KissMeData/100120/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	160709	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	150	2	0.72	117303900	5623	108.36	20900	21100	20600	27150	14650	20900	20861.44	34.14	0	1000	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2105	14.31	0.87	12	0.06	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.43	N	100120	500	50 억		3414359	N	N	0	N	00	N
3	20241205	150714	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	50	2	0.24	97275350	4668	89.96	20900	21100	20600	27150	14650	20900	20838.76	34.14	0	1387	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2095	14.24	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.20	20050	20241115	4.49	30900	-32.20	20240329	20050	4.49	20241115	30900	-32.20	20240329	20050	4.49	20241115	0.43	N	100120	500	50 억		3414359	N	N	0	N	00	N
4	20241205	140701	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	76348950	3668	70.69	20900	21100	20600	27150	14650	20900	20814.87	34.14	0	1705	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2100	14.28	0.87	12	0.04	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.43	N	100120	500	50 억		3414359	N	N	0	N	00	N
5	20241205	130710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	67523200	3247	62.57	20900	21100	20600	27150	14650	20900	20795.57	34.14	0	1504	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2100	14.28	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.43	N	100120	500	50 억		3414359	N	N	0	N	00	N
6	20241205	120710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	62416600	3003	57.87	20900	21100	20600	27150	14650	20900	20784.75	34.14	0	1289	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2090	14.21	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.43	N	100120	500	50 억		3414359	N	N	0	N	00	N
7	20241205	110709	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	37456500	1801	34.71	20900	21100	20600	27150	14650	20900	20797.61	34.14	0	384	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2090	14.21	0.87	12	0.02	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.43	N	100120	500	50 억		3414359	N	N	0	N	00	N
8	20241205	100706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	50	2	0.24	27477800	1321	25.46	20900	21100	20600	27150	14650	20900	20800.76	34.14	0	122	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2095	14.24	0.87	12	0.01	1471.00	24138.00	30900	20240329	-32.20	20050	20241115	4.49	30900	-32.20	20240329	20050	4.49	20241115	30900	-32.20	20240329	20050	4.49	20241115	0.43	N	100120	500	50 억		3414359	N	N	0	N	00	N
9	20241205	090711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	7275750	348	6.71	20900	21000	20900	27150	14650	20900	20907.33	34.14	0	-59	21500	21200	20800	20500	20100	21350	20650	50	6250	500	15880	50	1	10001865	2100	14.28	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.43	N	100120	500	50 억		3414359	N	N	0	N	00	N
10	20241204	160658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	99418700	4807	83.80	20850	21100	20400	27150	14650	20900	20682.07	34.14	0	-701	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2090	14.21	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.43	N	100120	500	50 억		3414966	N	N	0	N	00	N
11	20241204	150659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	50	2	0.24	96985400	4691	81.78	20850	21100	20400	27150	14650	20900	20674.78	34.14	0	-685	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2095	14.24	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.20	20050	20241115	4.49	30900	-32.20	20240329	20050	4.49	20241115	30900	-32.20	20240329	20050	4.49	20241115	0.43	N	100120	500	50 억		3414966	N	N	0	N	00	N
12	20241204	140658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-150	5	-0.72	84083900	4076	71.06	20850	20900	20400	27150	14650	20900	20629.02	34.14	0	-536	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2075	14.11	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.85	20050	20241115	3.49	30900	-32.85	20240329	20050	3.49	20241115	30900	-32.85	20240329	20050	3.49	20241115	0.43	N	100120	500	50 억		3414966	N	N	0	N	00	N
13	20241204	130656	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-250	5	-1.20	72140750	3501	61.04	20850	20900	20400	27150	14650	20900	20605.76	34.14	0	-631	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2065	14.04	0.86	12	0.04	1471.00	24138.00	30900	20240329	-33.17	20050	20241115	2.99	30900	-33.17	20240329	20050	2.99	20241115	30900	-33.17	20240329	20050	2.99	20241115	0.43	N	100120	500	50 억		3414966	N	N	0	N	00	N
14	20241204	120654	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-400	5	-1.91	60893300	2953	51.48	20850	20900	20450	27150	14650	20900	20620.83	34.14	0	-570	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2050	13.94	0.85	12	0.03	1471.00	24138.00	30900	20240329	-33.66	20050	20241115	2.24	30900	-33.66	20240329	20050	2.24	20241115	30900	-33.66	20240329	20050	2.24	20241115	0.43	N	100120	500	50 억		3414966	N	N	0	N	00	N
15	20241204	110645	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-250	5	-1.20	40455000	1959	34.15	20850	20900	20550	27150	14650	20900	20650.84	34.14	0	-432	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2065	14.04	0.86	12	0.02	1471.00	24138.00	30900	20240329	-33.17	20050	20241115	2.99	30900	-33.17	20240329	20050	2.99	20241115	30900	-33.17	20240329	20050	2.99	20241115	0.43	N	100120	500	50 억		3414966	N	N	0	N	00	N
16	20241204	100647	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-200	5	-0.96	28670650	1387	24.18	20850	20900	20600	27150	14650	20900	20670.98	34.14	0	-412	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2070	14.07	0.86	12	0.01	1471.00	24138.00	30900	20240329	-33.01	20050	20241115	3.24	30900	-33.01	20240329	20050	3.24	20241115	30900	-33.01	20240329	20050	3.24	20241115	0.43	N	100120	500	50 억		3414966	N	N	0	N	00	N
17	20241204	090659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-100	5	-0.48	8915500	432	7.53	20850	20900	20600	27150	14650	20900	20637.73	34.14	0	19	21400	21150	20900	20650	20400	21025	20525	50	6250	500	15880	50	1	10001865	2080	14.14	0.86	12	0.00	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.43	N	100120	500	50 억		3414966	N	N	0	N	00	N
18	20241203	160725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	150	2	0.72	117478250	5624	153.54	21150	21150	20650	26950	14550	20750	20888.74	34.14	0	802	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2090	14.21	0.87	12	0.06	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.44	N	100120	500	50 억		3414670	N	N	0	N	00	N
19	20241203	150752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	108083350	5175	141.28	21150	21150	20650	26950	14550	20750	20885.67	34.14	0	483	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2100	14.28	0.87	12	0.05	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.44	N	100120	500	50 억		3414670	N	N	0	N	00	N
20	20241203	140741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	350	2	1.69	93775600	4496	122.74	21150	21150	20650	26950	14550	20750	20857.56	34.14	0	395	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2110	14.34	0.87	12	0.04	1471.00	24138.00	30900	20240329	-31.72	20050	20241115	5.24	30900	-31.72	20240329	20050	5.24	20241115	30900	-31.72	20240329	20050	5.24	20241115	0.44	N	100120	500	50 억		3414670	N	N	0	N	00	N
21	20241203	130741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	100	2	0.48	82710950	3970	108.38	21150	21150	20650	26950	14550	20750	20833.99	34.14	0	297	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2085	14.17	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억		3414670	N	N	0	N	00	N
22	20241203	120750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	50	2	0.24	76945600	3696	100.90	21150	21150	20650	26950	14550	20750	20818.61	34.14	0	253	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2080	14.14	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.44	N	100120	500	50 억		3414670	N	N	0	N	00	N
23	20241203	110733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	300	2	1.45	71239050	3424	93.48	21150	21150	20650	26950	14550	20750	20805.80	34.14	0	314	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2105	14.31	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.44	N	100120	500	50 억		3414670	N	N	0	N	00	N
24	20241203	100723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	61279800	2949	80.51	21150	21150	20650	26950	14550	20750	20779.86	34.14	0	502	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2100	14.28	0.87	12	0.03	1471.00	24138.00	30900	20240329	-32.04	20050	20241115	4.74	30900	-32.04	20240329	20050	4.74	20241115	30900	-32.04	20240329	20050	4.74	20241115	0.44	N	100120	500	50 억		3414670	N	N	0	N	00	N
25	20241203	090716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	0	3	0.00	10268450	489	13.35	21150	21150	20750	26950	14550	20750	20998.88	34.14	0	-176	21283	21016	20833	20566	20383	20925	20475	50	6200	500	15770	50	1	10001865	2075	14.11	0.86	12	0.00	1471.00	24138.00	30900	20240329	-32.85	20050	20241115	3.49	30900	-32.85	20240329	20050	3.49	20241115	30900	-32.85	20240329	20050	3.49	20241115	0.44	N	100120	500	50 억		3414670	N	N	0	N	00	N
26	20241202	160704	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-100	5	-0.48	75658050	3641	65.26	20800	21100	20650	27100	14600	20850	20779.48	34.14	0	202	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2075	14.11	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.85	20050	20241115	3.49	30900	-32.85	20240329	20050	3.49	20241115	30900	-32.85	20240329	20050	3.49	20241115	0.44	N	100120	500	50 억		3414433	N	N	0	N	00	N
27	20241202	150805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	0	3	0.00	73748600	3549	63.61	20800	21100	20650	27100	14600	20850	20780.11	34.14	0	213	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2085	14.17	0.86	12	0.04	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억		3414433	N	N	0	N	00	N
28	20241202	140727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	0	3	0.00	61475250	2958	53.02	20800	21100	20650	27100	14600	20850	20782.71	34.14	0	153	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2085	14.17	0.86	12	0.03	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억		3414433	N	N	0	N	00	N
29	20241202	130721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	200	2	0.96	57461600	2765	49.56	20800	21100	20650	27100	14600	20850	20781.77	34.14	0	99	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2105	14.31	0.87	12	0.03	1471.00	24138.00	30900	20240329	-31.88	20050	20241115	4.99	30900	-31.88	20240329	20050	4.99	20241115	30900	-31.88	20240329	20050	4.99	20241115	0.44	N	100120	500	50 억		3414433	N	N	0	N	00	N
30	20241202	120737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-50	5	-0.24	49170350	2370	42.48	20800	21100	20650	27100	14600	20850	20746.98	34.14	0	405	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2080	14.14	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.44	N	100120	500	50 억		3414433	N	N	0	N	00	N
31	20241202	110656	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-50	5	-0.24	42823000	2064	37.00	20800	21100	20650	27100	14600	20850	20747.58	34.14	0	442	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2080	14.14	0.86	12	0.02	1471.00	24138.00	30900	20240329	-32.69	20050	20241115	3.74	30900	-32.69	20240329	20050	3.74	20241115	30900	-32.69	20240329	20050	3.74	20241115	0.44	N	100120	500	50 억		3414433	N	N	0	N	00	N
32	20241202	100659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	0	3	0.00	19525550	939	16.83	20800	21100	20700	27100	14600	20850	20793.98	34.14	0	112	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2085	14.17	0.86	12	0.01	1471.00	24138.00	30900	20240329	-32.52	20050	20241115	3.99	30900	-32.52	20240329	20050	3.99	20241115	30900	-32.52	20240329	20050	3.99	20241115	0.44	N	100120	500	50 억		3414433	N	N	0	N	00	N
33	20241202	090657	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	50	2	0.24	4963750	238	4.27	20800	21100	20800	27100	14600	20850	20856.09	34.14	0	129	21216	21032	20916	20732	20616	20975	20675	50	6250	500	15840	50	1	10001865	2090	14.21	0.87	12	0.00	1471.00	24138.00	30900	20240329	-32.36	20050	20241115	4.24	30900	-32.36	20240329	20050	4.24	20241115	30900	-32.36	20240329	20050	4.24	20241115	0.44	N	100120	500	50 억		3414433	N	N	0	N	00	N