KissMeData/013810/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	160257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-80	5	-2.08	1200157710	320539	53.49	3875	3875	3670	5000	2695	3850	3744.14	1.99	0	-23098	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	553	-33.36	1.28	12	2.19	-113.00	2942.00	5950	20240118	-36.64	2955	20240712	27.58	5950	-36.64	20240118	2955	27.58	20240712	5950	-36.64	20240118	2955	27.58	20240712	3.24	N	013810	500	73 억		292044	N	N	0	N	00	N
3	20241205	150259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-100	5	-2.60	1143117070	305355	50.95	3875	3875	3670	5000	2695	3850	3743.54	1.99	0	-25948	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	550	-33.19	1.27	12	2.08	-113.00	2942.00	5950	20240118	-36.97	2955	20240712	26.90	5950	-36.97	20240118	2955	26.90	20240712	5950	-36.97	20240118	2955	26.90	20240712	3.24	N	013810	500	73 억		292044	N	N	0	N	00	N
4	20241205	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-90	5	-2.34	946163975	253192	42.25	3875	3875	3670	5000	2695	3850	3736.90	1.99	0	-9346	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	551	-33.27	1.28	12	1.73	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	5950	-36.81	20240118	2955	27.24	20240712	5950	-36.81	20240118	2955	27.24	20240712	3.24	N	013810	500	73 억		292044	N	N	0	N	00	N
5	20241205	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-85	5	-2.21	716067870	191861	32.01	3875	3875	3670	5000	2695	3850	3732.17	1.99	0	-33436	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	552	-33.32	1.28	12	1.31	-113.00	2942.00	5950	20240118	-36.72	2955	20240712	27.41	5950	-36.72	20240118	2955	27.41	20240712	5950	-36.72	20240118	2955	27.41	20240712	3.24	N	013810	500	73 억		292044	N	N	0	N	00	N
6	20241205	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-90	5	-2.34	672630300	180270	30.08	3875	3875	3670	5000	2695	3850	3731.18	1.99	0	-40477	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	551	-33.27	1.28	12	1.23	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	5950	-36.81	20240118	2955	27.24	20240712	5950	-36.81	20240118	2955	27.24	20240712	3.24	N	013810	500	73 억		292044	N	N	0	N	00	N
7	20241205	110257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-80	5	-2.08	643171845	172418	28.77	3875	3875	3670	5000	2695	3850	3730.24	1.99	0	-41928	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	553	-33.36	1.28	12	1.18	-113.00	2942.00	5950	20240118	-36.64	2955	20240712	27.58	5950	-36.64	20240118	2955	27.58	20240712	5950	-36.64	20240118	2955	27.58	20240712	3.24	N	013810	500	73 억		292044	N	N	0	N	00	N
8	20241205	100256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-130	5	-3.38	551812125	148069	24.71	3875	3875	3670	5000	2695	3850	3726.65	1.99	0	-50520	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	545	-32.92	1.26	12	1.01	-113.00	2942.00	5950	20240118	-37.48	2955	20240712	25.89	5950	-37.48	20240118	2955	25.89	20240712	5950	-37.48	20240118	2955	25.89	20240712	3.24	N	013810	500	73 억		292044	N	N	0	N	00	N
9	20241205	090257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	-15	5	-0.39	25254380	6551	1.09	3875	3875	3835	5000	2695	3850	3855.11	1.99	0	-2925	4246	4047	3891	3692	3536	3970	3615	73	1150	500	2460	5	1	14655470	562	-33.94	1.30	12	0.04	-113.00	2942.00	5950	20240118	-35.55	2955	20240712	29.78	5950	-35.55	20240118	2955	29.78	20240712	5950	-35.55	20240118	2955	29.78	20240712	3.24	N	013810	500	73 억		292044	N	N	0	N	00	N
10	20241204	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-60	5	-1.53	2298791865	586809	235.74	3855	4090	3735	5080	2740	3910	3917.66	2.51	0	-77313	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	564	-34.07	1.31	12	4.00	-113.00	2942.00	5950	20240118	-35.29	2955	20240712	30.29	5950	-35.29	20240118	2955	30.29	20240712	5950	-35.29	20240118	2955	30.29	20240712	3.32	N	013810	500	73 억		368239	N	N	0	N	00	N
11	20241204	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-10	5	-0.26	2147667845	547747	220.05	3855	4090	3735	5080	2740	3910	3921.00	2.51	0	-73605	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	572	-34.51	1.33	12	3.74	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	3.32	N	013810	500	73 억		368239	N	N	0	N	00	N
12	20241204	140254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-20	5	-0.51	2051334405	522953	210.09	3855	4090	3735	5080	2740	3910	3922.70	2.51	0	-65377	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	570	-34.42	1.32	12	3.57	-113.00	2942.00	5950	20240118	-34.62	2955	20240712	31.64	5950	-34.62	20240118	2955	31.64	20240712	5950	-34.62	20240118	2955	31.64	20240712	3.32	N	013810	500	73 억		368239	N	N	0	N	00	N
13	20241204	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-70	5	-1.79	1910484575	486648	195.50	3855	4090	3735	5080	2740	3910	3925.94	2.51	0	-62441	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	563	-33.98	1.31	12	3.32	-113.00	2942.00	5950	20240118	-35.46	2955	20240712	29.95	5950	-35.46	20240118	2955	29.95	20240712	5950	-35.46	20240118	2955	29.95	20240712	3.32	N	013810	500	73 억		368239	N	N	0	N	00	N
14	20241204	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-115	5	-2.94	1786884275	454286	182.50	3855	4090	3735	5080	2740	3910	3933.61	2.51	0	-72855	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	556	-33.58	1.29	12	3.10	-113.00	2942.00	5950	20240118	-36.22	2955	20240712	28.43	5950	-36.22	20240118	2955	28.43	20240712	5950	-36.22	20240118	2955	28.43	20240712	3.32	N	013810	500	73 억		368239	N	N	0	N	00	N
15	20241204	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-125	5	-3.20	1571477515	397057	159.51	3855	4090	3770	5080	2740	3910	3958.33	2.51	0	-100782	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	555	-33.50	1.29	12	2.71	-113.00	2942.00	5950	20240118	-36.39	2955	20240712	28.09	5950	-36.39	20240118	2955	28.09	20240712	5950	-36.39	20240118	2955	28.09	20240712	3.32	N	013810	500	73 억		368239	N	N	0	N	00	N
16	20241204	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-20	5	-0.51	1293716785	324464	130.35	3855	4090	3855	5080	2740	3910	3988.27	2.51	0	-78747	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	570	-34.42	1.32	12	2.21	-113.00	2942.00	5950	20240118	-34.62	2955	20240712	31.64	5950	-34.62	20240118	2955	31.64	20240712	5950	-34.62	20240118	2955	31.64	20240712	3.32	N	013810	500	73 억		368239	N	N	0	N	00	N
17	20241204	090253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	100	2	2.56	186143380	47551	19.10	3855	4010	3855	5080	2740	3910	3915.06	2.51	0	-4297	4003	3956	3898	3851	3793	3980	3875	73	1170	500	2500	5	1	14655470	588	-35.49	1.36	12	0.32	-113.00	2942.00	5950	20240118	-32.61	2955	20240712	35.70	5950	-32.61	20240118	2955	35.70	20240712	5950	-32.61	20240118	2955	35.70	20240712	3.32	N	013810	500	73 억		368239	N	N	0	N	00	N
18	20241203	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	60	2	1.56	943788840	242308	86.43	3850	3945	3840	5000	2695	3850	3895.15	2.28	0	33367	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	573	-34.60	1.33	12	1.65	-113.00	2942.00	5950	20240118	-34.29	2955	20240712	32.32	5950	-34.29	20240118	2955	32.32	20240712	5950	-34.29	20240118	2955	32.32	20240712	3.44	N	013810	500	73 억		334607	N	N	0	N	00	N
19	20241203	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	85	2	2.21	850571170	218471	77.92	3850	3945	3840	5000	2695	3850	3893.52	2.28	0	32405	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	577	-34.82	1.34	12	1.49	-113.00	2942.00	5950	20240118	-33.87	2955	20240712	33.16	5950	-33.87	20240118	2955	33.16	20240712	5950	-33.87	20240118	2955	33.16	20240712	3.44	N	013810	500	73 억		334607	N	N	0	N	00	N
20	20241203	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	70	2	1.82	621567325	160023	57.08	3850	3945	3840	5000	2695	3850	3884.49	2.28	0	9600	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	574	-34.69	1.33	12	1.09	-113.00	2942.00	5950	20240118	-34.12	2955	20240712	32.66	5950	-34.12	20240118	2955	32.66	20240712	5950	-34.12	20240118	2955	32.66	20240712	3.44	N	013810	500	73 억		334607	N	N	0	N	00	N
21	20241203	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	45	2	1.17	437927010	113184	40.37	3850	3900	3840	5000	2695	3850	3869.36	2.28	0	18488	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	571	-34.47	1.32	12	0.77	-113.00	2942.00	5950	20240118	-34.54	2955	20240712	31.81	5950	-34.54	20240118	2955	31.81	20240712	5950	-34.54	20240118	2955	31.81	20240712	3.44	N	013810	500	73 억		334607	N	N	0	N	00	N
22	20241203	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	50	2	1.30	402177580	103991	37.09	3850	3900	3840	5000	2695	3850	3867.62	2.28	0	16205	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	572	-34.51	1.33	12	0.71	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	3.44	N	013810	500	73 억		334607	N	N	0	N	00	N
23	20241203	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	15	2	0.39	336877570	87183	31.10	3850	3900	3840	5000	2695	3850	3864.22	2.28	0	14346	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	566	-34.20	1.31	12	0.59	-113.00	2942.00	5950	20240118	-35.04	2955	20240712	30.80	5950	-35.04	20240118	2955	30.80	20240712	5950	-35.04	20240118	2955	30.80	20240712	3.44	N	013810	500	73 억		334607	N	N	0	N	00	N
24	20241203	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	5	2	0.13	215727045	55741	19.88	3850	3900	3850	5000	2695	3850	3870.60	2.28	0	2740	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	565	-34.12	1.31	12	0.38	-113.00	2942.00	5950	20240118	-35.21	2955	20240712	30.46	5950	-35.21	20240118	2955	30.46	20240712	5950	-35.21	20240118	2955	30.46	20240712	3.44	N	013810	500	73 억		334607	N	N	0	N	00	N
25	20241203	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	35	2	0.91	46859630	12153	4.33	3850	3885	3850	5000	2695	3850	3856.42	2.28	0	2460	4003	3926	3878	3801	3753	3902	3777	73	1150	500	2460	5	1	14655470	569	-34.38	1.32	12	0.08	-113.00	2942.00	5950	20240118	-34.71	2955	20240712	31.47	5950	-34.71	20240118	2955	31.47	20240712	5950	-34.71	20240118	2955	31.47	20240712	3.44	N	013810	500	73 억		334607	N	N	0	N	00	N
26	20241202	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-80	5	-2.04	1048652755	270011	24.53	3870	3955	3830	5100	2755	3930	3883.60	1.96	0	47108	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	564	-34.07	1.31	12	1.84	-113.00	2942.00	5950	20240118	-35.29	2955	20240712	30.29	5950	-35.29	20240118	2955	30.29	20240712	5950	-35.29	20240118	2955	30.29	20240712	3.56	N	013810	500	73 억		287710	N	N	0	N	00	N
27	20241202	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-55	5	-1.40	948930335	244202	22.18	3870	3955	3830	5100	2755	3930	3885.68	1.96	0	54280	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	568	-34.29	1.32	12	1.67	-113.00	2942.00	5950	20240118	-34.87	2955	20240712	31.13	5950	-34.87	20240118	2955	31.13	20240712	5950	-34.87	20240118	2955	31.13	20240712	3.56	N	013810	500	73 억		287710	N	N	0	N	00	N
28	20241202	140300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-40	5	-1.02	760439740	195420	17.75	3870	3955	3830	5100	2755	3930	3891.13	1.96	0	33056	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	570	-34.42	1.32	12	1.33	-113.00	2942.00	5950	20240118	-34.62	2955	20240712	31.64	5950	-34.62	20240118	2955	31.64	20240712	5950	-34.62	20240118	2955	31.64	20240712	3.56	N	013810	500	73 억		287710	N	N	0	N	00	N
29	20241202	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-55	5	-1.40	627731270	161112	14.63	3870	3955	3830	5100	2755	3930	3896.05	1.96	0	20742	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	568	-34.29	1.32	12	1.10	-113.00	2942.00	5950	20240118	-34.87	2955	20240712	31.13	5950	-34.87	20240118	2955	31.13	20240712	5950	-34.87	20240118	2955	31.13	20240712	3.56	N	013810	500	73 억		287710	N	N	0	N	00	N
30	20241202	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	-45	5	-1.15	557239340	142973	12.99	3870	3955	3830	5100	2755	3930	3897.31	1.96	0	19650	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	569	-34.38	1.32	12	0.98	-113.00	2942.00	5950	20240118	-34.71	2955	20240712	31.47	5950	-34.71	20240118	2955	31.47	20240712	5950	-34.71	20240118	2955	31.47	20240712	3.56	N	013810	500	73 억		287710	N	N	0	N	00	N
31	20241202	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-30	5	-0.76	484567725	124246	11.29	3870	3955	3830	5100	2755	3930	3899.85	1.96	0	17485	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	572	-34.51	1.33	12	0.85	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	3.56	N	013810	500	73 억		287710	N	N	0	N	00	N
32	20241202	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-25	5	-0.64	323640470	82823	7.52	3870	3955	3830	5100	2755	3930	3907.37	1.96	0	10558	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	572	-34.56	1.33	12	0.57	-113.00	2942.00	5950	20240118	-34.37	2955	20240712	32.15	5950	-34.37	20240118	2955	32.15	20240712	5950	-34.37	20240118	2955	32.15	20240712	3.56	N	013810	500	73 억		287710	N	N	0	N	00	N
33	20241202	090253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-5	5	-0.13	98021435	25275	2.30	3870	3940	3830	5100	2755	3930	3876.32	1.96	0	10184	4350	4140	4020	3810	3690	4080	3750	73	1170	500	2510	5	1	14655470	575	-34.73	1.33	12	0.17	-113.00	2942.00	5950	20240118	-34.03	2955	20240712	32.83	5950	-34.03	20240118	2955	32.83	20240712	5950	-34.03	20240118	2955	32.83	20240712	3.56	N	013810	500	73 억		287710	N	N	0	N	00	N