KissMeData/368770/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	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-105	5	-2.66	2504730570	657703	109.01	4030	4030	3625	5130	2765	3950	3808.30	0.25	0	73971	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1263	44.20	3.94	12	2.00	87.00	975.00	5760	20241108	-33.25	2825	20240805	36.11	5760	-33.25	20241108	2825	36.11	20240805	5760	-33.25	20241108	2825	36.11	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
3	20241205	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-80	5	-2.03	2438141925	640485	106.15	4030	4030	3625	5130	2765	3950	3806.71	0.25	0	70655	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1271	44.48	3.97	12	1.95	87.00	975.00	5760	20241108	-32.81	2825	20240805	36.99	5760	-32.81	20241108	2825	36.99	20240805	5760	-32.81	20241108	2825	36.99	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
4	20241205	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-80	5	-2.03	2245331085	590289	97.83	4030	4030	3625	5130	2765	3950	3803.78	0.25	0	65861	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1271	44.48	3.97	12	1.80	87.00	975.00	5760	20241108	-32.81	2825	20240805	36.99	5760	-32.81	20241108	2825	36.99	20240805	5760	-32.81	20241108	2825	36.99	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
5	20241205	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-85	5	-2.15	2166182450	569785	94.44	4030	4030	3625	5130	2765	3950	3801.75	0.25	0	59866	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1270	44.43	3.96	12	1.73	87.00	975.00	5760	20241108	-32.90	2825	20240805	36.81	5760	-32.90	20241108	2825	36.81	20240805	5760	-32.90	20241108	2825	36.81	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
6	20241205	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-85	5	-2.15	2058665080	541881	89.81	4030	4030	3625	5130	2765	3950	3799.11	0.25	0	62228	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1270	44.43	3.96	12	1.65	87.00	975.00	5760	20241108	-32.90	2825	20240805	36.81	5760	-32.90	20241108	2825	36.81	20240805	5760	-32.90	20241108	2825	36.81	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
7	20241205	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-130	5	-3.29	1992407060	524653	86.96	4030	4030	3625	5130	2765	3950	3797.57	0.25	0	60849	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1255	43.91	3.92	12	1.60	87.00	975.00	5760	20241108	-33.68	2825	20240805	35.22	5760	-33.68	20241108	2825	35.22	20240805	5760	-33.68	20241108	2825	35.22	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
8	20241205	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-140	5	-3.54	1627701900	428861	71.08	4030	4030	3625	5130	2765	3950	3795.41	0.25	0	19381	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1252	43.79	3.91	12	1.31	87.00	975.00	5760	20241108	-33.85	2825	20240805	34.87	5760	-33.85	20241108	2825	34.87	20240805	5760	-33.85	20241108	2825	34.87	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
9	20241205	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-45	5	-1.14	129555790	32828	5.44	4030	4030	3905	5130	2765	3950	3946.50	0.25	0	-18217	4326	4137	4021	3832	3716	4080	3775	33	1180	100	2840	5	1	32854225	1283	44.89	4.01	12	0.10	87.00	975.00	5760	20241108	-32.20	2825	20240805	38.23	5760	-32.20	20241108	2825	38.23	20240805	5760	-32.20	20241108	2825	38.23	20240805	3.11	N	368770	100	32 억		81769	N	N	0	N	00	N
10	20241204	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-345	5	-8.03	2408097365	597288	285.76	4160	4210	3905	5580	3010	4295	4031.78	0.28	0	-8839	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1298	45.40	4.05	12	1.82	87.00	975.00	5760	20241108	-31.42	2825	20240805	39.82	5760	-31.42	20241108	2825	39.82	20240805	5760	-31.42	20241108	2825	39.82	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
11	20241204	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-305	5	-7.10	2281255805	565265	270.44	4160	4210	3905	5580	3010	4295	4035.73	0.28	0	-8117	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1311	45.86	4.09	12	1.72	87.00	975.00	5760	20241108	-30.73	2825	20240805	41.24	5760	-30.73	20241108	2825	41.24	20240805	5760	-30.73	20241108	2825	41.24	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
12	20241204	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-295	5	-6.87	2052395115	507912	243.00	4160	4210	3905	5580	3010	4295	4040.85	0.28	0	-11690	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1314	45.98	4.10	12	1.55	87.00	975.00	5760	20241108	-30.56	2825	20240805	41.59	5760	-30.56	20241108	2825	41.59	20240805	5760	-30.56	20241108	2825	41.59	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
13	20241204	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-260	5	-6.05	1850375870	457572	218.91	4160	4210	3905	5580	3010	4295	4043.90	0.28	0	-6907	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1326	46.38	4.14	12	1.39	87.00	975.00	5760	20241108	-29.95	2825	20240805	42.83	5760	-29.95	20241108	2825	42.83	20240805	5760	-29.95	20241108	2825	42.83	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
14	20241204	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-270	5	-6.29	1796010245	444062	212.45	4160	4210	3905	5580	3010	4295	4044.50	0.28	0	-6334	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1322	46.26	4.13	12	1.35	87.00	975.00	5760	20241108	-30.12	2825	20240805	42.48	5760	-30.12	20241108	2825	42.48	20240805	5760	-30.12	20241108	2825	42.48	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
15	20241204	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-310	5	-7.22	1550405470	382249	182.88	4160	4210	3905	5580	3010	4295	4056.01	0.28	0	-9095	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1309	45.80	4.09	12	1.16	87.00	975.00	5760	20241108	-30.82	2825	20240805	41.06	5760	-30.82	20241108	2825	41.06	20240805	5760	-30.82	20241108	2825	41.06	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
16	20241204	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-265	5	-6.17	1307313330	321487	153.81	4160	4210	3905	5580	3010	4295	4066.46	0.28	0	3137	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1324	46.32	4.13	12	0.98	87.00	975.00	5760	20241108	-30.03	2825	20240805	42.65	5760	-30.03	20241108	2825	42.65	20240805	5760	-30.03	20241108	2825	42.65	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
17	20241204	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-115	5	-2.68	222424670	53465	25.58	4160	4205	4095	5580	3010	4295	4160.19	0.28	0	7844	4395	4345	4275	4225	4155	4370	4250	33	1285	100	3090	5	1	32854225	1373	48.05	4.29	12	0.16	87.00	975.00	5760	20241108	-27.43	2825	20240805	47.96	5760	-27.43	20241108	2825	47.96	20240805	5760	-27.43	20241108	2825	47.96	20240805	3.25	N	368770	100	32 억		90820	N	N	0	N	00	N
18	20241203	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	65	2	1.54	875248610	204927	37.14	4215	4325	4205	5490	2965	4230	4270.91	0.27	0	-44	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1411	49.37	4.41	12	0.62	87.00	975.00	5760	20241108	-25.43	2825	20240805	52.04	5760	-25.43	20241108	2825	52.04	20240805	5760	-25.43	20241108	2825	52.04	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
19	20241203	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	40	2	0.95	817667005	191466	34.70	4215	4325	4205	5490	2965	4230	4270.61	0.27	0	670	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1403	49.08	4.38	12	0.58	87.00	975.00	5760	20241108	-25.87	2825	20240805	51.15	5760	-25.87	20241108	2825	51.15	20240805	5760	-25.87	20241108	2825	51.15	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
20	20241203	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	65	2	1.54	725940070	170060	30.82	4215	4325	4205	5490	2965	4230	4268.78	0.27	0	-2084	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1411	49.37	4.41	12	0.52	87.00	975.00	5760	20241108	-25.43	2825	20240805	52.04	5760	-25.43	20241108	2825	52.04	20240805	5760	-25.43	20241108	2825	52.04	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
21	20241203	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	45	2	1.06	596979425	139879	25.35	4215	4325	4205	5490	2965	4230	4267.89	0.27	0	-8057	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1405	49.14	4.38	12	0.43	87.00	975.00	5760	20241108	-25.78	2825	20240805	51.33	5760	-25.78	20241108	2825	51.33	20240805	5760	-25.78	20241108	2825	51.33	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
22	20241203	121227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	55	2	1.30	520413475	122004	22.11	4215	4325	4205	5490	2965	4230	4265.61	0.27	0	-8012	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1408	49.25	4.39	12	0.37	87.00	975.00	5760	20241108	-25.61	2825	20240805	51.68	5760	-25.61	20241108	2825	51.68	20240805	5760	-25.61	20241108	2825	51.68	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
23	20241203	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	35	2	0.83	458914015	107597	19.50	4215	4325	4205	5490	2965	4230	4265.19	0.27	0	-9730	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1401	49.02	4.37	12	0.33	87.00	975.00	5760	20241108	-25.95	2825	20240805	50.97	5760	-25.95	20241108	2825	50.97	20240805	5760	-25.95	20241108	2825	50.97	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
24	20241203	101145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	55	2	1.30	328511075	77204	13.99	4215	4290	4205	5490	2965	4230	4255.18	0.27	0	-7206	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1408	49.25	4.39	12	0.23	87.00	975.00	5760	20241108	-25.61	2825	20240805	51.68	5760	-25.61	20241108	2825	51.68	20240805	5760	-25.61	20241108	2825	51.68	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
25	20241203	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	30	2	0.71	66384300	15684	2.84	4215	4260	4205	5490	2965	4230	4232.65	0.27	0	1586	4470	4350	4225	4105	3980	4410	4165	33	1260	100	3040	5	1	32854225	1400	48.97	4.37	12	0.05	87.00	975.00	5760	20241108	-26.04	2825	20240805	50.80	5760	-26.04	20241108	2825	50.80	20240805	5760	-26.04	20241108	2825	50.80	20240805	3.35	N	368770	100	32 억		89187	N	N	0	N	00	N
26	20241202	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	130	2	3.17	2320370405	548275	142.15	4120	4345	4100	5330	2870	4100	4232.16	0.17	0	33562	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1390	48.62	4.34	12	1.67	87.00	975.00	5760	20241108	-26.56	2825	20240805	49.73	5760	-26.56	20241108	2825	49.73	20240805	5760	-26.56	20241108	2825	49.73	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
27	20241202	151319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	110	2	2.68	2184231920	516074	133.81	4120	4345	4100	5330	2870	4100	4232.43	0.17	0	34231	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1383	48.39	4.32	12	1.57	87.00	975.00	5760	20241108	-26.91	2825	20240805	49.03	5760	-26.91	20241108	2825	49.03	20240805	5760	-26.91	20241108	2825	49.03	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
28	20241202	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	235	2	5.73	1834753305	433714	112.45	4120	4345	4100	5330	2870	4100	4230.36	0.17	0	20007	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1424	49.83	4.45	12	1.32	87.00	975.00	5760	20241108	-24.74	2825	20240805	53.45	5760	-24.74	20241108	2825	53.45	20240805	5760	-24.74	20241108	2825	53.45	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
29	20241202	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	120	2	2.93	1510996475	358086	92.84	4120	4330	4100	5330	2870	4100	4219.68	0.17	0	9599	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1386	48.51	4.33	12	1.09	87.00	975.00	5760	20241108	-26.74	2825	20240805	49.38	5760	-26.74	20241108	2825	49.38	20240805	5760	-26.74	20241108	2825	49.38	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
30	20241202	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	165	2	4.02	1379972635	327129	84.82	4120	4330	4100	5330	2870	4100	4218.47	0.17	0	5871	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1401	49.02	4.37	12	1.00	87.00	975.00	5760	20241108	-25.95	2825	20240805	50.97	5760	-25.95	20241108	2825	50.97	20240805	5760	-25.95	20241108	2825	50.97	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
31	20241202	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	160	2	3.90	1255346325	297978	77.26	4120	4330	4100	5330	2870	4100	4212.92	0.17	0	6315	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1400	48.97	4.37	12	0.91	87.00	975.00	5760	20241108	-26.04	2825	20240805	50.80	5760	-26.04	20241108	2825	50.80	20240805	5760	-26.04	20241108	2825	50.80	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
32	20241202	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	110	2	2.68	798465755	190518	49.40	4120	4270	4100	5330	2870	4100	4191.07	0.17	0	-269	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1383	48.39	4.32	12	0.58	87.00	975.00	5760	20241108	-26.91	2825	20240805	49.03	5760	-26.91	20241108	2825	49.03	20240805	5760	-26.91	20241108	2825	49.03	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N
33	20241202	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	45	2	1.10	112019905	27207	7.05	4120	4150	4100	5330	2870	4100	4117.38	0.17	0	697	4426	4262	4166	4002	3906	4215	3955	33	1230	100	2950	5	1	32854225	1362	47.64	4.25	12	0.08	87.00	975.00	5760	20241108	-28.04	2825	20240805	46.73	5760	-28.04	20241108	2825	46.73	20240805	5760	-28.04	20241108	2825	46.73	20240805	3.46	N	368770	100	32 억		57019	N	N	0	N	00	N