KissMeData/360350/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	161112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	410	2	5.35	568840040	71851	211.78	7640	8170	7390	9970	5370	7670	7915.68	4.51	0	-875	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	458	23.98	3.19	12	1.27	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	46400	-82.59	20240223	6160	31.17	20241115	46400	-82.59	20240223	6160	31.17	20241115	1.84	N	360350	500	28 억		255706	N	N	0	N	00	N
3	20241205	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	410	2	5.35	536261080	67816	199.89	7640	8170	7390	9970	5370	7670	7907.59	4.51	0	-378	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	458	23.98	3.19	12	1.20	337.00	2530.00	46400	20240223	-82.59	6160	20241115	31.17	46400	-82.59	20240223	6160	31.17	20241115	46400	-82.59	20240223	6160	31.17	20241115	1.84	N	360350	500	28 억		255706	N	N	0	N	00	N
4	20241205	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	470	2	6.13	455672410	57867	170.56	7640	8170	7390	9970	5370	7670	7874.48	4.51	0	1730	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	462	24.15	3.22	12	1.02	337.00	2530.00	46400	20240223	-82.46	6160	20241115	32.14	46400	-82.46	20240223	6160	32.14	20241115	46400	-82.46	20240223	6160	32.14	20241115	1.84	N	360350	500	28 억		255706	N	N	0	N	00	N
5	20241205	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	350	2	4.56	339992510	43571	128.43	7640	8170	7390	9970	5370	7670	7803.18	4.51	0	-1714	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	455	23.80	3.17	12	0.77	337.00	2530.00	46400	20240223	-82.72	6160	20241115	30.19	46400	-82.72	20240223	6160	30.19	20241115	46400	-82.72	20240223	6160	30.19	20241115	1.84	N	360350	500	28 억		255706	N	N	0	N	00	N
6	20241205	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	300	2	3.91	300746430	38673	113.99	7640	8170	7390	9970	5370	7670	7776.65	4.51	0	-2222	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	452	23.65	3.15	12	0.68	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	46400	-82.82	20240223	6160	29.38	20241115	46400	-82.82	20240223	6160	29.38	20241115	1.84	N	360350	500	28 억		255706	N	N	0	N	00	N
7	20241205	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	40	2	0.52	117395500	15527	45.77	7640	7850	7390	9970	5370	7670	7560.73	4.51	0	-1684	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	437	22.88	3.05	12	0.27	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	46400	-83.38	20240223	6160	25.16	20241115	46400	-83.38	20240223	6160	25.16	20241115	1.84	N	360350	500	28 억		255706	N	N	0	N	00	N
8	20241205	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-180	5	-2.35	73356290	9782	28.83	7640	7670	7390	9970	5370	7670	7499.11	4.51	0	-1984	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	425	22.23	2.96	12	0.17	337.00	2530.00	46400	20240223	-83.86	6160	20241115	21.59	46400	-83.86	20240223	6160	21.59	20241115	46400	-83.86	20240223	6160	21.59	20241115	1.84	N	360350	500	28 억		255706	N	N	0	N	00	N
9	20241205	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	-150	5	-1.96	36813700	4867	14.35	7640	7670	7450	9970	5370	7670	7563.94	4.51	0	-381	7943	7806	7563	7426	7183	7685	7305	28	2300	500	4750	10	1	5671970	427	22.31	2.97	12	0.09	337.00	2530.00	46400	20240223	-83.79	6160	20241115	22.08	46400	-83.79	20240223	6160	22.08	20241115	46400	-83.79	20240223	6160	22.08	20241115	1.84	N	360350	500	28 억		255706	N	N	0	N	00	N
10	20241204	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-130	5	-1.67	253328390	33897	83.54	7700	7700	7320	10140	5460	7800	7473.46	4.56	0	-2749	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	435	22.76	3.03	12	0.60	337.00	2530.00	46400	20240223	-83.47	6160	20241115	24.51	46400	-83.47	20240223	6160	24.51	20241115	46400	-83.47	20240223	6160	24.51	20241115	1.93	N	360350	500	28 억		258455	N	N	0	N	00	N
11	20241204	151056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	-370	5	-4.74	216910280	29069	71.64	7700	7700	7320	10140	5460	7800	7461.91	4.56	0	-2008	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	421	22.05	2.94	12	0.51	337.00	2530.00	46400	20240223	-83.99	6160	20241115	20.62	46400	-83.99	20240223	6160	20.62	20241115	46400	-83.99	20240223	6160	20.62	20241115	1.93	N	360350	500	28 억		258455	N	N	0	N	00	N
12	20241204	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-410	5	-5.26	161318150	21554	53.12	7700	7700	7320	10140	5460	7800	7484.37	4.56	0	-776	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	419	21.93	2.92	12	0.38	337.00	2530.00	46400	20240223	-84.07	6160	20241115	19.97	46400	-84.07	20240223	6160	19.97	20241115	46400	-84.07	20240223	6160	19.97	20241115	1.93	N	360350	500	28 억		258455	N	N	0	N	00	N
13	20241204	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7410	-390	5	-5.00	134250660	17888	44.09	7700	7700	7320	10140	5460	7800	7505.07	4.56	0	-362	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	420	21.99	2.93	12	0.32	337.00	2530.00	46400	20240223	-84.03	6160	20241115	20.29	46400	-84.03	20240223	6160	20.29	20241115	46400	-84.03	20240223	6160	20.29	20241115	1.93	N	360350	500	28 억		258455	N	N	0	N	00	N
14	20241204	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	-340	5	-4.36	126842190	16892	41.63	7700	7700	7320	10140	5460	7800	7509.01	4.56	0	-194	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	423	22.14	2.95	12	0.30	337.00	2530.00	46400	20240223	-83.92	6160	20241115	21.10	46400	-83.92	20240223	6160	21.10	20241115	46400	-83.92	20240223	6160	21.10	20241115	1.93	N	360350	500	28 억		258455	N	N	0	N	00	N
15	20241204	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-350	5	-4.49	96630660	12827	31.61	7700	7700	7320	10140	5460	7800	7533.38	4.56	0	508	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	423	22.11	2.94	12	0.23	337.00	2530.00	46400	20240223	-83.94	6160	20241115	20.94	46400	-83.94	20240223	6160	20.94	20241115	46400	-83.94	20240223	6160	20.94	20241115	1.93	N	360350	500	28 억		258455	N	N	0	N	00	N
16	20241204	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-330	5	-4.23	76274520	10107	24.91	7700	7700	7320	10140	5460	7800	7546.70	4.56	0	906	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	424	22.17	2.95	12	0.18	337.00	2530.00	46400	20240223	-83.90	6160	20241115	21.27	46400	-83.90	20240223	6160	21.27	20241115	46400	-83.90	20240223	6160	21.27	20241115	1.93	N	360350	500	28 억		258455	N	N	0	N	00	N
17	20241204	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	-150	5	-1.92	19860830	2606	6.42	7700	7700	7320	10140	5460	7800	7621.19	4.56	0	-41	8240	8020	7830	7610	7420	7925	7515	28	2340	500	4830	10	1	5671970	434	22.70	3.02	12	0.05	337.00	2530.00	46400	20240223	-83.51	6160	20241115	24.19	46400	-83.51	20240223	6160	24.19	20241115	46400	-83.51	20240223	6160	24.19	20241115	1.93	N	360350	500	28 억		258455	N	N	0	N	00	N
18	20241203	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7800	-60	5	-0.76	315244880	40537	125.00	7860	8050	7640	10210	5510	7860	7776.72	4.49	0	3574	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	442	23.15	3.08	12	0.71	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	46400	-83.19	20240223	6160	26.62	20241115	46400	-83.19	20240223	6160	26.62	20241115	2.01	N	360350	500	28 억		254880	N	N	0	N	00	N
19	20241203	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-80	5	-1.02	287464900	36971	114.00	7860	8050	7640	10210	5510	7860	7775.42	4.49	0	4287	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	441	23.09	3.08	12	0.65	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	2.01	N	360350	500	28 억		254880	N	N	0	N	00	N
20	20241203	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	-210	5	-2.67	219381890	28212	86.99	7860	8050	7640	10210	5510	7860	7776.19	4.49	0	2591	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	434	22.70	3.02	12	0.50	337.00	2530.00	46400	20240223	-83.51	6160	20241115	24.19	46400	-83.51	20240223	6160	24.19	20241115	46400	-83.51	20240223	6160	24.19	20241115	2.01	N	360350	500	28 억		254880	N	N	0	N	00	N
21	20241203	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-90	5	-1.15	148918990	19131	58.99	7860	8050	7640	10210	5510	7860	7784.17	4.49	0	2205	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	441	23.06	3.07	12	0.34	337.00	2530.00	46400	20240223	-83.25	6160	20241115	26.14	46400	-83.25	20240223	6160	26.14	20241115	46400	-83.25	20240223	6160	26.14	20241115	2.01	N	360350	500	28 억		254880	N	N	0	N	00	N
22	20241203	121221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	0	3	0.00	81295450	10451	32.23	7860	8050	7640	10210	5510	7860	7778.72	4.49	0	-165	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	446	23.32	3.11	12	0.18	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	2.01	N	360350	500	28 억		254880	N	N	0	N	00	N
23	20241203	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	0	3	0.00	74018460	9521	29.36	7860	8050	7640	10210	5510	7860	7774.23	4.49	0	-488	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	446	23.32	3.11	12	0.17	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	2.01	N	360350	500	28 억		254880	N	N	0	N	00	N
24	20241203	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-100	5	-1.27	45625720	5883	18.14	7860	8050	7640	10210	5510	7860	7755.52	4.49	0	170	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	440	23.03	3.07	12	0.10	337.00	2530.00	46400	20240223	-83.28	6160	20241115	25.97	46400	-83.28	20240223	6160	25.97	20241115	46400	-83.28	20240223	6160	25.97	20241115	2.01	N	360350	500	28 억		254880	N	N	0	N	00	N
25	20241203	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7740	-120	5	-1.53	11932970	1513	4.67	7860	8050	7740	10210	5510	7860	7886.96	4.49	0	217	8313	8086	7703	7476	7093	8200	7590	28	2350	500	4870	10	1	5671970	439	22.97	3.06	12	0.03	337.00	2530.00	46400	20240223	-83.32	6160	20241115	25.65	46400	-83.32	20240223	6160	25.65	20241115	46400	-83.32	20240223	6160	25.65	20241115	2.01	N	360350	500	28 억		254880	N	N	0	N	00	N
26	20241202	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-10	5	-0.13	248911680	32149	79.02	7820	7930	7320	10230	5510	7870	7742.44	4.44	0	2797	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	446	23.32	3.11	12	0.57	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	2.09	N	360350	500	28 억		252074	N	N	0	N	00	N
27	20241202	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-90	5	-1.14	204565810	26466	65.05	7820	7930	7320	10230	5510	7870	7729.38	4.44	0	4256	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	441	23.09	3.08	12	0.47	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	2.09	N	360350	500	28 억		252074	N	N	0	N	00	N
28	20241202	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-90	5	-1.14	157849740	20478	50.33	7820	7930	7320	10230	5510	7870	7708.26	4.44	0	4813	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	441	23.09	3.08	12	0.36	337.00	2530.00	46400	20240223	-83.23	6160	20241115	26.30	46400	-83.23	20240223	6160	26.30	20241115	46400	-83.23	20240223	6160	26.30	20241115	2.09	N	360350	500	28 억		252074	N	N	0	N	00	N
29	20241202	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	-280	5	-3.56	113581700	14683	36.09	7820	7930	7320	10230	5510	7870	7735.59	4.44	0	1531	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	431	22.52	3.00	12	0.26	337.00	2530.00	46400	20240223	-83.64	6160	20241115	23.21	46400	-83.64	20240223	6160	23.21	20241115	46400	-83.64	20240223	6160	23.21	20241115	2.09	N	360350	500	28 억		252074	N	N	0	N	00	N
30	20241202	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	-220	5	-2.80	100995020	13034	32.04	7820	7930	7320	10230	5510	7870	7748.58	4.44	0	751	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	434	22.70	3.02	12	0.23	337.00	2530.00	46400	20240223	-83.51	6160	20241115	24.19	46400	-83.51	20240223	6160	24.19	20241115	46400	-83.51	20240223	6160	24.19	20241115	2.09	N	360350	500	28 억		252074	N	N	0	N	00	N
31	20241202	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-60	5	-0.76	48214430	6161	15.14	7820	7930	7740	10230	5510	7870	7825.75	4.44	0	-850	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	443	23.18	3.09	12	0.11	337.00	2530.00	46400	20240223	-83.17	6160	20241115	26.79	46400	-83.17	20240223	6160	26.79	20241115	46400	-83.17	20240223	6160	26.79	20241115	2.09	N	360350	500	28 억		252074	N	N	0	N	00	N
32	20241202	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7810	-60	5	-0.76	27603640	3523	8.66	7820	7930	7800	10230	5510	7870	7835.27	4.44	0	-868	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	443	23.18	3.09	12	0.06	337.00	2530.00	46400	20240223	-83.17	6160	20241115	26.79	46400	-83.17	20240223	6160	26.79	20241115	46400	-83.17	20240223	6160	26.79	20241115	2.09	N	360350	500	28 억		252074	N	N	0	N	00	N
33	20241202	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-20	5	-0.25	2517560	321	0.79	7820	7930	7820	10230	5510	7870	7842.87	4.44	0	86	8603	8236	8023	7656	7443	8130	7550	28	2360	500	4870	10	1	5671970	445	23.29	3.10	12	0.01	337.00	2530.00	46400	20240223	-83.08	6160	20241115	27.44	46400	-83.08	20240223	6160	27.44	20241115	46400	-83.08	20240223	6160	27.44	20241115	2.09	N	360350	500	28 억		252074	N	N	0	N	00	N