KissMeData/039610/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	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	400	2	5.33	46074408590	5545984	158.78	7950	8780	7800	9750	5250	7500	8308.28	1.84	0	-5099	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	822	10.19	0.93	12	53.27	775.00	8503.00	15420	20240823	-48.77	5000	20240419	58.00	15420	-48.77	20240823	5000	58.00	20240419	15420	-48.77	20240823	5000	58.00	20240419	8.69	N	039610	500	52 억		191574	N	N	0	N	00	N
3	20241205	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	460	2	6.13	45082063150	5420305	155.18	7950	8780	7800	9750	5250	7500	8317.29	1.84	0	-41055	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	829	10.27	0.94	12	52.07	775.00	8503.00	15420	20240823	-48.38	5000	20240419	59.20	15420	-48.38	20240823	5000	59.20	20240419	15420	-48.38	20240823	5000	59.20	20240419	8.69	N	039610	500	52 억		191574	N	N	0	N	00	N
4	20241205	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	580	2	7.73	43251708160	5190661	148.61	7950	8780	7800	9750	5250	7500	8332.64	1.84	0	-75255	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	841	10.43	0.95	12	49.86	775.00	8503.00	15420	20240823	-47.60	5000	20240419	61.60	15420	-47.60	20240823	5000	61.60	20240419	15420	-47.60	20240823	5000	61.60	20240419	8.69	N	039610	500	52 억		191574	N	N	0	N	00	N
5	20241205	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	650	2	8.67	41732834020	5003530	143.25	7950	8780	7800	9750	5250	7500	8340.71	1.84	0	-89103	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	848	10.52	0.96	12	48.06	775.00	8503.00	15420	20240823	-47.15	5000	20240419	63.00	15420	-47.15	20240823	5000	63.00	20240419	15420	-47.15	20240823	5000	63.00	20240419	8.69	N	039610	500	52 억		191574	N	N	0	N	00	N
6	20241205	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	660	2	8.80	40389166020	4838890	138.53	7950	8780	7800	9750	5250	7500	8346.82	1.84	0	-80277	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	849	10.53	0.96	12	46.48	775.00	8503.00	15420	20240823	-47.08	5000	20240419	63.20	15420	-47.08	20240823	5000	63.20	20240419	15420	-47.08	20240823	5000	63.20	20240419	8.69	N	039610	500	52 억		191574	N	N	0	N	00	N
7	20241205	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	990	2	13.20	35365695450	4231512	121.15	7950	8780	7800	9750	5250	7500	8357.74	1.84	0	-43304	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	884	10.95	1.00	12	40.65	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	15420	-44.94	20240823	5000	69.80	20240419	15420	-44.94	20240823	5000	69.80	20240419	8.69	N	039610	500	52 억		191574	N	N	0	N	00	N
8	20241205	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	990	2	13.20	23891397490	2884365	82.58	7950	8780	7800	9750	5250	7500	8283.13	1.84	0	48298	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	884	10.95	1.00	12	27.71	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	15420	-44.94	20240823	5000	69.80	20240419	15420	-44.94	20240823	5000	69.80	20240419	8.69	N	039610	500	52 억		191574	N	N	0	N	00	N
9	20241205	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	410	2	5.47	3500931610	440361	12.61	7950	8150	7830	9750	5250	7500	7950.36	1.84	0	5520	10066	8782	8136	6852	6206	8460	6530	52	2250	500	4800	10	1	10410400	823	10.21	0.93	12	4.23	775.00	8503.00	15420	20240823	-48.70	5000	20240419	58.20	15420	-48.70	20240823	5000	58.20	20240419	15420	-48.70	20240823	5000	58.20	20240419	8.69	N	039610	500	52 억		191574	N	N	0	N	00	N
10	20241204	160424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	-2640	5	-26.04	28336728520	3437846	640.76	8990	9420	7490	13180	7100	10140	8242.86	1.42	0	39748	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	781	9.68	0.88	12	33.02	775.00	8503.00	15420	20240823	-51.36	5000	20240419	50.00	15420	-51.36	20240823	5000	50.00	20240419	15420	-51.36	20240823	5000	50.00	20240419	8.89	N	039610	500	52 억		148203	N	N	0	N	00	N
11	20241204	150425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	-2500	5	-24.65	26806923300	3235989	603.14	8990	9420	7610	13180	7100	10140	8284.00	1.42	0	-5589	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	795	9.86	0.90	12	31.08	775.00	8503.00	15420	20240823	-50.45	5000	20240419	52.80	15420	-50.45	20240823	5000	52.80	20240419	15420	-50.45	20240823	5000	52.80	20240419	8.89	N	039610	500	52 억		148203	N	N	0	N	00	N
12	20241204	140425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7700	-2440	5	-24.06	25019078950	3002530	559.62	8990	9420	7610	13180	7100	10140	8332.67	1.42	0	-35720	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	802	9.94	0.91	12	28.84	775.00	8503.00	15420	20240823	-50.06	5000	20240419	54.00	15420	-50.06	20240823	5000	54.00	20240419	15420	-50.06	20240823	5000	54.00	20240419	8.89	N	039610	500	52 억		148203	N	N	0	N	00	N
13	20241204	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7780	-2360	5	-23.27	23466895180	2802366	522.32	8990	9420	7610	13180	7100	10140	8373.96	1.42	0	-6302	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	810	10.04	0.91	12	26.92	775.00	8503.00	15420	20240823	-49.55	5000	20240419	55.60	15420	-49.55	20240823	5000	55.60	20240419	15420	-49.55	20240823	5000	55.60	20240419	8.89	N	039610	500	52 억		148203	N	N	0	N	00	N
14	20241204	120419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7760	-2380	5	-23.47	21480809110	2547347	474.79	8990	9420	7610	13180	7100	10140	8432.62	1.42	0	56713	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	808	10.01	0.91	12	24.47	775.00	8503.00	15420	20240823	-49.68	5000	20240419	55.20	15420	-49.68	20240823	5000	55.20	20240419	15420	-49.68	20240823	5000	55.20	20240419	8.89	N	039610	500	52 억		148203	N	N	0	N	00	N
15	20241204	110417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7760	-2380	5	-23.47	18260278070	2131400	397.26	8990	9420	7750	13180	7100	10140	8567.27	1.42	0	-33067	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	808	10.01	0.91	12	20.47	775.00	8503.00	15420	20240823	-49.68	5000	20240419	55.20	15420	-49.68	20240823	5000	55.20	20240419	15420	-49.68	20240823	5000	55.20	20240419	8.89	N	039610	500	52 억		148203	N	N	0	N	00	N
16	20241204	100417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-1810	5	-17.85	13532693850	1543196	287.63	8990	9420	8100	13180	7100	10140	8769.26	1.42	0	31955	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	867	10.75	0.98	12	14.82	775.00	8503.00	15420	20240823	-45.98	5000	20240419	66.60	15420	-45.98	20240823	5000	66.60	20240419	15420	-45.98	20240823	5000	66.60	20240419	8.89	N	039610	500	52 억		148203	N	N	0	N	00	N
17	20241204	090422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-800	5	-7.89	2759395710	303225	56.52	8990	9400	8970	13180	7100	10140	9100.16	1.42	0	46185	10553	10346	10073	9866	9593	10450	9970	52	3040	500	6480	10	1	10410400	972	12.05	1.10	12	2.91	775.00	8503.00	15420	20240823	-39.43	5000	20240419	86.80	15420	-39.43	20240823	5000	86.80	20240419	15420	-39.43	20240823	5000	86.80	20240419	8.89	N	039610	500	52 억		148203	N	N	0	N	00	N
18	20241203	160445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	210	2	2.11	5338364390	530042	44.33	9800	10280	9800	12900	6960	9930	10072.01	0.03	0	132426	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1056	13.08	1.19	12	5.09	775.00	8503.00	15420	20240823	-34.24	5000	20240419	102.80	15420	-34.24	20240823	5000	102.80	20240419	15420	-34.24	20240823	5000	102.80	20240419	8.70	N	039610	500	52 억		2682	N	N	0	N	00	N
19	20241203	150455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	200	2	2.01	5009198950	497571	41.61	9800	10280	9800	12900	6960	9930	10067.83	0.03	0	126145	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1055	13.07	1.19	12	4.78	775.00	8503.00	15420	20240823	-34.31	5000	20240419	102.60	15420	-34.31	20240823	5000	102.60	20240419	15420	-34.31	20240823	5000	102.60	20240419	8.70	N	039610	500	52 억		2682	N	N	0	N	00	N
20	20241203	140446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	230	2	2.32	4655817340	462712	38.70	9800	10280	9800	12900	6960	9930	10062.57	0.03	0	114585	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1058	13.11	1.19	12	4.44	775.00	8503.00	15420	20240823	-34.11	5000	20240419	103.20	15420	-34.11	20240823	5000	103.20	20240419	15420	-34.11	20240823	5000	103.20	20240419	8.70	N	039610	500	52 억		2682	N	N	0	N	00	N
21	20241203	130443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	110	2	1.11	3891543280	387501	32.41	9800	10210	9800	12900	6960	9930	10043.22	0.03	0	86494	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1045	12.95	1.18	12	3.72	775.00	8503.00	15420	20240823	-34.89	5000	20240419	100.80	15420	-34.89	20240823	5000	100.80	20240419	15420	-34.89	20240823	5000	100.80	20240419	8.70	N	039610	500	52 억		2682	N	N	0	N	00	N
22	20241203	120501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	90	2	0.91	3685621280	367008	30.69	9800	10210	9800	12900	6960	9930	10042.93	0.03	0	79796	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1043	12.93	1.18	12	3.53	775.00	8503.00	15420	20240823	-35.02	5000	20240419	100.40	15420	-35.02	20240823	5000	100.40	20240419	15420	-35.02	20240823	5000	100.40	20240419	8.70	N	039610	500	52 억		2682	N	N	0	N	00	N
23	20241203	110444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	40	2	0.40	3343298760	332767	27.83	9800	10210	9800	12900	6960	9930	10047.64	0.03	0	76219	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1038	12.86	1.17	12	3.20	775.00	8503.00	15420	20240823	-35.34	5000	20240419	99.40	15420	-35.34	20240823	5000	99.40	20240419	15420	-35.34	20240823	5000	99.40	20240419	8.70	N	039610	500	52 억		2682	N	N	0	N	00	N
24	20241203	100435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	60	2	0.60	2712212340	269713	22.56	9800	10210	9800	12900	6960	9930	10056.82	0.03	0	61972	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1040	12.89	1.17	12	2.59	775.00	8503.00	15420	20240823	-35.21	5000	20240419	99.80	15420	-35.21	20240823	5000	99.80	20240419	15420	-35.21	20240823	5000	99.80	20240419	8.70	N	039610	500	52 억		2682	N	N	0	N	00	N
25	20241203	090435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	250	2	2.52	814213520	81414	6.81	9800	10200	9800	12900	6960	9930	10002.60	0.03	0	22762	11083	10506	10173	9596	9263	10340	9430	52	2970	500	6350	10	1	10410400	1060	13.14	1.20	12	0.78	775.00	8503.00	15420	20240823	-33.98	5000	20240419	103.60	15420	-33.98	20240823	5000	103.60	20240419	15420	-33.98	20240823	5000	103.60	20240419	8.70	N	039610	500	52 억		2682	N	N	0	N	00	N
26	20241202	160422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-1230	5	-11.02	11862788450	1165985	183.27	10700	10750	9840	14500	7820	11160	10174.71	0.70	0	-70480	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1034	12.81	1.17	12	11.20	775.00	8503.00	15420	20240823	-35.60	5000	20240419	98.60	15420	-35.60	20240823	5000	98.60	20240419	15420	-35.60	20240823	5000	98.60	20240419	8.82	N	039610	500	52 억		72461	N	N	0	N	00	N
27	20241202	150451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-1120	5	-10.04	11277529220	1107289	174.04	10700	10750	9840	14500	7820	11160	10184.81	0.70	0	-71431	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1045	12.95	1.18	12	10.64	775.00	8503.00	15420	20240823	-34.89	5000	20240419	100.80	15420	-34.89	20240823	5000	100.80	20240419	15420	-34.89	20240823	5000	100.80	20240419	8.82	N	039610	500	52 억		72461	N	N	0	N	00	N
28	20241202	140433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-1010	5	-9.05	10579338090	1038165	163.18	10700	10750	9840	14500	7820	11160	10190.42	0.70	0	-64482	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1057	13.10	1.19	12	9.97	775.00	8503.00	15420	20240823	-34.18	5000	20240419	103.00	15420	-34.18	20240823	5000	103.00	20240419	15420	-34.18	20240823	5000	103.00	20240419	8.82	N	039610	500	52 억		72461	N	N	0	N	00	N
29	20241202	130435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-1150	5	-10.30	9747048280	956016	150.26	10700	10750	9840	14500	7820	11160	10195.48	0.70	0	-64891	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1042	12.92	1.18	12	9.18	775.00	8503.00	15420	20240823	-35.08	5000	20240419	100.20	15420	-35.08	20240823	5000	100.20	20240419	15420	-35.08	20240823	5000	100.20	20240419	8.82	N	039610	500	52 억		72461	N	N	0	N	00	N
30	20241202	120449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-1120	5	-10.04	8999785050	881492	138.55	10700	10750	9840	14500	7820	11160	10209.72	0.70	0	-61550	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1045	12.95	1.18	12	8.47	775.00	8503.00	15420	20240823	-34.89	5000	20240419	100.80	15420	-34.89	20240823	5000	100.80	20240419	15420	-34.89	20240823	5000	100.80	20240419	8.82	N	039610	500	52 억		72461	N	N	0	N	00	N
31	20241202	110424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-1130	5	-10.13	7417835590	722564	113.57	10700	10750	9940	14500	7820	11160	10265.99	0.70	0	-47704	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1044	12.94	1.18	12	6.94	775.00	8503.00	15420	20240823	-34.95	5000	20240419	100.60	15420	-34.95	20240823	5000	100.60	20240419	15420	-34.95	20240823	5000	100.60	20240419	8.82	N	039610	500	52 억		72461	N	N	0	N	00	N
32	20241202	100422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-1030	5	-9.23	6221882680	603255	94.82	10700	10750	9950	14500	7820	11160	10313.85	0.70	0	-23737	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1055	13.07	1.19	12	5.79	775.00	8503.00	15420	20240823	-34.31	5000	20240419	102.60	15420	-34.31	20240823	5000	102.60	20240419	15420	-34.31	20240823	5000	102.60	20240419	8.82	N	039610	500	52 억		72461	N	N	0	N	00	N
33	20241202	090423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-540	5	-4.84	1305681560	123345	19.39	10700	10750	10410	14500	7820	11160	10585.60	0.70	0	1967	11593	11376	11133	10916	10673	11485	11025	52	3340	500	7140	10	1	10410400	1106	13.70	1.25	12	1.18	775.00	8503.00	15420	20240823	-31.13	5000	20240419	112.40	15420	-31.13	20240823	5000	112.40	20240419	15420	-31.13	20240823	5000	112.40	20240419	8.82	N	039610	500	52 억		72461	N	N	0	N	00	N