	34.17	20241209	0.04	Y	095270	500	74 억		85859	N	N	0	N	00	N
23	20250401	110629	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4220	340	2	8.76	57871280	13705	97.85	4290	4470	4075	5040	2720	3880	4222.64	0.57	0	-4752	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	632	-9.95	0.99	12	0.09	-424.00	4278.00	7810	20240716	-45.97	3190	20241209	32.29	4970	-15.09	20250306	3655	15.46	20250203	7810	-45.97	20240716	3190	32.29	20241209	0.04	Y	095270	500	74 억		85859	N	N	0	N	00	N
24	20250401	100631	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4150	270	2	6.96	34947325	8302	59.27	4290	4470	4075	5040	2720	3880	4209.51	0.57	0	-3748	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	621	-9.79	0.97	12	0.06	-424.00	4278.00	7810	20240716	-46.86	3190	20241209	30.09	4970	-16.50	20250306	3655	13.54	20250203	7810	-46.86	20240716	3190	30.09	20241209	0.04	Y	095270	500	74 억		85859	N	N	0	N	00	N
25	20250401	090633	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4160	280	2	7.22	9893415	2319	16.56	4290	4470	4075	5040	2720	3880	4266.24	0.57	0	-689	4100	3990	3885	3775	3670	3937	3722	75	1160	500	2710	5	1	14971256	623	-9.81	0.97	12	0.02	-424.00	4278.00	7810	20240716	-46.73	3190	20241209	30.41	4970	-16.30	20250306	3655	13.82	20250203	7810	-46.73	20240716	3190	30.41	20241209	0.04	Y	095270	500	74 억		85859	N	N	0	N	00	N