KissMeData/060310/price/prices-20241201.csv

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
20241205,160530,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1862,-28,5,-1.48,873285677,467782,105.31,1888,1916,1851,2455,1323,1890,1866.87,6.47,0,-51960,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,951,34.48,1.87,03,0.92,54.00,998.00,4795,20240110,-61.17,1820,20241204,2.31,4795,-61.17,20240110,1820,2.31,20241204,4795,-61.17,20240110,1820,2.31,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,150533,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1866,-24,5,-1.27,807875039,432582,97.38,1888,1916,1851,2455,1323,1890,1867.56,6.47,0,-46319,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,953,34.56,1.87,03,0.85,54.00,998.00,4795,20240110,-61.08,1820,20241204,2.53,4795,-61.08,20240110,1820,2.53,20241204,4795,-61.08,20240110,1820,2.53,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,140528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1861,-29,5,-1.53,662533323,354349,79.77,1888,1916,1851,2455,1323,1890,1869.72,6.47,0,-32405,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,951,34.46,1.86,03,0.69,54.00,998.00,4795,20240110,-61.19,1820,20241204,2.25,4795,-61.19,20240110,1820,2.25,20241204,4795,-61.19,20240110,1820,2.25,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,130531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1863,-27,5,-1.43,567907629,303398,68.30,1888,1916,1851,2455,1323,1890,1871.82,6.47,0,-32327,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,952,34.50,1.87,03,0.59,54.00,998.00,4795,20240110,-61.15,1820,20241204,2.36,4795,-61.15,20240110,1820,2.36,20241204,4795,-61.15,20240110,1820,2.36,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,120531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1870,-20,5,-1.06,342787427,182691,41.13,1888,1916,1866,2455,1323,1890,1876.32,6.47,0,904,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,955,34.63,1.87,03,0.36,54.00,998.00,4795,20240110,-61.00,1820,20241204,2.75,4795,-61.00,20240110,1820,2.75,20241204,4795,-61.00,20240110,1820,2.75,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,110531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1878,-12,5,-0.63,262672796,139845,31.48,1888,1916,1868,2455,1323,1890,1878.31,6.47,0,-4465,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,959,34.78,1.88,03,0.27,54.00,998.00,4795,20240110,-60.83,1820,20241204,3.19,4795,-60.83,20240110,1820,3.19,20241204,4795,-60.83,20240110,1820,3.19,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,100528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1869,-21,5,-1.11,206032799,109613,24.68,1888,1916,1868,2455,1323,1890,1879.64,6.47,0,-7641,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,955,34.61,1.87,03,0.21,54.00,998.00,4795,20240110,-61.02,1820,20241204,2.69,4795,-61.02,20240110,1820,2.69,20241204,4795,-61.02,20240110,1820,2.69,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241205,090531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1891,1,2,0.05,50772934,26879,6.05,1888,1916,1888,2455,1323,1890,1888.94,6.47,0,3481,2006,1948,1884,1826,1762,1977,1855,255,565,500,1170,1,1,51084642,966,35.02,1.89,03,0.05,54.00,998.00,4795,20240110,-60.56,1820,20241204,3.90,4795,-60.56,20240110,1820,3.90,20241204,4795,-60.56,20240110,1820,3.90,20241204,4.91,N,060310,500,255 억,,3304978,N,N,0,N,00,N
20241204,160522,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1890,-55,5,-2.83,838844947,443114,201.34,1870,1942,1820,2525,1362,1945,1893.07,6.47,0,-1714,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,965,35.00,1.89,03,0.87,54.00,998.00,4795,20240110,-60.58,1820,20241204,3.85,4795,-60.58,20240110,1820,3.85,20241204,4795,-60.58,20240110,1820,3.85,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,150523,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1904,-41,5,-2.11,830329334,438615,199.30,1870,1942,1820,2525,1362,1945,1893.07,6.47,0,-853,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,973,35.26,1.91,03,0.86,54.00,998.00,4795,20240110,-60.29,1820,20241204,4.62,4795,-60.29,20240110,1820,4.62,20241204,4795,-60.29,20240110,1820,4.62,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,140522,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1896,-49,5,-2.52,757207369,399858,181.69,1870,1942,1820,2525,1362,1945,1893.69,6.47,0,3396,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,969,35.11,1.90,03,0.78,54.00,998.00,4795,20240110,-60.46,1820,20241204,4.18,4795,-60.46,20240110,1820,4.18,20241204,4795,-60.46,20240110,1820,4.18,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,130518,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1888,-57,5,-2.93,703500921,371486,168.80,1870,1942,1820,2525,1362,1945,1893.75,6.47,0,6492,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,964,34.96,1.89,03,0.73,54.00,998.00,4795,20240110,-60.63,1820,20241204,3.74,4795,-60.63,20240110,1820,3.74,20241204,4795,-60.63,20240110,1820,3.74,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,120517,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1898,-47,5,-2.42,670267709,353803,160.76,1870,1942,1820,2525,1362,1945,1894.47,6.47,0,6364,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,970,35.15,1.90,03,0.69,54.00,998.00,4795,20240110,-60.42,1820,20241204,4.29,4795,-60.42,20240110,1820,4.29,20241204,4795,-60.42,20240110,1820,4.29,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,110513,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1901,-44,5,-2.26,515725957,271910,123.55,1870,1942,1820,2525,1362,1945,1896.68,6.47,0,9927,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,971,35.20,1.90,03,0.53,54.00,998.00,4795,20240110,-60.35,1820,20241204,4.45,4795,-60.35,20240110,1820,4.45,20241204,4795,-60.35,20240110,1820,4.45,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,100515,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1907,-38,5,-1.95,444941572,234672,106.63,1870,1942,1820,2525,1362,1945,1896.01,6.47,0,17890,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,974,35.31,1.91,03,0.46,54.00,998.00,4795,20240110,-60.23,1820,20241204,4.78,4795,-60.23,20240110,1820,4.78,20241204,4795,-60.23,20240110,1820,4.78,20241204,4.97,N,060310,500,255 억,,3306692,N,N,0,N,00,N
20241204,090521,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1820,-125,5,-6.43,145080017,77072,35.02,1870,1928,1820,2525,1362,1945,1882.40,6.47,0,7212,1976,1960,1945,1929,1914,1968,1937,255,580,500,1200,1,1,51084642,930,33.70,1.82,03,0.15,54.00,998.00,4795,20240110,-62.04,1820,20241204,0.00,4795,-62.04,20240110,1820,0.00,20241204,4795,-62.04,20240110,1820,0.00,20241204,4.97,N,060310,500,255 억,,3306692,Y,N,0,N,00,N
20241203,160543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1945,-6,5,-0.31,426908197,219014,58.99,1930,1961,1930,2535,1366,1951,1949.27,6.48,0,-3106,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,994,36.02,1.95,03,0.43,54.00,998.00,4795,20240110,-59.44,1860,20240806,4.57,4795,-59.44,20240110,1860,4.57,20240806,4795,-59.44,20240110,1860,4.57,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,150603,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1952,1,2,0.05,357771088,183507,49.43,1930,1961,1930,2535,1366,1951,1949.63,6.48,0,-2906,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.15,1.96,03,0.36,54.00,998.00,4795,20240110,-59.29,1860,20240806,4.95,4795,-59.29,20240110,1860,4.95,20240806,4795,-59.29,20240110,1860,4.95,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,140550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1951,0,3,0.00,330399989,169473,45.65,1930,1961,1930,2535,1366,1951,1949.57,6.48,0,-2870,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.13,1.95,03,0.33,54.00,998.00,4795,20240110,-59.31,1860,20240806,4.89,4795,-59.31,20240110,1860,4.89,20240806,4795,-59.31,20240110,1860,4.89,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,130551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1954,3,2,0.15,286732558,147074,39.61,1930,1961,1930,2535,1366,1951,1949.58,6.48,0,-3213,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.19,1.96,03,0.29,54.00,998.00,4795,20240110,-59.25,1860,20240806,5.05,4795,-59.25,20240110,1860,5.05,20240806,4795,-59.25,20240110,1860,5.05,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,120606,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1953,2,2,0.10,253167743,129871,34.98,1930,1961,1930,2535,1366,1951,1949.38,6.48,0,-3364,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.17,1.96,03,0.25,54.00,998.00,4795,20240110,-59.27,1860,20240806,5.00,4795,-59.27,20240110,1860,5.00,20240806,4795,-59.27,20240110,1860,5.00,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,110548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1952,1,2,0.05,219741376,112757,30.37,1930,1961,1930,2535,1366,1951,1948.80,6.48,0,-3282,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.15,1.96,03,0.22,54.00,998.00,4795,20240110,-59.29,1860,20240806,4.95,4795,-59.29,20240110,1860,4.95,20240806,4795,-59.29,20240110,1860,4.95,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,100537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1954,3,2,0.15,160355512,82296,22.17,1930,1961,1930,2535,1366,1951,1948.52,6.48,0,-2301,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.19,1.96,03,0.16,54.00,998.00,4795,20240110,-59.25,1860,20240806,5.05,4795,-59.25,20240110,1860,5.05,20240806,4795,-59.25,20240110,1860,5.05,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,090536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1939,-12,5,-0.62,65224773,33532,9.03,1930,1959,1930,2535,1366,1951,1945.11,6.48,0,13726,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,991,35.91,1.94,03,0.07,54.00,998.00,4795,20240110,-59.56,1860,20240806,4.25,4795,-59.56,20240110,1860,4.25,20240806,4795,-59.56,20240110,1860,4.25,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241202,160523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1951,-31,5,-1.56,712554518,362746,173.35,1993,2005,1945,2575,1388,1982,1964.37,6.66,0,-90351,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,997,36.13,1.95,03,0.71,54.00,998.00,4795,20240110,-59.31,1860,20240806,4.89,4795,-59.31,20240110,1860,4.89,20240806,4795,-59.31,20240110,1860,4.89,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,150558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1960,-22,5,-1.11,643600559,327420,156.47,1993,2005,1945,2575,1388,1982,1965.67,6.66,0,-73030,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1001,36.30,1.96,03,0.64,54.00,998.00,4795,20240110,-59.12,1860,20240806,5.38,4795,-59.12,20240110,1860,5.38,20240806,4795,-59.12,20240110,1860,5.38,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,140547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1974,-8,5,-0.40,540999775,275085,131.46,1993,2005,1945,2575,1388,1982,1966.66,6.66,0,-73268,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1008,36.56,1.98,03,0.54,54.00,998.00,4795,20240110,-58.83,1860,20240806,6.13,4795,-58.83,20240110,1860,6.13,20240806,4795,-58.83,20240110,1860,6.13,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,130530,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1975,-7,5,-0.35,509997690,259350,123.94,1993,2005,1945,2575,1388,1982,1966.45,6.66,0,-71037,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1009,36.57,1.98,03,0.51,54.00,998.00,4795,20240110,-58.81,1860,20240806,6.18,4795,-58.81,20240110,1860,6.18,20240806,4795,-58.81,20240110,1860,6.18,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,120553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1976,-6,5,-0.30,483885762,246134,117.62,1993,2005,1945,2575,1388,1982,1965.94,6.66,0,-69670,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1009,36.59,1.98,03,0.48,54.00,998.00,4795,20240110,-58.79,1860,20240806,6.24,4795,-58.79,20240110,1860,6.24,20240806,4795,-58.79,20240110,1860,6.24,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,110517,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1967,-15,5,-0.76,428774810,218083,104.22,1993,2005,1945,2575,1388,1982,1966.11,6.66,0,-60878,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1005,36.43,1.97,03,0.43,54.00,998.00,4795,20240110,-58.98,1860,20240806,5.75,4795,-58.98,20240110,1860,5.75,20240806,4795,-58.98,20240110,1860,5.75,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,100525,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1964,-18,5,-0.91,201832539,101943,48.72,1993,2005,1960,2575,1388,1982,1979.86,6.66,0,-18019,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1003,36.37,1.97,03,0.20,54.00,998.00,4795,20240110,-59.04,1860,20240806,5.59,4795,-59.04,20240110,1860,5.59,20240806,4795,-59.04,20240110,1860,5.59,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,090521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2000,18,2,0.91,18455767,9253,4.42,1993,2005,1982,2575,1388,1982,1994.57,6.66,0,4160,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,5,1,51084642,1022,37.04,2.00,03,0.02,54.00,998.00,4795,20240110,-58.29,1860,20240806,7.53,4795,-58.29,20240110,1860,7.53,20240806,4795,-58.29,20240110,1860,7.53,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N