KissMeData/036560/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	160415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	-740	5	-4.62	3725592360	243202	33.55	16300	16350	14700	20800	11210	16010	15317.92	5.26	0	-19057	19510	17760	16530	14780	13550	18635	15655	79	4790	500	11840	10	1	15750000	2405	8.23	0.71	12	1.54	1855.00	21362.00	36700	20241007	-58.39	8770	20240805	74.12	36700	-58.39	20241007	8770	74.12	20240805	36700	-58.39	20241007	8770	74.12	20240805	0.07	N	036560	500	78 억		829007	N	N	0	N	00	N
3	20241205	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	-780	5	-4.87	3328044050	217329	29.98	16300	16350	14700	20800	11210	16010	15312.11	5.26	0	-17883	19510	17760	16530	14780	13550	18635	15655	79	4790	500	11840	10	1	15750000	2399	8.21	0.71	12	1.38	1855.00	21362.00	36700	20241007	-58.50	8770	20240805	73.66	36700	-58.50	20241007	8770	73.66	20240805	36700	-58.50	20241007	8770	73.66	20240805	0.07	N	036560	500	78 억		829007	N	N	0	N	00	N
4	20241205	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15170	-840	5	-5.25	2982208360	194435	26.82	16300	16350	14700	20800	11210	16010	15336.44	5.26	0	-13589	19510	17760	16530	14780	13550	18635	15655	79	4790	500	11840	10	1	15750000	2389	8.18	0.71	12	1.23	1855.00	21362.00	36700	20241007	-58.66	8770	20240805	72.98	36700	-58.66	20241007	8770	72.98	20240805	36700	-58.66	20241007	8770	72.98	20240805	0.07	N	036560	500	78 억		829007	N	N	0	N	00	N
5	20241205	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	-740	5	-4.62	2791630940	181928	25.10	16300	16350	14700	20800	11210	16010	15343.24	5.26	0	-13261	19510	17760	16530	14780	13550	18635	15655	79	4790	500	11840	10	1	15750000	2405	8.23	0.71	12	1.16	1855.00	21362.00	36700	20241007	-58.39	8770	20240805	74.12	36700	-58.39	20241007	8770	74.12	20240805	36700	-58.39	20241007	8770	74.12	20240805	0.07	N	036560	500	78 억		829007	N	N	0	N	00	N
6	20241205	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-490	5	-3.06	2542450360	165768	22.87	16300	16350	14700	20800	11210	16010	15335.78	5.26	0	-9620	19510	17760	16530	14780	13550	18635	15655	79	4790	500	11840	10	1	15750000	2444	8.37	0.73	12	1.05	1855.00	21362.00	36700	20241007	-57.71	8770	20240805	76.97	36700	-57.71	20241007	8770	76.97	20240805	36700	-57.71	20241007	8770	76.97	20240805	0.07	N	036560	500	78 억		829007	N	N	0	N	00	N
7	20241205	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	-730	5	-4.56	2187018090	142669	19.68	16300	16350	14700	20800	11210	16010	15327.41	5.26	0	-8203	19510	17760	16530	14780	13550	18635	15655	79	4790	500	11840	10	1	15750000	2407	8.24	0.72	12	0.91	1855.00	21362.00	36700	20241007	-58.37	8770	20240805	74.23	36700	-58.37	20241007	8770	74.23	20240805	36700	-58.37	20241007	8770	74.23	20240805	0.07	N	036560	500	78 억		829007	N	N	0	N	00	N
8	20241205	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-1010	5	-6.31	1889482280	122949	16.96	16300	16350	14700	20800	11210	16010	15365.93	5.26	0	-6556	19510	17760	16530	14780	13550	18635	15655	79	4790	500	11840	10	1	15750000	2363	8.09	0.70	12	0.78	1855.00	21362.00	36700	20241007	-59.13	8770	20240805	71.04	36700	-59.13	20241007	8770	71.04	20240805	36700	-59.13	20241007	8770	71.04	20240805	0.07	N	036560	500	78 억		829007	N	N	0	N	00	N
9	20241205	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16170	160	2	1.00	200645560	12361	1.71	16300	16350	16130	20800	11210	16010	16239.54	5.26	0	-369	19510	17760	16530	14780	13550	18635	15655	79	4790	500	11840	10	1	15750000	2547	8.72	0.76	12	0.08	1855.00	21362.00	36700	20241007	-55.94	8770	20240805	84.38	36700	-55.94	20241007	8770	84.38	20240805	36700	-55.94	20241007	8770	84.38	20240805	0.07	N	036560	500	78 억		829007	N	N	0	N	00	N
10	20241204	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16010	370	2	2.37	12093863140	720808	85.94	15500	18280	15300	20300	10950	15640	16781.39	5.61	0	-53910	17733	16686	15893	14846	14053	16290	14450	79	4660	500	11570	10	1	15750000	2522	8.63	0.75	12	4.58	1855.00	21362.00	36700	20241007	-56.38	8770	20240805	82.55	36700	-56.38	20241007	8770	82.55	20240805	36700	-56.38	20241007	8770	82.55	20240805	0.01	N	036560	500	78 억		882823	N	N	0	N	00	N
11	20241204	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	380	2	2.43	11818991250	703616	83.89	15500	18280	15300	20300	10950	15640	16797.79	5.61	0	-54417	17733	16686	15893	14846	14053	16290	14450	79	4660	500	11570	10	1	15750000	2523	8.64	0.75	12	4.47	1855.00	21362.00	36700	20241007	-56.35	8770	20240805	82.67	36700	-56.35	20241007	8770	82.67	20240805	36700	-56.35	20241007	8770	82.67	20240805	0.01	N	036560	500	78 억		882823	N	N	0	N	00	N
12	20241204	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	270	2	1.73	11556313090	687210	81.93	15500	18280	15300	20300	10950	15640	16816.58	5.61	0	-54406	17733	16686	15893	14846	14053	16290	14450	79	4660	500	11570	10	1	15750000	2506	8.58	0.74	12	4.36	1855.00	21362.00	36700	20241007	-56.65	8770	20240805	81.41	36700	-56.65	20241007	8770	81.41	20240805	36700	-56.65	20241007	8770	81.41	20240805	0.01	N	036560	500	78 억		882823	N	N	0	N	00	N
13	20241204	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16090	450	2	2.88	11117781430	659693	78.65	15500	18280	15300	20300	10950	15640	16853.28	5.61	0	-51239	17733	16686	15893	14846	14053	16290	14450	79	4660	500	11570	10	1	15750000	2534	8.67	0.75	12	4.19	1855.00	21362.00	36700	20241007	-56.16	8770	20240805	83.47	36700	-56.16	20241007	8770	83.47	20240805	36700	-56.16	20241007	8770	83.47	20240805	0.01	N	036560	500	78 억		882823	N	N	0	N	00	N
14	20241204	120405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16350	710	2	4.54	10770977850	638204	76.09	15500	18280	15300	20300	10950	15640	16877.35	5.61	0	-47224	17733	16686	15893	14846	14053	16290	14450	79	4660	500	11570	10	1	15750000	2575	8.81	0.77	12	4.05	1855.00	21362.00	36700	20241007	-55.45	8770	20240805	86.43	36700	-55.45	20241007	8770	86.43	20240805	36700	-55.45	20241007	8770	86.43	20240805	0.01	N	036560	500	78 억		882823	N	N	0	N	00	N
15	20241204	110403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	670	2	4.28	10134007680	598721	71.38	15500	18280	15300	20300	10950	15640	16926.47	5.61	0	-45213	17733	16686	15893	14846	14053	16290	14450	79	4660	500	11570	10	1	15750000	2569	8.79	0.76	12	3.80	1855.00	21362.00	36700	20241007	-55.56	8770	20240805	85.97	36700	-55.56	20241007	8770	85.97	20240805	36700	-55.56	20241007	8770	85.97	20240805	0.01	N	036560	500	78 억		882823	N	N	0	N	00	N
16	20241204	100402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16590	950	2	6.07	8994242750	528976	63.07	15500	18280	15300	20300	10950	15640	17003.57	5.61	0	-42436	17733	16686	15893	14846	14053	16290	14450	79	4660	500	11570	10	1	15750000	2613	8.94	0.78	12	3.36	1855.00	21362.00	36700	20241007	-54.80	8770	20240805	89.17	36700	-54.80	20241007	8770	89.17	20240805	36700	-54.80	20241007	8770	89.17	20240805	0.01	N	036560	500	78 억		882823	N	N	0	N	00	N
17	20241204	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	70	2	0.45	364521470	23394	2.79	15500	15790	15300	20300	10950	15640	15581.40	5.61	0	134	17733	16686	15893	14846	14053	16290	14450	79	4660	500	11570	10	1	15750000	2474	8.47	0.74	12	0.15	1855.00	21362.00	36700	20241007	-57.19	8770	20240805	79.13	36700	-57.19	20241007	8770	79.13	20240805	36700	-57.19	20241007	8770	79.13	20240805	0.01	N	036560	500	78 억		882823	N	N	0	N	00	N
18	20241203	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	-520	5	-3.22	11186694460	700199	37.68	16500	16940	15100	21000	11320	16160	15976.64	5.75	0	-23209	20433	18296	16253	14116	12073	19365	15185	79	4840	500	11950	10	1	15750000	2463	8.43	0.73	12	4.45	1855.00	21362.00	36700	20241007	-57.38	8770	20240805	78.34	36700	-57.38	20241007	8770	78.34	20240805	36700	-57.38	20241007	8770	78.34	20240805	0.01	N	036560	500	78 억		906277	N	N	1	N	00	N
19	20241203	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-210	5	-1.30	10428954330	652060	35.09	16500	16940	15100	21000	11320	16160	15993.86	5.75	0	-31977	20433	18296	16253	14116	12073	19365	15185	79	4840	500	11950	10	1	15750000	2512	8.60	0.75	12	4.14	1855.00	21362.00	36700	20241007	-56.54	8770	20240805	81.87	36700	-56.54	20241007	8770	81.87	20240805	36700	-56.54	20241007	8770	81.87	20240805	0.01	N	036560	500	78 억		906277	N	N	1	N	00	N
20	20241203	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-860	5	-5.32	5911331090	374858	20.17	16500	16940	15100	21000	11320	16160	15769.52	5.75	0	-17808	20433	18296	16253	14116	12073	19365	15185	79	4840	500	11950	10	1	15750000	2410	8.25	0.72	12	2.38	1855.00	21362.00	36700	20241007	-58.31	8770	20240805	74.46	36700	-58.31	20241007	8770	74.46	20240805	36700	-58.31	20241007	8770	74.46	20240805	0.01	N	036560	500	78 억		906277	N	N	1	N	00	N
21	20241203	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	-800	5	-4.95	5606456420	355034	19.11	16500	16940	15100	21000	11320	16160	15791.32	5.75	0	-19784	20433	18296	16253	14116	12073	19365	15185	79	4840	500	11950	10	1	15750000	2419	8.28	0.72	12	2.25	1855.00	21362.00	36700	20241007	-58.15	8770	20240805	75.14	36700	-58.15	20241007	8770	75.14	20240805	36700	-58.15	20241007	8770	75.14	20240805	0.01	N	036560	500	78 억		906277	N	N	1	N	00	N
22	20241203	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	-780	5	-4.83	5286404730	334251	17.99	16500	16940	15100	21000	11320	16160	15815.67	5.75	0	-19971	20433	18296	16253	14116	12073	19365	15185	79	4840	500	11950	10	1	15750000	2422	8.29	0.72	12	2.12	1855.00	21362.00	36700	20241007	-58.09	8770	20240805	75.37	36700	-58.09	20241007	8770	75.37	20240805	36700	-58.09	20241007	8770	75.37	20240805	0.01	N	036560	500	78 억		906277	N	N	1	N	00	N
23	20241203	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-950	5	-5.88	4873733350	307296	16.54	16500	16940	15100	21000	11320	16160	15860.06	5.75	0	-13336	20433	18296	16253	14116	12073	19365	15185	79	4840	500	11950	10	1	15750000	2396	8.20	0.71	12	1.95	1855.00	21362.00	36700	20241007	-58.56	8770	20240805	73.43	36700	-58.56	20241007	8770	73.43	20240805	36700	-58.56	20241007	8770	73.43	20240805	0.01	N	036560	500	78 억		906277	N	N	1	N	00	N
24	20241203	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	-900	5	-5.57	3977863880	248482	13.37	16500	16940	15260	21000	11320	16160	16008.66	5.75	0	-16911	20433	18296	16253	14116	12073	19365	15185	79	4840	500	11950	10	1	15750000	2403	8.23	0.71	12	1.58	1855.00	21362.00	36700	20241007	-58.42	8770	20240805	74.00	36700	-58.42	20241007	8770	74.00	20240805	36700	-58.42	20241007	8770	74.00	20240805	0.01	N	036560	500	78 억		906277	N	N	1	N	00	N
25	20241203	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	460	2	2.85	958340450	57395	3.09	16500	16940	16500	21000	11320	16160	16697.29	5.75	0	-8188	20433	18296	16253	14116	12073	19365	15185	79	4840	500	11950	10	1	15750000	2618	8.96	0.78	12	0.36	1855.00	21362.00	36700	20241007	-54.71	8770	20240805	89.51	36700	-54.71	20241007	8770	89.51	20240805	36700	-54.71	20241007	8770	89.51	20240805	0.01	N	036560	500	78 억		906277	N	N	1	N	00	N
26	20241202	160407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	2010	2	14.20	31622830770	1843700	2733.15	14210	18390	14210	18390	9910	14150	17152.17	6.45	0	-109758	15403	14776	14443	13816	13483	14610	13650	79	4240	500	10470	10	1	15750000	2545	8.71	0.76	12	11.71	1855.00	21362.00	36700	20241007	-55.97	8770	20240805	84.26	36700	-55.97	20241007	8770	84.26	20240805	36700	-55.97	20241007	8770	84.26	20240805	0.01	N	036560	500	78 억		1015890	N	N	1	N	00	N
27	20241202	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	2030	2	14.35	30806749700	1792911	2657.86	14210	18390	14210	18390	9910	14150	17182.53	6.45	0	-110353	15403	14776	14443	13816	13483	14610	13650	79	4240	500	10470	10	1	15750000	2548	8.72	0.76	12	11.38	1855.00	21362.00	36700	20241007	-55.91	8770	20240805	84.49	36700	-55.91	20241007	8770	84.49	20240805	36700	-55.91	20241007	8770	84.49	20240805	0.01	N	036560	500	78 억		1015890	N	N	6	N	00	N
28	20241202	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	1750	2	12.37	28119754060	1629101	2415.02	14210	18390	14210	18390	9910	14150	17260.90	6.45	0	-86152	15403	14776	14443	13816	13483	14610	13650	79	4240	500	10470	10	1	15750000	2504	8.57	0.74	12	10.34	1855.00	21362.00	36700	20241007	-56.68	8770	20240805	81.30	36700	-56.68	20241007	8770	81.30	20240805	36700	-56.68	20241007	8770	81.30	20240805	0.01	N	036560	500	78 억		1015890	N	N	6	N	00	N
29	20241202	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16590	2440	2	17.24	26039764380	1500593	2224.52	14210	18390	14210	18390	9910	14150	17352.98	6.45	0	-89181	15403	14776	14443	13816	13483	14610	13650	79	4240	500	10470	10	1	15750000	2613	8.94	0.78	12	9.53	1855.00	21362.00	36700	20241007	-54.80	8770	20240805	89.17	36700	-54.80	20241007	8770	89.17	20240805	36700	-54.80	20241007	8770	89.17	20240805	0.01	N	036560	500	78 억		1015890	N	N	6	N	00	N
30	20241202	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16710	2560	2	18.09	23907947480	1373927	2036.74	14210	18390	14210	18390	9910	14150	17401.18	6.45	0	-73025	15403	14776	14443	13816	13483	14610	13650	79	4240	500	10470	10	1	15750000	2632	9.01	0.78	12	8.72	1855.00	21362.00	36700	20241007	-54.47	8770	20240805	90.54	36700	-54.47	20241007	8770	90.54	20240805	36700	-54.47	20241007	8770	90.54	20240805	0.01	N	036560	500	78 억		1015890	N	N	6	N	00	N
31	20241202	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	3510	2	24.81	21224480490	1217044	1804.18	14210	18390	14210	18390	9910	14150	17439.37	6.45	0	-65895	15403	14776	14443	13816	13483	14610	13650	79	4240	500	10470	10	1	15750000	2781	9.52	0.83	12	7.73	1855.00	21362.00	36700	20241007	-51.88	8770	20240805	101.37	36700	-51.88	20241007	8770	101.37	20240805	36700	-51.88	20241007	8770	101.37	20240805	0.01	N	036560	500	78 억		1015890	N	N	6	N	00	N
32	20241202	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17610	3460	2	24.45	15797388210	907562	1345.39	14210	18390	14210	18390	9910	14150	17406.40	6.45	0	-33921	15403	14776	14443	13816	13483	14610	13650	79	4240	500	10470	10	1	15750000	2774	9.49	0.82	12	5.76	1855.00	21362.00	36700	20241007	-52.02	8770	20240805	100.80	36700	-52.02	20241007	8770	100.80	20240805	36700	-52.02	20241007	8770	100.80	20240805	0.01	N	036560	500	78 억		1015890	N	N	6	N	00	N
33	20241202	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14400	250	2	1.77	6472980	450	0.67	14210	14430	14210	18390	9910	14150	14384.40	6.45	0	-23	15403	14776	14443	13816	13483	14610	13650	79	4240	500	10470	10	1	15750000	2268	7.76	0.67	12	0.00	1855.00	21362.00	36700	20241007	-60.76	8770	20240805	64.20	36700	-60.76	20241007	8770	64.20	20240805	36700	-60.76	20241007	8770	64.20	20240805	0.01	N	036560	500	78 억		1015890	N	N	6	N	00	N