KissMeData/450950/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	161144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	-90	5	-1.11	1443364155	181484	116.68	8000	8090	7880	10550	5690	8120	7953.09	0.89	0	34328	8613	8366	8243	7996	7873	8305	7935	37	2430	100	5680	10	1	36624642	2941	49.26	13.38	12	0.50	163.00	600.00	10890	20250218	-26.26	6340	20250124	26.66	10890	-26.26	20250218	6340	26.66	20250124	10890	-26.26	20250218	6340	26.66	20250124	0.18	Y	450950	100	36 억		326532	N	N	257	N	00	N
3	20250403	151156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8050	-70	5	-0.86	1412711755	177665	114.23	8000	8090	7880	10550	5690	8120	7951.52	0.89	0	33451	8613	8366	8243	7996	7873	8305	7935	37	2430	100	5680	10	1	36624642	2948	49.39	13.42	12	0.49	163.00	600.00	10890	20250218	-26.08	6340	20250124	26.97	10890	-26.08	20250218	6340	26.97	20250124	10890	-26.08	20250218	6340	26.97	20250124	0.18	Y	450950	100	36 억		326532	N	N	6358	N	00	N
4	20250403	141153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	-90	5	-1.11	1305220525	164288	105.62	8000	8090	7880	10550	5690	8120	7944.68	0.89	0	33227	8613	8366	8243	7996	7873	8305	7935	37	2430	100	5680	10	1	36624642	2941	49.26	13.38	12	0.45	163.00	600.00	10890	20250218	-26.26	6340	20250124	26.66	10890	-26.26	20250218	6340	26.66	20250124	10890	-26.26	20250218	6340	26.66	20250124	0.18	Y	450950	100	36 억		326532	N	N	6358	N	00	N
5	20250403	131151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7930	-190	5	-2.34	1113784255	140357	90.24	8000	8070	7880	10550	5690	8120	7935.33	0.89	0	28202	8613	8366	8243	7996	7873	8305	7935	37	2430	100	5680	10	1	36624642	2904	48.65	13.22	12	0.38	163.00	600.00	10890	20250218	-27.18	6340	20250124	25.08	10890	-27.18	20250218	6340	25.08	20250124	10890	-27.18	20250218	6340	25.08	20250124	0.18	Y	450950	100	36 억		326532	N	N	6358	N	00	N
6	20250403	121150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7920	-200	5	-2.46	1008843255	127084	81.71	8000	8070	7880	10550	5690	8120	7938.35	0.89	0	33316	8613	8366	8243	7996	7873	8305	7935	37	2430	100	5680	10	1	36624642	2901	48.59	13.20	12	0.35	163.00	600.00	10890	20250218	-27.27	6340	20250124	24.92	10890	-27.27	20250218	6340	24.92	20250124	10890	-27.27	20250218	6340	24.92	20250124	0.18	Y	450950	100	36 억		326532	N	N	6358	N	00	N
7	20250403	111153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7920	-200	5	-2.46	804876595	101302	65.13	8000	8070	7880	10550	5690	8120	7945.27	0.89	0	24733	8613	8366	8243	7996	7873	8305	7935	37	2430	100	5680	10	1	36624642	2901	48.59	13.20	12	0.28	163.00	600.00	10890	20250218	-27.27	6340	20250124	24.92	10890	-27.27	20250218	6340	24.92	20250124	10890	-27.27	20250218	6340	24.92	20250124	0.18	Y	450950	100	36 억		326532	N	N	6358	N	00	N
8	20250403	101154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7990	-130	5	-1.60	421811075	53064	34.12	8000	8070	7880	10550	5690	8120	7949.00	0.89	0	12177	8613	8366	8243	7996	7873	8305	7935	37	2430	100	5680	10	1	36624642	2926	49.02	13.32	12	0.14	163.00	600.00	10890	20250218	-26.63	6340	20250124	26.03	10890	-26.63	20250218	6340	26.03	20250124	10890	-26.63	20250218	6340	26.03	20250124	0.18	Y	450950	100	36 억		326532	N	N	6358	N	00	N
9	20250403	091159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7900	-220	5	-2.71	146838710	18537	11.92	8000	8000	7880	10550	5690	8120	7921.06	0.89	0	6374	8613	8366	8243	7996	7873	8305	7935	37	2430	100	5680	10	1	36624642	2893	48.47	13.17	12	0.05	163.00	600.00	10890	20250218	-27.46	6340	20250124	24.61	10890	-27.46	20250218	6340	24.61	20250124	10890	-27.46	20250218	6340	24.61	20250124	0.18	Y	450950	100	36 억		326532	N	N	6358	N	00	N
10	20250402	161129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8120	-270	5	-3.22	1275558980	154774	99.96	8400	8490	8120	10900	5880	8390	8241.79	1.01	0	-45179	8796	8592	8396	8192	7996	8695	8295	37	2510	100	5870	10	1	36624642	2974	49.82	13.53	12	0.42	163.00	600.00	10890	20250218	-25.44	6340	20250124	28.08	10890	-25.44	20250218	6340	28.08	20250124	10890	-25.44	20250218	6340	28.08	20250124	0.17	Y	450950	100	36 억		371669	N	N	6358	N	00	N
11	20250402	151129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8170	-220	5	-2.62	1204265110	146020	94.30	8400	8490	8120	10900	5880	8390	8247.26	1.01	0	-42514	8796	8592	8396	8192	7996	8695	8295	37	2510	100	5870	10	1	36624642	2992	50.12	13.62	12	0.40	163.00	600.00	10890	20250218	-24.98	6340	20250124	28.86	10890	-24.98	20250218	6340	28.86	20250124	10890	-24.98	20250218	6340	28.86	20250124	0.17	Y	450950	100	36 억		371669	N	N	732	N	00	N
12	20250402	141131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8300	-90	5	-1.07	931659160	112900	72.91	8400	8490	8120	10900	5880	8390	8252.07	1.01	0	-27842	8796	8592	8396	8192	7996	8695	8295	37	2510	100	5870	10	1	36624642	3040	50.92	13.83	12	0.31	163.00	600.00	10890	20250218	-23.78	6340	20250124	30.91	10890	-23.78	20250218	6340	30.91	20250124	10890	-23.78	20250218	6340	30.91	20250124	0.17	Y	450950	100	36 억		371669	N	N	732	N	00	N
13	20250402	131133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8270	-120	5	-1.43	762583990	92306	59.61	8400	8490	8120	10900	5880	8390	8261.48	1.01	0	-26977	8796	8592	8396	8192	7996	8695	8295	37	2510	100	5870	10	1	36624642	3029	50.74	13.78	12	0.25	163.00	600.00	10890	20250218	-24.06	6340	20250124	30.44	10890	-24.06	20250218	6340	30.44	20250124	10890	-24.06	20250218	6340	30.44	20250124	0.17	Y	450950	100	36 억		371669	N	N	732	N	00	N
14	20250402	121131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8140	-250	5	-2.98	647228740	78274	50.55	8400	8490	8120	10900	5880	8390	8268.76	1.01	0	-19802	8796	8592	8396	8192	7996	8695	8295	37	2510	100	5870	10	1	36624642	2981	49.94	13.57	12	0.21	163.00	600.00	10890	20250218	-25.25	6340	20250124	28.39	10890	-25.25	20250218	6340	28.39	20250124	10890	-25.25	20250218	6340	28.39	20250124	0.17	Y	450950	100	36 억		371669	N	N	732	N	00	N
15	20250402	111131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8280	-110	5	-1.31	401729340	48364	31.24	8400	8490	8220	10900	5880	8390	8306.37	1.01	0	-16880	8796	8592	8396	8192	7996	8695	8295	37	2510	100	5870	10	1	36624642	3033	50.80	13.80	12	0.13	163.00	600.00	10890	20250218	-23.97	6340	20250124	30.60	10890	-23.97	20250218	6340	30.60	20250124	10890	-23.97	20250218	6340	30.60	20250124	0.17	Y	450950	100	36 억		371669	N	N	732	N	00	N
16	20250402	101130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8280	-110	5	-1.31	231794990	27949	18.05	8400	8490	8220	10900	5880	8390	8293.50	1.01	0	-13702	8796	8592	8396	8192	7996	8695	8295	37	2510	100	5870	10	1	36624642	3033	50.80	13.80	12	0.08	163.00	600.00	10890	20250218	-23.97	6340	20250124	30.60	10890	-23.97	20250218	6340	30.60	20250124	10890	-23.97	20250218	6340	30.60	20250124	0.17	Y	450950	100	36 억		371669	N	N	732	N	00	N
17	20250402	091140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8350	-40	5	-0.48	36166530	4319	2.79	8400	8490	8330	10900	5880	8390	8373.82	1.01	0	-2486	8796	8592	8396	8192	7996	8695	8295	37	2510	100	5870	10	1	36624642	3058	51.23	13.92	12	0.01	163.00	600.00	10890	20250218	-23.32	6340	20250124	31.70	10890	-23.32	20250218	6340	31.70	20250124	10890	-23.32	20250218	6340	31.70	20250124	0.17	Y	450950	100	36 억		371669	N	N	732	N	00	N
18	20250401	161141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8390	160	2	1.94	1292476965	154449	110.75	8230	8600	8200	10690	5770	8230	8368.39	0.97	0	18277	8763	8496	8193	7926	7623	8345	7775	37	2460	100	5760	10	1	36624642	3073	51.47	13.98	12	0.42	163.00	600.00	10890	20250218	-22.96	6340	20250124	32.33	10890	-22.96	20250218	6340	32.33	20250124	10890	-22.96	20250218	6340	32.33	20250124	0.18	Y	450950	100	36 억		353640	N	N	732	N	00	N
19	20250401	151137	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8380	150	2	1.82	1257397345	150265	107.75	8230	8600	8200	10690	5770	8230	8367.96	0.97	0	19265	8763	8496	8193	7926	7623	8345	7775	37	2460	100	5760	10	1	36624642	3069	51.41	13.97	12	0.41	163.00	600.00	10890	20250218	-23.05	6340	20250124	32.18	10890	-23.05	20250218	6340	32.18	20250124	10890	-23.05	20250218	6340	32.18	20250124	0.18	Y	450950	100	36 억		353640	N	N	409	N	00	N
20	20250401	141139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8390	160	2	1.94	1161048485	138723	99.47	8230	8600	8200	10690	5770	8230	8369.65	0.97	0	24011	8763	8496	8193	7926	7623	8345	7775	37	2460	100	5760	10	1	36624642	3073	51.47	13.98	12	0.38	163.00	600.00	10890	20250218	-22.96	6340	20250124	32.33	10890	-22.96	20250218	6340	32.33	20250124	10890	-22.96	20250218	6340	32.33	20250124	0.18	Y	450950	100	36 억		353640	N	N	409	N	00	N
21	20250401	131139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8280	50	2	0.61	768947945	92352	66.22	8230	8520	8200	10690	5770	8230	8326.38	0.97	0	14502	8763	8496	8193	7926	7623	8345	7775	37	2460	100	5760	10	1	36624642	3033	50.80	13.80	12	0.25	163.00	600.00	10890	20250218	-23.97	6340	20250124	30.60	10890	-23.97	20250218	6340	30.60	20250124	10890	-23.97	20250218	6340	30.60	20250124	0.18	Y	450950	100	36 억		353640	N	N	409	N	00	N
22	20250401	121140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8340	110	2	1.34	691685235	83045	59.55	8230	8520	8200	10690	5770	8230	8329.16	0.97	0	14483	8763	8496	8193	7926	7623	8345	7775	37	2460	100	5760	10	1	36624642	3054	51.17	13.90	12	0.23	163.00	600.00	10890	20250218	-23.42	6340	20250124	31.55	10890	-23.42	20250218	6340	31.55	20250124	10890	-23.42	20250218	6340	31.55	20250124	0.18	Y	450950	100	36 억		353640	N	N	409	N	00	N
23	20250401	111125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8330	100	2	1.22	579835605	69628	49.93	8230	8520	8200	10690	5770	8230	8327.76	0.97	0	10977	8763	8496	8193	7926	7623	8345	7775	37	2460	100	5760	10	1	36624642	3051	51.10	13.88	12	0.19	163.00	600.00	10890	20250218	-23.51	6340	20250124	31.39	10890	-23.51	20250218	6340	31.39	20250124	10890	-23.51	20250218	6340	31.39	20250124	0.18	Y	450950	100	36 억		353640	N	N	409	N	00	N
24	20250401	101122	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8270	40	2	0.49	345683835	41323	29.63	8230	8520	8230	10690	5770	8230	8365.74	0.97	0	5844	8763	8496	8193	7926	7623	8345	7775	37	2460	100	5760	10	1	36624642	3029	50.74	13.78	12	0.11	163.00	600.00	10890	20250218	-24.06	6340	20250124	30.44	10890	-24.06	20250218	6340	30.44	20250124	10890	-24.06	20250218	6340	30.44	20250124	0.18	Y	450950	100	36 억		353640	N	N	409	N	00	N
25	20250401	091123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8430	200	2	2.43	37490505	4511	3.23	8230	8430	8230	10690	5770	8230	8312.72	0.97	0	-682	8763	8496	8193	7926	7623	8345	7775	37	2460	100	5760	10	1	36624642	3087	51.72	14.05	12	0.01	163.00	600.00	10890	20250218	-22.59	6340	20250124	32.97	10890	-22.59	20250218	6340	32.97	20250124	10890	-22.59	20250218	6340	32.97	20250124	0.18	Y	450950	100	36 억		353640	N	N	409	N	00	N