KissMeData/462510/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	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-260	5	-2.86	496598330	55390	59.01	9050	9250	8820	11810	6370	9090	8965.49	1.48	0	-8362	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	764	-7.19	7.55	12	0.64	-1228.00	1169.00	56000	20240617	-84.23	8200	20241115	7.68	56000	-84.23	20240617	8200	7.68	20241115	56000	-84.23	20240617	8200	7.68	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
3	20241205	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	-220	5	-2.42	454152570	50595	53.90	9050	9250	8820	11810	6370	9090	8976.23	1.48	0	-9956	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	767	-7.22	7.59	12	0.58	-1228.00	1169.00	56000	20240617	-84.16	8200	20241115	8.17	56000	-84.16	20240617	8200	8.17	20241115	56000	-84.16	20240617	8200	8.17	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
4	20241205	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-10	5	-0.11	385395430	42873	45.68	9050	9250	8820	11810	6370	9090	8989.23	1.48	0	-9564	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	785	-7.39	7.77	12	0.50	-1228.00	1169.00	56000	20240617	-83.79	8200	20241115	10.73	56000	-83.79	20240617	8200	10.73	20241115	56000	-83.79	20240617	8200	10.73	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
5	20241205	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-60	5	-0.66	349134010	38850	41.39	9050	9250	8820	11810	6370	9090	8986.72	1.48	0	-8043	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	781	-7.35	7.72	12	0.45	-1228.00	1169.00	56000	20240617	-83.88	8200	20241115	10.12	56000	-83.88	20240617	8200	10.12	20241115	56000	-83.88	20240617	8200	10.12	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
6	20241205	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	100	2	1.10	329252350	36660	39.06	9050	9250	8820	11810	6370	9090	8981.24	1.48	0	-8527	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	795	-7.48	7.86	12	0.42	-1228.00	1169.00	56000	20240617	-83.59	8200	20241115	12.07	56000	-83.59	20240617	8200	12.07	20241115	56000	-83.59	20240617	8200	12.07	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
7	20241205	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	30	2	0.33	298246610	33276	35.45	9050	9250	8820	11810	6370	9090	8962.81	1.48	0	-9619	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	789	-7.43	7.80	12	0.38	-1228.00	1169.00	56000	20240617	-83.71	8200	20241115	11.22	56000	-83.71	20240617	8200	11.22	20241115	56000	-83.71	20240617	8200	11.22	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
8	20241205	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-70	5	-0.77	228524680	25590	27.26	9050	9250	8820	11810	6370	9090	8930.23	1.48	0	-8865	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	780	-7.35	7.72	12	0.30	-1228.00	1169.00	56000	20240617	-83.89	8200	20241115	10.00	56000	-83.89	20240617	8200	10.00	20241115	56000	-83.89	20240617	8200	10.00	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
9	20241205	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-180	5	-1.98	86937460	9678	10.31	9050	9250	8900	11810	6370	9090	8982.99	1.48	0	-5582	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	771	-7.26	7.62	12	0.11	-1228.00	1169.00	56000	20240617	-84.09	8200	20241115	8.66	56000	-84.09	20240617	8200	8.66	20241115	56000	-84.09	20240617	8200	8.66	20241115	2.11	N	462510	500	43 억		127604	N	N	0	N	00	N
10	20241204	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-730	5	-7.43	863534640	93138	84.51	9660	9770	9000	12760	6880	9820	9272.40	1.82	0	-29745	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	786	-7.40	7.78	12	1.08	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
11	20241204	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-690	5	-7.03	821210740	88481	80.28	9660	9770	9000	12760	6880	9820	9281.20	1.82	0	-29243	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	790	-7.43	7.81	12	1.02	-1228.00	1169.00	56000	20240617	-83.70	8200	20241115	11.34	56000	-83.70	20240617	8200	11.34	20241115	56000	-83.70	20240617	8200	11.34	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
12	20241204	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-730	5	-7.43	776005370	83506	75.77	9660	9770	9000	12760	6880	9820	9292.80	1.82	0	-26578	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	786	-7.40	7.78	12	0.97	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
13	20241204	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-590	5	-6.01	678253280	72827	66.08	9660	9770	9000	12760	6880	9820	9313.20	1.82	0	-19925	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	798	-7.52	7.90	12	0.84	-1228.00	1169.00	56000	20240617	-83.52	8200	20241115	12.56	56000	-83.52	20240617	8200	12.56	20241115	56000	-83.52	20240617	8200	12.56	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
14	20241204	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-710	5	-7.23	628070040	67346	61.11	9660	9770	9000	12760	6880	9820	9326.01	1.82	0	-18069	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	788	-7.42	7.79	12	0.78	-1228.00	1169.00	56000	20240617	-83.73	8200	20241115	11.10	56000	-83.73	20240617	8200	11.10	20241115	56000	-83.73	20240617	8200	11.10	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
15	20241204	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-710	5	-7.23	572078340	61197	55.53	9660	9770	9000	12760	6880	9820	9348.14	1.82	0	-15832	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	788	-7.42	7.79	12	0.71	-1228.00	1169.00	56000	20240617	-83.73	8200	20241115	11.10	56000	-83.73	20240617	8200	11.10	20241115	56000	-83.73	20240617	8200	11.10	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
16	20241204	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-580	5	-5.91	411852080	43669	39.62	9660	9770	9180	12760	6880	9820	9431.21	1.82	0	-4920	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	799	-7.52	7.90	12	0.50	-1228.00	1169.00	56000	20240617	-83.50	8200	20241115	12.68	56000	-83.50	20240617	8200	12.68	20241115	56000	-83.50	20240617	8200	12.68	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
17	20241204	091207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-70	5	-0.71	109576710	11452	10.39	9660	9770	9450	12760	6880	9820	9568.33	1.82	0	3717	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	843	-7.94	8.34	12	0.13	-1228.00	1169.00	56000	20240617	-82.59	8200	20241115	18.90	56000	-82.59	20240617	8200	18.90	20241115	56000	-82.59	20240617	8200	18.90	20241115	2.22	N	462510	500	43 억		157092	N	N	0	N	00	N
18	20241203	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	730	2	8.03	1032858610	108947	212.08	9030	9850	8900	11810	6370	9090	9479.66	1.42	0	34088	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	850	-8.00	8.40	12	1.26	-1228.00	1169.00	56000	20240617	-82.46	8200	20241115	19.76	56000	-82.46	20240617	8200	19.76	20241115	56000	-82.46	20240617	8200	19.76	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
19	20241203	151349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	730	2	8.03	984619220	104027	202.50	9030	9850	8900	11810	6370	9090	9465.04	1.42	0	32805	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	850	-8.00	8.40	12	1.20	-1228.00	1169.00	56000	20240617	-82.46	8200	20241115	19.76	56000	-82.46	20240617	8200	19.76	20241115	56000	-82.46	20240617	8200	19.76	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
20	20241203	141318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	390	2	4.29	533184400	57550	112.03	9030	9530	8900	11810	6370	9090	9264.72	1.42	0	20708	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	820	-7.72	8.11	12	0.67	-1228.00	1169.00	56000	20240617	-83.07	8200	20241115	15.61	56000	-83.07	20240617	8200	15.61	20241115	56000	-83.07	20240617	8200	15.61	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
21	20241203	131317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	140	2	1.54	365461570	39747	77.37	9030	9370	8900	11810	6370	9090	9194.70	1.42	0	15884	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	798	-7.52	7.90	12	0.46	-1228.00	1169.00	56000	20240617	-83.52	8200	20241115	12.56	56000	-83.52	20240617	8200	12.56	20241115	56000	-83.52	20240617	8200	12.56	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
22	20241203	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	60	2	0.66	306180150	33307	64.84	9030	9370	8900	11810	6370	9090	9192.67	1.42	0	13768	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	792	-7.45	7.83	12	0.39	-1228.00	1169.00	56000	20240617	-83.66	8200	20241115	11.59	56000	-83.66	20240617	8200	11.59	20241115	56000	-83.66	20240617	8200	11.59	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
23	20241203	111306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	90	2	0.99	262252880	28511	55.50	9030	9370	8900	11810	6370	9090	9198.31	1.42	0	11505	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	794	-7.48	7.85	12	0.33	-1228.00	1169.00	56000	20240617	-83.61	8200	20241115	11.95	56000	-83.61	20240617	8200	11.95	20241115	56000	-83.61	20240617	8200	11.95	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
24	20241203	101254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	100	2	1.10	204938230	22242	43.30	9030	9370	8900	11810	6370	9090	9214.02	1.42	0	9361	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	795	-7.48	7.86	12	0.26	-1228.00	1169.00	56000	20240617	-83.59	8200	20241115	12.07	56000	-83.59	20240617	8200	12.07	20241115	56000	-83.59	20240617	8200	12.07	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
25	20241203	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	280	2	3.08	119562940	13035	25.37	9030	9370	8900	11810	6370	9090	9172.45	1.42	0	7957	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	811	-7.63	8.02	12	0.15	-1228.00	1169.00	56000	20240617	-83.27	8200	20241115	14.27	56000	-83.27	20240617	8200	14.27	20241115	56000	-83.27	20240617	8200	14.27	20241115	2.24	N	462510	500	43 억		123261	N	N	0	N	00	N
26	20241202	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-260	5	-2.78	466106940	50702	63.61	9350	9540	9090	12150	6550	9350	9193.12	1.37	0	4576	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	786	-7.40	7.78	12	0.59	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
27	20241202	151434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-220	5	-2.35	439044280	47730	59.88	9350	9540	9100	12150	6550	9350	9198.50	1.37	0	3652	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	790	-7.43	7.81	12	0.55	-1228.00	1169.00	56000	20240617	-83.70	8200	20241115	11.34	56000	-83.70	20240617	8200	11.34	20241115	56000	-83.70	20240617	8200	11.34	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
28	20241202	141333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-200	5	-2.14	351744530	38178	47.90	9350	9540	9110	12150	6550	9350	9213.28	1.37	0	467	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	792	-7.45	7.83	12	0.44	-1228.00	1169.00	56000	20240617	-83.66	8200	20241115	11.59	56000	-83.66	20240617	8200	11.59	20241115	56000	-83.66	20240617	8200	11.59	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
29	20241202	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-230	5	-2.46	307431410	33360	41.85	9350	9540	9110	12150	6550	9350	9215.57	1.37	0	102	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	789	-7.43	7.80	12	0.39	-1228.00	1169.00	56000	20240617	-83.71	8200	20241115	11.22	56000	-83.71	20240617	8200	11.22	20241115	56000	-83.71	20240617	8200	11.22	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
30	20241202	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-150	5	-1.60	228564470	24728	31.02	9350	9540	9150	12150	6550	9350	9243.14	1.37	0	-2556	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	796	-7.49	7.87	12	0.29	-1228.00	1169.00	56000	20240617	-83.57	8200	20241115	12.20	56000	-83.57	20240617	8200	12.20	20241115	56000	-83.57	20240617	8200	12.20	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
31	20241202	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-100	5	-1.07	211782010	22906	28.74	9350	9540	9150	12150	6550	9350	9245.70	1.37	0	-2381	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	800	-7.53	7.91	12	0.26	-1228.00	1169.00	56000	20240617	-83.48	8200	20241115	12.80	56000	-83.48	20240617	8200	12.80	20241115	56000	-83.48	20240617	8200	12.80	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
32	20241202	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-140	5	-1.50	114444020	12308	15.44	9350	9540	9150	12150	6550	9350	9298.34	1.37	0	-3829	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	797	-7.50	7.88	12	0.14	-1228.00	1169.00	56000	20240617	-83.55	8200	20241115	12.32	56000	-83.55	20240617	8200	12.32	20241115	56000	-83.55	20240617	8200	12.32	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N
33	20241202	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9480	130	2	1.39	17405120	1850	2.32	9350	9540	9350	12150	6550	9350	9408.17	1.37	0	212	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	820	-7.72	8.11	12	0.02	-1228.00	1169.00	56000	20240617	-83.07	8200	20241115	15.61	56000	-83.07	20240617	8200	15.61	20241115	56000	-83.07	20240617	8200	15.61	20241115	2.29	N	462510	500	43 억		118666	N	N	0	N	00	N