KissMeData/149980/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	160753	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5200	-180	5	-3.35	515030645	96553	127.10	5380	5530	5160	6990	3770	5380	5335.14	1.38	0	5236	5806	5592	5296	5082	4786	5700	5190	19	1610	100	3870	10	1	18594363	967	11.76	1.12	12	0.52	442.00	4641.00	11250	20240626	-53.78	4880	20250324	6.56	7090	-26.66	20250221	4880	6.56	20250324	11250	-53.78	20240626	4880	6.56	20250324	2.60	Y	149980	100	18 억		257222	N	N	0	N	00	N
3	20250401	150751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5260	-120	5	-2.23	486623165	91110	119.93	5380	5530	5160	6990	3770	5380	5341.05	1.38	0	5698	5806	5592	5296	5082	4786	5700	5190	19	1610	100	3870	10	1	18594363	978	11.90	1.13	12	0.49	442.00	4641.00	11250	20240626	-53.24	4880	20250324	7.79	7090	-25.81	20250221	4880	7.79	20250324	11250	-53.24	20240626	4880	7.79	20250324	2.60	Y	149980	100	18 억		257222	N	N	0	N	00	N
4	20250401	140751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5260	-120	5	-2.23	432545515	80834	106.41	5380	5530	5160	6990	3770	5380	5351.03	1.38	0	6868	5806	5592	5296	5082	4786	5700	5190	19	1610	100	3870	10	1	18594363	978	11.90	1.13	12	0.43	442.00	4641.00	11250	20240626	-53.24	4880	20250324	7.79	7090	-25.81	20250221	4880	7.79	20250324	11250	-53.24	20240626	4880	7.79	20250324	2.60	Y	149980	100	18 억		257222	N	N	0	N	00	N
5	20250401	130752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5350	-30	5	-0.56	243707950	45072	59.33	5380	5530	5340	6990	3770	5380	5407.08	1.38	0	5038	5806	5592	5296	5082	4786	5700	5190	19	1610	100	3870	10	1	18594363	995	12.10	1.15	12	0.24	442.00	4641.00	11250	20240626	-52.44	4880	20250324	9.63	7090	-24.54	20250221	4880	9.63	20250324	11250	-52.44	20240626	4880	9.63	20250324	2.60	Y	149980	100	18 억		257222	N	N	0	N	00	N
6	20250401	120752	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5390	10	2	0.19	210591970	38902	51.21	5380	5530	5340	6990	3770	5380	5413.40	1.38	0	5346	5806	5592	5296	5082	4786	5700	5190	19	1610	100	3870	10	1	18594363	1002	12.19	1.16	12	0.21	442.00	4641.00	11250	20240626	-52.09	4880	20250324	10.45	7090	-23.98	20250221	4880	10.45	20250324	11250	-52.09	20240626	4880	10.45	20250324	2.60	Y	149980	100	18 억		257222	N	N	0	N	00	N
7	20250401	110739	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5390	10	2	0.19	157985880	29111	38.32	5380	5530	5370	6990	3770	5380	5427.02	1.38	0	959	5806	5592	5296	5082	4786	5700	5190	19	1610	100	3870	10	1	18594363	1002	12.19	1.16	12	0.16	442.00	4641.00	11250	20240626	-52.09	4880	20250324	10.45	7090	-23.98	20250221	4880	10.45	20250324	11250	-52.09	20240626	4880	10.45	20250324	2.60	Y	149980	100	18 억		257222	N	N	0	N	00	N
8	20250401	100740	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5390	10	2	0.19	87107820	15990	21.05	5380	5530	5380	6990	3770	5380	5447.64	1.38	0	-2470	5806	5592	5296	5082	4786	5700	5190	19	1610	100	3870	10	1	18594363	1002	12.19	1.16	12	0.09	442.00	4641.00	11250	20240626	-52.09	4880	20250324	10.45	7090	-23.98	20250221	4880	10.45	20250324	11250	-52.09	20240626	4880	10.45	20250324	2.60	Y	149980	100	18 억		257222	N	N	0	N	00	N
9	20250401	090742	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5520	140	2	2.60	51009790	9312	12.26	5380	5530	5380	6990	3770	5380	5477.86	1.38	0	-1140	5806	5592	5296	5082	4786	5700	5190	19	1610	100	3870	10	1	18594363	1026	12.49	1.19	12	0.05	442.00	4641.00	11250	20240626	-50.93	4880	20250324	13.11	7090	-22.14	20250221	4880	13.11	20250324	11250	-50.93	20240626	4880	13.11	20250324	2.60	Y	149980	100	18 억		257222	N	N	0	N	00	N