KissMeData/452200/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	161211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4805	-135	5	-2.73	560881625	115602	67.66	4940	4955	4800	6420	3460	4940	4852.00	0.54	0	4999	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1054	-11.23	6.75	12	0.53	-428.00	712.00	16000	20240503	-69.97	4800	20241205	0.10	16000	-69.97	20240503	4800	0.10	20241205	16000	-69.97	20240503	4800	0.10	20241205	2.59	N	452200	100	21 억		118129	N	N	3382	N	00	N
3	20241205	151221	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4820	-120	5	-2.43	510522775	105149	61.54	4940	4955	4800	6420	3460	4940	4855.23	0.54	0	1361	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1058	-11.26	6.77	12	0.48	-428.00	712.00	16000	20240503	-69.88	4800	20241205	0.42	16000	-69.88	20240503	4800	0.42	20241205	16000	-69.88	20240503	4800	0.42	20241205	2.59	N	452200	100	21 억		118129	N	N	122	N	00	N
4	20241205	141204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4900	-40	5	-0.81	303008570	62249	36.43	4940	4955	4820	6420	3460	4940	4867.68	0.54	0	1771	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1075	-11.45	6.88	12	0.28	-428.00	712.00	16000	20240503	-69.38	4820	20241205	1.66	16000	-69.38	20240503	4820	1.66	20241205	16000	-69.38	20240503	4820	1.66	20241205	2.59	N	452200	100	21 억		118129	N	N	122	N	00	N
5	20241205	131214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4860	-80	5	-1.62	246000880	50547	29.58	4940	4955	4820	6420	3460	4940	4866.77	0.54	0	-3105	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1067	-11.36	6.83	12	0.23	-428.00	712.00	16000	20240503	-69.62	4820	20241205	0.83	16000	-69.62	20240503	4820	0.83	20241205	16000	-69.62	20240503	4820	0.83	20241205	2.59	N	452200	100	21 억		118129	N	N	122	N	00	N
6	20241205	121214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4910	-30	5	-0.61	214375820	44069	25.79	4940	4955	4820	6420	3460	4940	4864.55	0.54	0	-556	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1078	-11.47	6.90	12	0.20	-428.00	712.00	16000	20240503	-69.31	4820	20241205	1.87	16000	-69.31	20240503	4820	1.87	20241205	16000	-69.31	20240503	4820	1.87	20241205	2.59	N	452200	100	21 억		118129	N	N	122	N	00	N
7	20241205	111212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4870	-70	5	-1.42	173324425	35690	20.89	4940	4955	4820	6420	3460	4940	4856.38	0.54	0	-5219	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1069	-11.38	6.84	12	0.16	-428.00	712.00	16000	20240503	-69.56	4820	20241205	1.04	16000	-69.56	20240503	4820	1.04	20241205	16000	-69.56	20240503	4820	1.04	20241205	2.59	N	452200	100	21 억		118129	N	N	122	N	00	N
8	20241205	101212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4850	-90	5	-1.82	139481375	28743	16.82	4940	4955	4820	6420	3460	4940	4852.70	0.54	0	-7660	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1064	-11.33	6.81	12	0.13	-428.00	712.00	16000	20240503	-69.69	4820	20241205	0.62	16000	-69.69	20240503	4820	0.62	20241205	16000	-69.69	20240503	4820	0.62	20241205	2.59	N	452200	100	21 억		118129	N	N	122	N	00	N
9	20241205	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	-70	5	-1.42	24299935	4965	2.91	4940	4955	4860	6420	3460	4940	4894.24	0.54	0	-3712	5233	5086	4953	4806	4673	5020	4740	22	1480	100	3060	5	1	21945300	1069	-11.38	6.84	12	0.02	-428.00	712.00	16000	20240503	-69.56	4820	20241204	1.04	16000	-69.56	20240503	4820	1.04	20241204	16000	-69.56	20240503	4820	1.04	20241204	2.59	N	452200	100	21 억		118129	N	N	122	N	00	N
10	20241204	161151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4940	-210	5	-4.08	833054785	169757	108.67	4975	5100	4820	6690	3610	5150	4907.33	0.72	0	-39499	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1084	-11.54	6.94	12	0.77	-428.00	712.00	16000	20240503	-69.12	4820	20241204	2.49	16000	-69.12	20240503	4820	2.49	20241204	16000	-69.12	20240503	4820	2.49	20241204	2.62	N	452200	100	21 억		156919	N	N	122	N	00	N
11	20241204	151154	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4940	-210	5	-4.08	814851710	166068	106.31	4975	5100	4820	6690	3610	5150	4906.74	0.72	0	-38594	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1084	-11.54	6.94	12	0.76	-428.00	712.00	16000	20240503	-69.12	4820	20241204	2.49	16000	-69.12	20240503	4820	2.49	20241204	16000	-69.12	20240503	4820	2.49	20241204	2.62	N	452200	100	21 억		156919	N	N	1221	N	00	N
12	20241204	141156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4890	-260	5	-5.05	772023795	157359	100.73	4975	5100	4820	6690	3610	5150	4906.13	0.72	0	-38307	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1073	-11.43	6.87	12	0.72	-428.00	712.00	16000	20240503	-69.44	4820	20241204	1.45	16000	-69.44	20240503	4820	1.45	20241204	16000	-69.44	20240503	4820	1.45	20241204	2.62	N	452200	100	21 억		156919	N	N	1221	N	00	N
13	20241204	131149	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4955	-195	5	-3.79	712962485	145298	93.01	4975	5100	4820	6690	3610	5150	4906.90	0.72	0	-38593	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1087	-11.58	6.96	12	0.66	-428.00	712.00	16000	20240503	-69.03	4820	20241204	2.80	16000	-69.03	20240503	4820	2.80	20241204	16000	-69.03	20240503	4820	2.80	20241204	2.62	N	452200	100	21 억		156919	N	N	1221	N	00	N
14	20241204	121143	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4885	-265	5	-5.15	650976165	132692	84.94	4975	5100	4820	6690	3610	5150	4905.92	0.72	0	-36678	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1072	-11.41	6.86	12	0.60	-428.00	712.00	16000	20240503	-69.47	4820	20241204	1.35	16000	-69.47	20240503	4820	1.35	20241204	16000	-69.47	20240503	4820	1.35	20241204	2.62	N	452200	100	21 억		156919	N	N	1221	N	00	N
15	20241204	111129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4860	-290	5	-5.63	556451470	113171	72.45	4975	5100	4840	6690	3610	5150	4916.91	0.72	0	-34363	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1067	-11.36	6.83	12	0.52	-428.00	712.00	16000	20240503	-69.62	4840	20241204	0.41	16000	-69.62	20240503	4840	0.41	20241204	16000	-69.62	20240503	4840	0.41	20241204	2.62	N	452200	100	21 억		156919	N	N	1221	N	00	N
16	20241204	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	-215	5	-4.17	305907755	61641	39.46	4975	5100	4890	6690	3610	5150	4962.73	0.72	0	-13291	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	5	1	21945300	1083	-11.53	6.93	12	0.28	-428.00	712.00	16000	20240503	-69.16	4850	20241203	1.75	16000	-69.16	20240503	4850	1.75	20241203	16000	-69.16	20240503	4850	1.75	20241203	2.62	N	452200	100	21 억		156919	N	N	1221	N	00	N
17	20241204	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-100	5	-1.94	53648035	10742	6.88	4975	5100	4960	6690	3610	5150	4994.23	0.72	0	3006	5350	5250	5050	4950	4750	5300	5000	22	1540	100	3190	10	1	21945300	1108	-11.80	7.09	12	0.05	-428.00	712.00	16000	20240503	-68.44	4850	20241203	4.12	16000	-68.44	20240503	4850	4.12	20241203	16000	-68.44	20240503	4850	4.12	20241203	2.62	N	452200	100	21 억		156919	N	N	1221	N	00	N
18	20241203	161239	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5150	265	2	5.42	783332540	154962	106.82	4850	5150	4850	6350	3420	4885	5054.90	0.39	0	71881	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1130	-12.03	7.23	12	0.71	-428.00	712.00	16000	20240503	-67.81	4850	20241203	6.19	16000	-67.81	20240503	4850	6.19	20241203	16000	-67.81	20240503	4850	6.19	20241203	2.57	N	452200	100	21 억		85962	N	N	1221	N	00	N
19	20241203	151334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5090	205	2	4.20	657633570	130463	89.93	4850	5100	4850	6350	3420	4885	5040.77	0.39	0	64017	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1117	-11.89	7.15	12	0.59	-428.00	712.00	16000	20240503	-68.19	4850	20241203	4.95	16000	-68.19	20240503	4850	4.95	20241203	16000	-68.19	20240503	4850	4.95	20241203	2.57	N	452200	100	21 억		85962	N	N	73	N	00	N
20	20241203	141304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5050	165	2	3.38	541454030	107613	74.18	4850	5090	4850	6350	3420	4885	5031.49	0.39	0	51550	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1108	-11.80	7.09	12	0.49	-428.00	712.00	16000	20240503	-68.44	4850	20241203	4.12	16000	-68.44	20240503	4850	4.12	20241203	16000	-68.44	20240503	4850	4.12	20241203	2.57	N	452200	100	21 억		85962	N	N	73	N	00	N
21	20241203	131303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5050	165	2	3.38	466410270	92796	63.97	4850	5090	4850	6350	3420	4885	5026.19	0.39	0	44550	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1108	-11.80	7.09	12	0.42	-428.00	712.00	16000	20240503	-68.44	4850	20241203	4.12	16000	-68.44	20240503	4850	4.12	20241203	16000	-68.44	20240503	4850	4.12	20241203	2.57	N	452200	100	21 억		85962	N	N	73	N	00	N
22	20241203	121327	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5040	155	2	3.17	417586410	83128	57.30	4850	5090	4850	6350	3420	4885	5023.41	0.39	0	37924	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1106	-11.78	7.08	12	0.38	-428.00	712.00	16000	20240503	-68.50	4850	20241203	3.92	16000	-68.50	20240503	4850	3.92	20241203	16000	-68.50	20240503	4850	3.92	20241203	2.57	N	452200	100	21 억		85962	N	N	73	N	00	N
23	20241203	111253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5020	135	2	2.76	374410925	74525	51.37	4850	5090	4850	6350	3420	4885	5023.96	0.39	0	31871	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1102	-11.73	7.05	12	0.34	-428.00	712.00	16000	20240503	-68.62	4850	20241203	3.51	16000	-68.62	20240503	4850	3.51	20241203	16000	-68.62	20240503	4850	3.51	20241203	2.57	N	452200	100	21 억		85962	N	N	73	N	00	N
24	20241203	101242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5020	135	2	2.76	220541095	44045	30.36	4850	5090	4850	6350	3420	4885	5007.18	0.39	0	19439	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1102	-11.73	7.05	12	0.20	-428.00	712.00	16000	20240503	-68.62	4850	20241203	3.51	16000	-68.62	20240503	4850	3.51	20241203	16000	-68.62	20240503	4850	3.51	20241203	2.57	N	452200	100	21 억		85962	N	N	73	N	00	N
25	20241203	091230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5050	165	2	3.38	120258830	23986	16.53	4850	5090	4850	6350	3420	4885	5013.71	0.39	0	18187	5131	5007	4946	4822	4761	4977	4792	22	1465	100	3020	10	1	21945300	1108	-11.80	7.09	12	0.11	-428.00	712.00	16000	20240503	-68.44	4850	20241203	4.12	16000	-68.44	20240503	4850	4.12	20241203	16000	-68.44	20240503	4850	4.12	20241203	2.57	N	452200	100	21 억		85962	N	N	73	N	00	N
26	20241202	161210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4885	-95	5	-1.91	707786570	143789	74.47	4985	5070	4885	6470	3490	4980	4922.78	0.34	0	11655	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1072	-11.41	6.86	12	0.66	-428.00	712.00	16000	20240503	-69.47	4885	20241202	0.00	16000	-69.47	20240503	4885	0.00	20241202	16000	-69.47	20240503	4885	0.00	20241202	2.68	N	452200	100	21 억		74258	N	N	73	N	00	N
27	20241202	151423	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4890	-90	5	-1.81	648431315	131653	68.19	4985	5070	4885	6470	3490	4980	4925.31	0.34	0	11662	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1073	-11.43	6.87	12	0.60	-428.00	712.00	16000	20240503	-69.44	4885	20241202	0.10	16000	-69.44	20240503	4885	0.10	20241202	16000	-69.44	20240503	4885	0.10	20241202	2.68	N	452200	100	21 억		74258	N	N	29	N	00	N
28	20241202	141321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4915	-65	5	-1.31	505069325	102370	53.02	4985	5070	4885	6470	3490	4980	4933.76	0.34	0	17010	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1079	-11.48	6.90	12	0.47	-428.00	712.00	16000	20240503	-69.28	4885	20241202	0.61	16000	-69.28	20240503	4885	0.61	20241202	16000	-69.28	20240503	4885	0.61	20241202	2.68	N	452200	100	21 억		74258	N	N	29	N	00	N
29	20241202	131229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4900	-80	5	-1.61	386843560	78282	40.54	4985	5070	4885	6470	3490	4980	4941.67	0.34	0	2649	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1075	-11.45	6.88	12	0.36	-428.00	712.00	16000	20240503	-69.38	4885	20241202	0.31	16000	-69.38	20240503	4885	0.31	20241202	16000	-69.38	20240503	4885	0.31	20241202	2.68	N	452200	100	21 억		74258	N	N	29	N	00	N
30	20241202	121255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4900	-80	5	-1.61	346635140	70077	36.30	4985	5070	4885	6470	3490	4980	4946.49	0.34	0	1383	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1075	-11.45	6.88	12	0.32	-428.00	712.00	16000	20240503	-69.38	4885	20241202	0.31	16000	-69.38	20240503	4885	0.31	20241202	16000	-69.38	20240503	4885	0.31	20241202	2.68	N	452200	100	21 억		74258	N	N	29	N	00	N
31	20241202	111151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4940	-40	5	-0.80	293251960	59231	30.68	4985	5070	4885	6470	3490	4980	4950.99	0.34	0	1852	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1084	-11.54	6.94	12	0.27	-428.00	712.00	16000	20240503	-69.12	4885	20241202	1.13	16000	-69.12	20240503	4885	1.13	20241202	16000	-69.12	20240503	4885	1.13	20241202	2.68	N	452200	100	21 억		74258	N	N	29	N	00	N
32	20241202	101202	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4915	-65	5	-1.31	197546100	39724	20.57	4985	5070	4905	6470	3490	4980	4972.97	0.34	0	4031	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	5	1	21945300	1079	-11.48	6.90	12	0.18	-428.00	712.00	16000	20240503	-69.28	4905	20241202	0.20	16000	-69.28	20240503	4905	0.20	20241202	16000	-69.28	20240503	4905	0.20	20241202	2.68	N	452200	100	21 억		74258	N	N	29	N	00	N
33	20241202	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	40	2	0.80	34718815	6898	3.57	4985	5070	4955	6470	3490	4980	5033.17	0.34	0	2396	5326	5152	5046	4872	4766	5100	4820	22	1490	100	3080	10	1	21945300	1102	-11.73	7.05	12	0.03	-428.00	712.00	16000	20240503	-68.62	4940	20241129	1.62	16000	-68.62	20240503	4940	1.62	20241129	16000	-68.62	20240503	4940	1.62	20241129	2.68	N	452200	100	21 억		74258	N	N	29	N	00	N