KissMeData/002230/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	20241205	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	-45	5	-1.14	61539150	15654	116.79	3920	3980	3910	5140	2770	3955	3931.21	4.59	0	23	4078	4016	3928	3866	3778	3972	3822	98	1185	500	2840	5	1	19370673	757	19.45	0.54	12	0.08	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		889002	N	N	0	N	00	N
3	20241205	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-40	5	-1.01	59419530	15112	112.74	3920	3980	3910	5140	2770	3955	3931.94	4.59	0	326	4078	4016	3928	3866	3778	3972	3822	98	1185	500	2840	5	1	19370673	758	19.48	0.54	12	0.08	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4390	-10.82	20240514	3400	15.15	20240306	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		889002	N	N	0	N	00	N
4	20241205	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-40	5	-1.01	54341475	13814	103.06	3920	3980	3915	5140	2770	3955	3933.80	4.59	0	281	4078	4016	3928	3866	3778	3972	3822	98	1185	500	2840	5	1	19370673	758	19.48	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4390	-10.82	20240514	3400	15.15	20240306	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		889002	N	N	0	N	00	N
5	20241205	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-10	5	-0.25	35031615	8895	66.36	3920	3980	3915	5140	2770	3955	3938.35	4.59	0	-26	4078	4016	3928	3866	3778	3972	3822	98	1185	500	2840	5	1	19370673	764	19.63	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4390	-10.14	20240514	3400	16.03	20240306	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		889002	N	N	0	N	00	N
6	20241205	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-15	5	-0.38	34499210	8760	65.35	3920	3980	3915	5140	2770	3955	3938.27	4.59	0	-26	4078	4016	3928	3866	3778	3972	3822	98	1185	500	2840	5	1	19370673	763	19.60	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4390	-10.25	20240514	3400	15.88	20240306	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		889002	N	N	0	N	00	N
7	20241205	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-5	5	-0.13	19269040	4889	36.47	3920	3980	3915	5140	2770	3955	3941.30	4.59	0	-4	4078	4016	3928	3866	3778	3972	3822	98	1185	500	2840	5	1	19370673	765	19.65	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		889002	N	N	0	N	00	N
8	20241205	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-30	5	-0.76	2573530	655	4.89	3920	3950	3915	5140	2770	3955	3929.05	4.59	0	-5	4078	4016	3928	3866	3778	3972	3822	98	1185	500	2840	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		889002	N	N	0	N	00	N
9	20241205	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	0	3	0.00	0	0	0.00	0	0	0	5140	2770	3955	0.00	4.59	0	0	4078	4016	3928	3866	3778	3972	3822	98	1185	500	2840	5	1	19370673	766	19.68	0.54	12	0.00	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	4390	-9.91	20240514	3400	16.32	20240306	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		889002	N	N	0	N	00	N
10	20241204	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-5	5	-0.13	52473660	13404	89.82	3990	3990	3840	5140	2775	3960	3914.78	4.59	0	-660	4013	3986	3963	3936	3913	3975	3925	98	1180	500	2850	5	1	19370673	766	19.68	0.54	12	0.07	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	4390	-9.91	20240514	3400	16.32	20240306	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		889662	N	N	0	N	00	N
11	20241204	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-15	5	-0.38	52461805	13401	89.80	3990	3990	3840	5140	2775	3960	3914.77	4.59	0	-658	4013	3986	3963	3936	3913	3975	3925	98	1180	500	2850	5	1	19370673	764	19.63	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4390	-10.14	20240514	3400	16.03	20240306	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		889662	N	N	0	N	00	N
12	20241204	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-5	5	-0.13	50751665	12968	86.90	3990	3990	3840	5140	2775	3960	3913.61	4.59	0	-658	4013	3986	3963	3936	3913	3975	3925	98	1180	500	2850	5	1	19370673	766	19.68	0.54	12	0.07	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	4390	-9.91	20240514	3400	16.32	20240306	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		889662	N	N	0	N	00	N
13	20241204	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	5	2	0.13	37125825	9521	63.80	3990	3990	3840	5140	2775	3960	3899.36	4.59	0	-522	4013	3986	3963	3936	3913	3975	3925	98	1180	500	2850	5	1	19370673	768	19.73	0.55	12	0.05	201.00	7271.00	4390	20240514	-9.68	3400	20240306	16.62	4390	-9.68	20240514	3400	16.62	20240306	4390	-9.68	20240514	3400	16.62	20240306	0.00	N	002230	500	98 억		889662	N	N	0	N	00	N
14	20241204	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-15	5	-0.38	33533760	8615	57.73	3990	3990	3840	5140	2775	3960	3892.49	4.59	0	-521	4013	3986	3963	3936	3913	3975	3925	98	1180	500	2850	5	1	19370673	764	19.63	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4390	-10.14	20240514	3400	16.03	20240306	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		889662	N	N	0	N	00	N
15	20241204	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-60	5	-1.52	23685195	6092	40.82	3990	3990	3840	5140	2775	3960	3887.92	4.59	0	-485	4013	3986	3963	3936	3913	3975	3925	98	1180	500	2850	5	1	19370673	755	19.40	0.54	12	0.03	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4390	-11.16	20240514	3400	14.71	20240306	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		889662	N	N	0	N	00	N
16	20241204	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-10	5	-0.25	16269155	4187	28.06	3990	3990	3840	5140	2775	3960	3885.64	4.59	0	-611	4013	3986	3963	3936	3913	3975	3925	98	1180	500	2850	5	1	19370673	765	19.65	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		889662	N	N	0	N	00	N
17	20241204	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	30	2	0.76	399000	100	0.67	3990	3990	3990	5140	2775	3960	3990.00	4.59	0	-15	4013	3986	3963	3936	3913	3975	3925	98	1180	500	2850	5	1	19370673	773	19.85	0.55	12	0.00	201.00	7271.00	4390	20240514	-9.11	3400	20240306	17.35	4390	-9.11	20240514	3400	17.35	20240306	4390	-9.11	20240514	3400	17.35	20240306	0.00	N	002230	500	98 억		889662	N	N	0	N	00	N
18	20241203	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-25	5	-0.63	59083145	14923	145.43	3975	3990	3940	5180	2790	3985	3959.20	4.59	0	18	4028	4006	3978	3956	3928	3992	3942	98	1195	500	2860	5	1	19370673	767	19.70	0.54	12	0.08	201.00	7271.00	4390	20240514	-9.79	3400	20240306	16.47	4390	-9.79	20240514	3400	16.47	20240306	4390	-9.79	20240514	3400	16.47	20240306	0.00	N	002230	500	98 억		889644	N	N	0	N	00	N
19	20241203	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-5	5	-0.13	57518665	14528	141.58	3975	3990	3940	5180	2790	3985	3959.16	4.59	0	119	4028	4006	3978	3956	3928	3992	3942	98	1195	500	2860	5	1	19370673	771	19.80	0.55	12	0.07	201.00	7271.00	4390	20240514	-9.34	3400	20240306	17.06	4390	-9.34	20240514	3400	17.06	20240306	4390	-9.34	20240514	3400	17.06	20240306	0.00	N	002230	500	98 억		889644	N	N	0	N	00	N
20	20241203	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-15	5	-0.38	52338165	13224	128.88	3975	3990	3940	5180	2790	3985	3957.82	4.59	0	119	4028	4006	3978	3956	3928	3992	3942	98	1195	500	2860	5	1	19370673	769	19.75	0.55	12	0.07	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	4390	-9.57	20240514	3400	16.76	20240306	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		889644	N	N	0	N	00	N
21	20241203	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-15	5	-0.38	36708615	9295	90.59	3975	3985	3940	5180	2790	3985	3949.29	4.59	0	64	4028	4006	3978	3956	3928	3992	3942	98	1195	500	2860	5	1	19370673	769	19.75	0.55	12	0.05	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	4390	-9.57	20240514	3400	16.76	20240306	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		889644	N	N	0	N	00	N
22	20241203	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-20	5	-0.50	33198790	8409	81.95	3975	3985	3940	5180	2790	3985	3948.01	4.59	0	63	4028	4006	3978	3956	3928	3992	3942	98	1195	500	2860	5	1	19370673	768	19.73	0.55	12	0.04	201.00	7271.00	4390	20240514	-9.68	3400	20240306	16.62	4390	-9.68	20240514	3400	16.62	20240306	4390	-9.68	20240514	3400	16.62	20240306	0.00	N	002230	500	98 억		889644	N	N	0	N	00	N
23	20241203	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	-10	5	-0.25	32544950	8244	80.34	3975	3985	3940	5180	2790	3985	3947.71	4.59	0	65	4028	4006	3978	3956	3928	3992	3942	98	1195	500	2860	5	1	19370673	770	19.78	0.55	12	0.04	201.00	7271.00	4390	20240514	-9.45	3400	20240306	16.91	4390	-9.45	20240514	3400	16.91	20240306	4390	-9.45	20240514	3400	16.91	20240306	0.00	N	002230	500	98 억		889644	N	N	0	N	00	N
24	20241203	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-35	5	-0.88	7445310	1884	18.36	3975	3985	3940	5180	2790	3985	3951.86	4.59	0	30	4028	4006	3978	3956	3928	3992	3942	98	1195	500	2860	5	1	19370673	765	19.65	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		889644	N	N	0	N	00	N
25	20241203	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	5180	2790	3985	0.00	4.59	0	0	4028	4006	3978	3956	3928	3992	3942	98	1195	500	2860	5	1	19370673	772	19.83	0.55	12	0.00	201.00	7271.00	4390	20240514	-9.23	3400	20240306	17.21	4390	-9.23	20240514	3400	17.21	20240306	4390	-9.23	20240514	3400	17.21	20240306	0.00	N	002230	500	98 억		889644	N	N	0	N	00	N
26	20241202	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-5	5	-0.13	40777700	10261	120.79	3990	4000	3950	5180	2795	3990	3974.05	4.59	0	-16	4033	4011	3978	3956	3923	4017	3962	98	1190	500	2870	5	1	19370673	772	19.83	0.55	12	0.05	201.00	7271.00	4390	20240514	-9.23	3400	20240306	17.21	4390	-9.23	20240514	3400	17.21	20240306	4390	-9.23	20240514	3400	17.21	20240306	0.00	N	002230	500	98 억		889660	N	N	0	N	00	N
27	20241202	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-5	5	-0.13	40462875	10182	119.86	3990	4000	3950	5180	2795	3990	3973.96	4.59	0	-16	4033	4011	3978	3956	3923	4017	3962	98	1190	500	2870	5	1	19370673	772	19.83	0.55	12	0.05	201.00	7271.00	4390	20240514	-9.23	3400	20240306	17.21	4390	-9.23	20240514	3400	17.21	20240306	4390	-9.23	20240514	3400	17.21	20240306	0.00	N	002230	500	98 억		889660	N	N	0	N	00	N
28	20241202	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	5	2	0.13	31219105	7863	92.56	3990	4000	3950	5180	2795	3990	3970.38	4.59	0	0	4033	4011	3978	3956	3923	4017	3962	98	1190	500	2870	5	1	19370673	774	19.88	0.55	12	0.04	201.00	7271.00	4390	20240514	-9.00	3400	20240306	17.50	4390	-9.00	20240514	3400	17.50	20240306	4390	-9.00	20240514	3400	17.50	20240306	0.00	N	002230	500	98 억		889660	N	N	0	N	00	N
29	20241202	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-5	5	-0.13	28201415	7107	83.66	3990	3995	3950	5180	2795	3990	3968.12	4.59	0	2	4033	4011	3978	3956	3923	4017	3962	98	1190	500	2870	5	1	19370673	772	19.83	0.55	12	0.04	201.00	7271.00	4390	20240514	-9.23	3400	20240306	17.21	4390	-9.23	20240514	3400	17.21	20240306	4390	-9.23	20240514	3400	17.21	20240306	0.00	N	002230	500	98 억		889660	N	N	0	N	00	N
30	20241202	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	-15	5	-0.38	25826000	6510	76.63	3990	3995	3950	5180	2795	3990	3967.13	4.59	0	2	4033	4011	3978	3956	3923	4017	3962	98	1190	500	2870	5	1	19370673	770	19.78	0.55	12	0.03	201.00	7271.00	4390	20240514	-9.45	3400	20240306	16.91	4390	-9.45	20240514	3400	16.91	20240306	4390	-9.45	20240514	3400	16.91	20240306	0.00	N	002230	500	98 억		889660	N	N	0	N	00	N
31	20241202	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	5	2	0.13	20961980	5289	62.26	3990	3995	3950	5180	2795	3990	3963.32	4.59	0	2	4033	4011	3978	3956	3923	4017	3962	98	1190	500	2870	5	1	19370673	774	19.88	0.55	12	0.03	201.00	7271.00	4390	20240514	-9.00	3400	20240306	17.50	4390	-9.00	20240514	3400	17.50	20240306	4390	-9.00	20240514	3400	17.50	20240306	0.00	N	002230	500	98 억		889660	N	N	0	N	00	N
32	20241202	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	14145865	3577	42.11	3990	3995	3950	5180	2795	3990	3954.67	4.59	0	2	4033	4011	3978	3956	3923	4017	3962	98	1190	500	2870	5	1	19370673	773	19.85	0.55	12	0.02	201.00	7271.00	4390	20240514	-9.11	3400	20240306	17.35	4390	-9.11	20240514	3400	17.35	20240306	4390	-9.11	20240514	3400	17.35	20240306	0.00	N	002230	500	98 억		889660	N	N	0	N	00	N
33	20241202	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	199500	50	0.59	3990	3990	3990	5180	2795	3990	3990.00	4.59	0	0	4033	4011	3978	3956	3923	4017	3962	98	1190	500	2870	5	1	19370673	773	19.85	0.55	12	0.00	201.00	7271.00	4390	20240514	-9.11	3400	20240306	17.35	4390	-9.11	20240514	3400	17.35	20240306	4390	-9.11	20240514	3400	17.35	20240306	0.00	N	002230	500	98 억		889660	N	N	0	N	00	N