KissMeData/387570/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	20241231	161319	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70564473950	4528802	47.08	14200	16790	13900	18780	10120	14450	15593.83	0.06	-370	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	80.50	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
3	20241231	151304	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70564473950	4528802	47.08	14200	16790	13900	18780	10120	14450	15593.83	0.06	-370	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	80.50	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
4	20241231	141316	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70564473950	4528802	47.08	14200	16790	13900	18780	10120	14450	15593.83	0.06	-370	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	80.50	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
5	20241231	131319	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70564473950	4528802	47.08	14200	16790	13900	18780	10120	14450	15593.83	0.06	-370	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	80.50	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
6	20241231	121318	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70564473950	4528802	47.08	14200	16790	13900	18780	10120	14450	15593.83	0.06	-370	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	80.50	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
7	20241231	111317	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70564473950	4528802	47.08	14200	16790	13900	18780	10120	14450	15593.83	0.06	-370	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	80.50	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
8	20241231	101311	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70564473950	4528802	47.08	14200	16790	13900	18780	10120	14450	15593.83	0.06	-370	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	80.50	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
9	20241231	091314	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70564473950	4528802	47.08	14200	16790	13900	18780	10120	14450	15593.83	0.06	-370	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	80.50	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3314	N	N	0	N	00	N
10	20241230	161309	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14410	-40	5	-0.28	70013915670	4490359	46.68	14200	16790	13900	18780	10120	14450	15593.83	0.07	0	-312	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	811	0.00	0.00	12	79.82	0.00	0.00	27000	20241226	-46.63	13900	20241230	3.67	27000	-46.63	20241226	13900	3.67	20241230	27000	-46.63	20241226	13900	3.67	20241230	0.00	N	387570	100	5 억		3684	N	N	0	N	00	N
11	20241230	151314	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14440	-10	5	-0.07	69022618790	4421633	45.96	14200	16790	13900	18780	10120	14450	15610.44	0.07	0	1545	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	812	0.00	0.00	12	78.59	0.00	0.00	27000	20241226	-46.52	13900	20241230	3.88	27000	-46.52	20241226	13900	3.88	20241230	27000	-46.52	20241226	13900	3.88	20241230	0.00	N	387570	100	5 억		3684	N	N	0	N	00	N
12	20241230	141314	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14500	50	2	0.35	67492494230	4314855	44.85	14200	16790	13900	18780	10120	14450	15642.14	0.07	0	-152	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	816	0.00	0.00	12	76.70	0.00	0.00	27000	20241226	-46.30	13900	20241230	4.32	27000	-46.30	20241226	13900	4.32	20241230	27000	-46.30	20241226	13900	4.32	20241230	0.00	N	387570	100	5 억		3684	N	N	0	N	00	N
13	20241230	131315	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14510	60	2	0.42	65350521610	4166244	43.31	14200	16790	13900	18780	10120	14450	15685.98	0.07	0	-190	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	816	0.00	0.00	12	74.05	0.00	0.00	27000	20241226	-46.26	13900	20241230	4.39	27000	-46.26	20241226	13900	4.39	20241230	27000	-46.26	20241226	13900	4.39	20241230	0.00	N	387570	100	5 억		3684	N	N	0	N	00	N
14	20241230	121311	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	15010	560	2	3.88	62125500010	3947658	41.04	14200	16790	13900	18780	10120	14450	15737.60	0.07	0	-283	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	844	0.00	0.00	12	70.17	0.00	0.00	27000	20241226	-44.41	13900	20241230	7.99	27000	-44.41	20241226	13900	7.99	20241230	27000	-44.41	20241226	13900	7.99	20241230	0.00	N	387570	100	5 억		3684	N	N	0	N	00	N
15	20241230	111311	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	15190	740	2	5.12	57002652550	3610021	37.53	14200	16790	13900	18780	10120	14450	15790.45	0.07	0	-387	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	855	0.00	0.00	12	64.17	0.00	0.00	27000	20241226	-43.74	13900	20241230	9.28	27000	-43.74	20241226	13900	9.28	20241230	27000	-43.74	20241226	13900	9.28	20241230	0.00	N	387570	100	5 억		3684	N	N	0	N	00	N
16	20241230	101310	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	16070	1620	2	11.21	47159014080	2985579	31.04	14200	16790	13900	18780	10120	14450	15796.00	0.07	0	452	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	904	0.00	0.00	12	53.07	0.00	0.00	27000	20241226	-40.48	13900	20241230	15.61	27000	-40.48	20241226	13900	15.61	20241230	27000	-40.48	20241226	13900	15.61	20241230	0.00	N	387570	100	5 억		3684	N	N	0	N	00	N
17	20241230	091315	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N		N	14370	-80	5	-0.55	2592486770	180194	1.87	14200	14630	14190	18780	10120	14450	14386.89	0.07	0	8166	21090	17770	16110	12790	11130	16940	11960	6	4330	100	10110	10	1	5625900	808	0.00	0.00	12	3.20	0.00	0.00	27000	20241226	-46.78	14190	20241230	1.27	27000	-46.78	20241226	14190	1.27	20241230	27000	-46.78	20241226	14190	1.27	20241230	0.00	N	387570	100	5 억		3684	N	N	0	N	00	N