KissMeData/149980/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	160812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6170	190	2	3.18	656473500	106848	99.10	6110	6250	6000	7770	4190	5980	6143.98	0.35	0	4764	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1147	13.96	1.33	12	0.57	442.00	4641.00	11250	20240626	-45.16	5760	20241115	7.12	11250	-45.16	20240626	5760	7.12	20241115	11250	-45.16	20240626	5760	7.12	20241115	3.79	N	149980	100	18 억		64598	N	N	0	N	00	N
3	20241205	150817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	180	2	3.01	643078600	104673	97.08	6110	6250	6000	7770	4190	5980	6143.69	0.35	0	4712	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1145	13.94	1.33	12	0.56	442.00	4641.00	11250	20240626	-45.24	5760	20241115	6.94	11250	-45.24	20240626	5760	6.94	20241115	11250	-45.24	20240626	5760	6.94	20241115	3.79	N	149980	100	18 억		64598	N	N	0	N	00	N
4	20241205	140803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	200	2	3.34	469738120	76697	71.13	6110	6240	6000	7770	4190	5980	6124.60	0.35	0	5287	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1149	13.98	1.33	12	0.41	442.00	4641.00	11250	20240626	-45.07	5760	20241115	7.29	11250	-45.07	20240626	5760	7.29	20241115	11250	-45.07	20240626	5760	7.29	20241115	3.79	N	149980	100	18 억		64598	N	N	0	N	00	N
5	20241205	130813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6130	150	2	2.51	339153580	55580	51.55	6110	6190	6000	7770	4190	5980	6102.08	0.35	0	-572	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1140	13.87	1.32	12	0.30	442.00	4641.00	11250	20240626	-45.51	5760	20241115	6.42	11250	-45.51	20240626	5760	6.42	20241115	11250	-45.51	20240626	5760	6.42	20241115	3.79	N	149980	100	18 억		64598	N	N	0	N	00	N
6	20241205	120814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	140	2	2.34	260924520	42879	39.77	6110	6170	6000	7770	4190	5980	6085.14	0.35	0	-1777	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1138	13.85	1.32	12	0.23	442.00	4641.00	11250	20240626	-45.60	5760	20241115	6.25	11250	-45.60	20240626	5760	6.25	20241115	11250	-45.60	20240626	5760	6.25	20241115	3.79	N	149980	100	18 억		64598	N	N	0	N	00	N
7	20241205	110812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	170	2	2.84	225007820	36993	34.31	6110	6170	6000	7770	4190	5980	6082.45	0.35	0	-2847	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1144	13.91	1.33	12	0.20	442.00	4641.00	11250	20240626	-45.33	5760	20241115	6.77	11250	-45.33	20240626	5760	6.77	20241115	11250	-45.33	20240626	5760	6.77	20241115	3.79	N	149980	100	18 억		64598	N	N	0	N	00	N
8	20241205	100809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	110	2	1.84	149475920	24650	22.86	6110	6150	6000	7770	4190	5980	6063.94	0.35	0	-2149	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1132	13.78	1.31	12	0.13	442.00	4641.00	11250	20240626	-45.87	5760	20241115	5.73	11250	-45.87	20240626	5760	5.73	20241115	11250	-45.87	20240626	5760	5.73	20241115	3.79	N	149980	100	18 억		64598	N	N	0	N	00	N
9	20241205	090816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	120	2	2.01	22919660	3769	3.50	6110	6150	6050	7770	4190	5980	6081.13	0.35	0	-1307	6320	6150	6050	5880	5780	6100	5830	19	1790	100	4300	10	1	18594363	1134	13.80	1.31	12	0.02	442.00	4641.00	11250	20240626	-45.78	5760	20241115	5.90	11250	-45.78	20240626	5760	5.90	20241115	11250	-45.78	20240626	5760	5.90	20241115	3.79	N	149980	100	18 억		64598	N	N	0	N	00	N
10	20241204	160759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5980	-250	5	-4.01	647702060	106946	78.29	6020	6220	5950	8090	4370	6230	6056.56	0.45	0	-18964	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1112	13.53	1.29	12	0.58	442.00	4641.00	11250	20240626	-46.84	5760	20241115	3.82	11250	-46.84	20240626	5760	3.82	20241115	11250	-46.84	20240626	5760	3.82	20241115	3.65	N	149980	100	18 억		82964	N	N	0	N	00	N
11	20241204	150759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5990	-240	5	-3.85	617052590	101821	74.54	6020	6220	5950	8090	4370	6230	6060.17	0.45	0	-18812	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1114	13.55	1.29	12	0.55	442.00	4641.00	11250	20240626	-46.76	5760	20241115	3.99	11250	-46.76	20240626	5760	3.99	20241115	11250	-46.76	20240626	5760	3.99	20241115	3.65	N	149980	100	18 억		82964	N	N	0	N	00	N
12	20241204	140800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5970	-260	5	-4.17	552635180	91090	66.68	6020	6220	5950	8090	4370	6230	6066.91	0.45	0	-16952	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1110	13.51	1.29	12	0.49	442.00	4641.00	11250	20240626	-46.93	5760	20241115	3.65	11250	-46.93	20240626	5760	3.65	20241115	11250	-46.93	20240626	5760	3.65	20241115	3.65	N	149980	100	18 억		82964	N	N	0	N	00	N
13	20241204	130757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-190	5	-3.05	449264280	73811	54.03	6020	6220	5950	8090	4370	6230	6086.68	0.45	0	-13446	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1123	13.67	1.30	12	0.40	442.00	4641.00	11250	20240626	-46.31	5760	20241115	4.86	11250	-46.31	20240626	5760	4.86	20241115	11250	-46.31	20240626	5760	4.86	20241115	3.65	N	149980	100	18 억		82964	N	N	0	N	00	N
14	20241204	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-130	5	-2.09	293550670	48066	35.19	6020	6220	6020	8090	4370	6230	6107.24	0.45	0	-11034	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1134	13.80	1.31	12	0.26	442.00	4641.00	11250	20240626	-45.78	5760	20241115	5.90	11250	-45.78	20240626	5760	5.90	20241115	11250	-45.78	20240626	5760	5.90	20241115	3.65	N	149980	100	18 억		82964	N	N	0	N	00	N
15	20241204	110743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-90	5	-1.44	256397940	41970	30.72	6020	6220	6020	8090	4370	6230	6109.08	0.45	0	-10271	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1142	13.89	1.32	12	0.23	442.00	4641.00	11250	20240626	-45.42	5760	20241115	6.60	11250	-45.42	20240626	5760	6.60	20241115	11250	-45.42	20240626	5760	6.60	20241115	3.65	N	149980	100	18 억		82964	N	N	0	N	00	N
16	20241204	100748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-30	5	-0.48	175567450	28822	21.10	6020	6220	6020	8090	4370	6230	6091.44	0.45	0	-3906	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1153	14.03	1.34	12	0.16	442.00	4641.00	11250	20240626	-44.89	5760	20241115	7.64	11250	-44.89	20240626	5760	7.64	20241115	11250	-44.89	20240626	5760	7.64	20241115	3.65	N	149980	100	18 억		82964	N	N	0	N	00	N
17	20241204	090802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6200	-30	5	-0.48	78240270	12837	9.40	6020	6200	6020	8090	4370	6230	6094.90	0.45	0	476	6616	6422	6156	5962	5696	6520	6060	19	1860	100	4480	10	1	18594363	1153	14.03	1.34	12	0.07	442.00	4641.00	11250	20240626	-44.89	5760	20241115	7.64	11250	-44.89	20240626	5760	7.64	20241115	11250	-44.89	20240626	5760	7.64	20241115	3.65	N	149980	100	18 억		82964	N	N	0	N	00	N
18	20241203	160831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6230	390	2	6.68	832278000	135719	73.05	5890	6350	5890	7590	4090	5840	6132.17	0.25	0	36695	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1158	14.10	1.34	12	0.73	442.00	4641.00	11250	20240626	-44.62	5760	20241115	8.16	11250	-44.62	20240626	5760	8.16	20241115	11250	-44.62	20240626	5760	8.16	20241115	3.61	N	149980	100	18 억		46362	N	N	0	N	00	N
19	20241203	150904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	410	2	7.02	787755510	128522	69.18	5890	6350	5890	7590	4090	5840	6129.34	0.25	0	35626	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1162	14.14	1.35	12	0.69	442.00	4641.00	11250	20240626	-44.44	5760	20241115	8.51	11250	-44.44	20240626	5760	8.51	20241115	11250	-44.44	20240626	5760	8.51	20241115	3.61	N	149980	100	18 억		46362	N	N	0	N	00	N
20	20241203	140849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	320	2	5.48	642399180	105285	56.67	5890	6190	5890	7590	4090	5840	6101.53	0.25	0	36216	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1145	13.94	1.33	12	0.57	442.00	4641.00	11250	20240626	-45.24	5760	20241115	6.94	11250	-45.24	20240626	5760	6.94	20241115	11250	-45.24	20240626	5760	6.94	20241115	3.61	N	149980	100	18 억		46362	N	N	0	N	00	N
21	20241203	130852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	280	2	4.79	466847100	76782	41.33	5890	6150	5890	7590	4090	5840	6080.16	0.25	0	21305	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1138	13.85	1.32	12	0.41	442.00	4641.00	11250	20240626	-45.60	5760	20241115	6.25	11250	-45.60	20240626	5760	6.25	20241115	11250	-45.60	20240626	5760	6.25	20241115	3.61	N	149980	100	18 억		46362	N	N	0	N	00	N
22	20241203	120902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	280	2	4.79	386202670	63622	34.24	5890	6140	5890	7590	4090	5840	6070.27	0.25	0	17895	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1138	13.85	1.32	12	0.34	442.00	4641.00	11250	20240626	-45.60	5760	20241115	6.25	11250	-45.60	20240626	5760	6.25	20241115	11250	-45.60	20240626	5760	6.25	20241115	3.61	N	149980	100	18 억		46362	N	N	0	N	00	N
23	20241203	110842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	250	2	4.28	352415480	58092	31.27	5890	6140	5890	7590	4090	5840	6066.51	0.25	0	13955	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1132	13.78	1.31	12	0.31	442.00	4641.00	11250	20240626	-45.87	5760	20241115	5.73	11250	-45.87	20240626	5760	5.73	20241115	11250	-45.87	20240626	5760	5.73	20241115	3.61	N	149980	100	18 억		46362	N	N	0	N	00	N
24	20241203	100829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	250	2	4.28	252126430	41637	22.41	5890	6120	5890	7590	4090	5840	6055.35	0.25	0	12761	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1132	13.78	1.31	12	0.22	442.00	4641.00	11250	20240626	-45.87	5760	20241115	5.73	11250	-45.87	20240626	5760	5.73	20241115	11250	-45.87	20240626	5760	5.73	20241115	3.61	N	149980	100	18 억		46362	N	N	0	N	00	N
25	20241203	090821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	180	2	3.08	78905510	13137	7.07	5890	6100	5890	7590	4090	5840	6006.36	0.25	0	2658	6540	6190	6010	5660	5480	6100	5570	19	1750	100	4200	10	1	18594363	1119	13.62	1.30	12	0.07	442.00	4641.00	11250	20240626	-46.49	5760	20241115	4.51	11250	-46.49	20240626	5760	4.51	20241115	11250	-46.49	20240626	5760	4.51	20241115	3.61	N	149980	100	18 억		46362	N	N	0	N	00	N
26	20241202	160810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-490	5	-7.74	1096101890	184149	317.52	6260	6360	5830	8220	4440	6330	5952.27	0.27	0	-2968	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1086	13.21	1.26	12	0.99	442.00	4641.00	11250	20240626	-48.09	5760	20241115	1.39	11250	-48.09	20240626	5760	1.39	20241115	11250	-48.09	20240626	5760	1.39	20241115	3.73	N	149980	100	18 억		50309	N	N	0	N	00	N
27	20241202	150913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	-450	5	-7.11	1002342730	168143	289.92	6260	6360	5830	8220	4440	6330	5961.25	0.27	0	-1335	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1093	13.30	1.27	12	0.90	442.00	4641.00	11250	20240626	-47.73	5760	20241115	2.08	11250	-47.73	20240626	5760	2.08	20241115	11250	-47.73	20240626	5760	2.08	20241115	3.73	N	149980	100	18 억		50309	N	N	0	N	00	N
28	20241202	140829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5910	-420	5	-6.64	956434930	160339	276.47	6260	6360	5830	8220	4440	6330	5965.08	0.27	0	-383	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1099	13.37	1.27	12	0.86	442.00	4641.00	11250	20240626	-47.47	5760	20241115	2.60	11250	-47.47	20240626	5760	2.60	20241115	11250	-47.47	20240626	5760	2.60	20241115	3.73	N	149980	100	18 억		50309	N	N	0	N	00	N
29	20241202	130822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	-470	5	-7.42	847144910	141770	244.45	6260	6360	5830	8220	4440	6330	5975.49	0.27	0	-2912	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1090	13.26	1.26	12	0.76	442.00	4641.00	11250	20240626	-47.91	5760	20241115	1.74	11250	-47.91	20240626	5760	1.74	20241115	11250	-47.91	20240626	5760	1.74	20241115	3.73	N	149980	100	18 억		50309	N	N	0	N	00	N
30	20241202	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5890	-440	5	-6.95	705049890	117514	202.62	6260	6360	5840	8220	4440	6330	5999.71	0.27	0	-1139	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1095	13.33	1.27	12	0.63	442.00	4641.00	11250	20240626	-47.64	5760	20241115	2.26	11250	-47.64	20240626	5760	2.26	20241115	11250	-47.64	20240626	5760	2.26	20241115	3.73	N	149980	100	18 억		50309	N	N	0	N	00	N
31	20241202	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5900	-430	5	-6.79	592464300	98399	169.67	6260	6360	5900	8220	4440	6330	6021.04	0.27	0	1209	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1097	13.35	1.27	12	0.53	442.00	4641.00	11250	20240626	-47.56	5760	20241115	2.43	11250	-47.56	20240626	5760	2.43	20241115	11250	-47.56	20240626	5760	2.43	20241115	3.73	N	149980	100	18 억		50309	N	N	0	N	00	N
32	20241202	100801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6020	-310	5	-4.90	334384560	54956	94.76	6260	6360	5980	8220	4440	6330	6084.59	0.27	0	-1754	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1119	13.62	1.30	12	0.30	442.00	4641.00	11250	20240626	-46.49	5760	20241115	4.51	11250	-46.49	20240626	5760	4.51	20241115	11250	-46.49	20240626	5760	4.51	20241115	3.73	N	149980	100	18 억		50309	N	N	0	N	00	N
33	20241202	090759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-120	5	-1.90	21944670	3509	6.05	6260	6360	6200	8220	4440	6330	6253.82	0.27	0	-955	6656	6492	6396	6232	6136	6445	6185	19	1890	100	4550	10	1	18594363	1155	14.05	1.34	12	0.02	442.00	4641.00	11250	20240626	-44.80	5760	20241115	7.81	11250	-44.80	20240626	5760	7.81	20241115	11250	-44.80	20240626	5760	7.81	20241115	3.73	N	149980	100	18 억		50309	N	N	0	N	00	N