KissMeData/060310/price/prices-20241201.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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