KissMeData/041920/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	20241203	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	10	2	0.20	234755720	46425	56.50	5040	5130	5000	6630	3570	5100	5056.67	0.59	0	-584	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	950	9.19	0.81	12	0.25	556.00	6303.00	8440	20231124	-39.45	3755	20241113	36.09	7860	-34.99	20240108	3755	36.09	20241113	8050	-36.52	20231205	3755	36.09	20241113	3.02	N	041920	500	92 억		110099	N	N	0	N	00	N
3	20241203	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-20	5	-0.39	229375490	45372	55.22	5040	5130	5000	6630	3570	5100	5055.44	0.59	0	-582	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	945	9.14	0.81	12	0.24	556.00	6303.00	8440	20231124	-39.81	3755	20241113	35.29	7860	-35.37	20240108	3755	35.29	20241113	8050	-36.89	20231205	3755	35.29	20241113	3.02	N	041920	500	92 억		110099	N	N	0	N	00	N
4	20241203	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-70	5	-1.37	101960950	20226	24.62	5040	5110	5000	6630	3570	5100	5041.08	0.59	0	-2352	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	935	9.05	0.80	12	0.11	556.00	6303.00	8440	20231124	-40.40	3755	20241113	33.95	7860	-36.01	20240108	3755	33.95	20241113	8050	-37.52	20231205	3755	33.95	20241113	3.02	N	041920	500	92 억		110099	N	N	0	N	00	N
5	20241203	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-80	5	-1.57	79678120	15793	19.22	5040	5110	5000	6630	3570	5100	5045.15	0.59	0	-686	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	934	9.03	0.80	12	0.08	556.00	6303.00	8440	20231124	-40.52	3755	20241113	33.69	7860	-36.13	20240108	3755	33.69	20241113	8050	-37.64	20231205	3755	33.69	20241113	3.02	N	041920	500	92 억		110099	N	N	0	N	00	N
6	20241203	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-40	5	-0.78	63825630	12645	15.39	5040	5110	5000	6630	3570	5100	5047.50	0.59	0	-1166	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	941	9.10	0.80	12	0.07	556.00	6303.00	8440	20231124	-40.05	3755	20241113	34.75	7860	-35.62	20240108	3755	34.75	20241113	8050	-37.14	20231205	3755	34.75	20241113	3.02	N	041920	500	92 억		110099	N	N	0	N	00	N
7	20241203	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-60	5	-1.18	53251880	10550	12.84	5040	5110	5000	6630	3570	5100	5047.57	0.59	0	-1136	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	937	9.06	0.80	12	0.06	556.00	6303.00	8440	20231124	-40.28	3755	20241113	34.22	7860	-35.88	20240108	3755	34.22	20241113	8050	-37.39	20231205	3755	34.22	20241113	3.02	N	041920	500	92 억		110099	N	N	0	N	00	N
8	20241203	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-60	5	-1.18	32149340	6357	7.74	5040	5110	5010	6630	3570	5100	5057.31	0.59	0	-1597	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	937	9.06	0.80	12	0.03	556.00	6303.00	8440	20231124	-40.28	3755	20241113	34.22	7860	-35.88	20240108	3755	34.22	20241113	8050	-37.39	20231205	3755	34.22	20241113	3.02	N	041920	500	92 억		110099	N	N	0	N	00	N
9	20241203	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-40	5	-0.78	7848630	1549	1.89	5040	5110	5040	6630	3570	5100	5066.90	0.59	0	93	5260	5180	5070	4990	4880	5220	5030	93	1530	500	3260	10	1	18598223	941	9.10	0.80	12	0.01	556.00	6303.00	8440	20231124	-40.05	3755	20241113	34.75	7860	-35.62	20240108	3755	34.75	20241113	8050	-37.14	20231205	3755	34.75	20241113	3.02	N	041920	500	92 억		110099	N	N	0	N	00	N
10	20241202	160428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-10	5	-0.20	410123475	81957	98.58	5030	5150	4960	6640	3580	5110	5004.13	0.58	0	2682	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	949	9.17	0.81	12	0.44	556.00	6303.00	8440	20231124	-39.57	3755	20241113	35.82	7860	-35.11	20240108	3755	35.82	20241113	8050	-36.65	20231205	3755	35.82	20241113	3.02	N	041920	500	92 억		107254	N	N	0	N	00	N
11	20241202	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-140	5	-2.74	336551520	67263	80.91	5030	5150	4970	6640	3580	5110	5003.51	0.58	0	8398	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	5	1	18598223	924	8.94	0.79	12	0.36	556.00	6303.00	8440	20231124	-41.11	3755	20241113	32.36	7860	-36.77	20240108	3755	32.36	20241113	8050	-38.26	20231205	3755	32.36	20241113	3.02	N	041920	500	92 억		107254	N	N	0	N	00	N
12	20241202	140438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-110	5	-2.15	271642905	54273	65.28	5030	5150	4975	6640	3580	5110	5005.12	0.58	0	5937	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	930	8.99	0.79	12	0.29	556.00	6303.00	8440	20231124	-40.76	3755	20241113	33.16	7860	-36.39	20240108	3755	33.16	20241113	8050	-37.89	20231205	3755	33.16	20241113	3.02	N	041920	500	92 억		107254	N	N	0	N	00	N
13	20241202	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-70	5	-1.37	267341535	53413	64.25	5030	5150	4975	6640	3580	5110	5005.18	0.58	0	5219	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	937	9.06	0.80	12	0.29	556.00	6303.00	8440	20231124	-40.28	3755	20241113	34.22	7860	-35.88	20240108	3755	34.22	20241113	8050	-37.39	20231205	3755	34.22	20241113	3.02	N	041920	500	92 억		107254	N	N	0	N	00	N
14	20241202	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-115	5	-2.25	253328675	50606	60.87	5030	5150	4975	6640	3580	5110	5005.90	0.58	0	4588	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	5	1	18598223	929	8.98	0.79	12	0.27	556.00	6303.00	8440	20231124	-40.82	3755	20241113	33.02	7860	-36.45	20240108	3755	33.02	20241113	8050	-37.95	20231205	3755	33.02	20241113	3.02	N	041920	500	92 억		107254	N	N	0	N	00	N
15	20241202	110429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-90	5	-1.76	226694215	45273	54.46	5030	5150	4975	6640	3580	5110	5007.27	0.58	0	4075	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	934	9.03	0.80	12	0.24	556.00	6303.00	8440	20231124	-40.52	3755	20241113	33.69	7860	-36.13	20240108	3755	33.69	20241113	8050	-37.64	20231205	3755	33.69	20241113	3.02	N	041920	500	92 억		107254	N	N	0	N	00	N
16	20241202	100428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-90	5	-1.76	112362480	22398	26.94	5030	5150	4980	6640	3580	5110	5016.63	0.58	0	-1917	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	934	9.03	0.80	12	0.12	556.00	6303.00	8440	20231124	-40.52	3755	20241113	33.69	7860	-36.13	20240108	3755	33.69	20241113	8050	-37.64	20231205	3755	33.69	20241113	3.02	N	041920	500	92 억		107254	N	N	0	N	00	N
17	20241202	090428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-60	5	-1.17	7504400	1490	1.79	5030	5060	5030	6640	3580	5110	5036.46	0.58	0	423	5266	5187	5091	5012	4916	5227	5052	93	1530	500	3270	10	1	18598223	939	9.08	0.80	12	0.01	556.00	6303.00	8440	20231124	-40.17	3755	20241113	34.49	7860	-35.75	20240108	3755	34.49	20241113	8050	-37.27	20231205	3755	34.49	20241113	3.02	N	041920	500	92 억		107254	N	N	0	N	00	N