KissMeData/123840/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	160745	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
3	20241205	150751	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
4	20241205	140737	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
5	20241205	130747	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
6	20241205	120747	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
7	20241205	110746	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
8	20241205	100742	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
9	20241205	090749	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	175	175	175	175	175	175	175	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
10	20241204	160733	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
11	20241204	150734	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
12	20241204	140734	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
13	20241204	130732	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
14	20241204	120729	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
15	20241204	110719	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
16	20241204	100723	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
17	20241204	090735	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	0	0	0.00	0	0	0	227	123	175	0.00	0.23	0	0	213	194	180	161	147	203	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.00	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		660437	N	N	0	N	00	N
18	20241203	160806	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	175	0	3	0.00	235285854	1327876	307.25	174	199	166	227	123	175	177.19	0.20	0	81221	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.45	-233.00	376.00	696	20240116	-74.86	166	20241203	5.42	696	-74.86	20240116	166	5.42	20241203	696	-74.86	20240116	166	5.42	20241203	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
19	20241203	150832	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	175	0	3	0.00	204847060	1155232	267.30	174	199	166	227	123	175	177.32	0.20	0	99485	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.40	-233.00	376.00	696	20240116	-74.86	166	20241203	5.42	696	-74.86	20240116	166	5.42	20241203	696	-74.86	20240116	166	5.42	20241203	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
20	20241203	140821	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	173	-2	5	-1.14	181723254	1021987	236.47	174	199	166	227	123	175	177.81	0.20	0	107247	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	506	-0.74	0.46	12	0.35	-233.00	376.00	696	20240116	-75.14	166	20241203	4.22	696	-75.14	20240116	166	4.22	20241203	696	-75.14	20240116	166	4.22	20241203	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
21	20241203	130823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	170	-5	5	-2.86	50935817	297747	68.89	174	175	167	227	123	175	171.07	0.20	0	85487	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	497	-0.73	0.45	12	0.10	-233.00	376.00	696	20240116	-75.57	166	20241202	2.41	696	-75.57	20240116	166	2.41	20241202	696	-75.57	20240116	166	2.41	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
22	20241203	120833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	170	-5	5	-2.86	36539805	212176	49.09	174	175	169	227	123	175	172.21	0.20	0	72796	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	497	-0.73	0.45	12	0.07	-233.00	376.00	696	20240116	-75.57	166	20241202	2.41	696	-75.57	20240116	166	2.41	20241202	696	-75.57	20240116	166	2.41	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
23	20241203	110813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	172	-3	5	-1.71	30264529	175629	40.64	174	175	169	227	123	175	172.32	0.20	0	67814	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	503	-0.74	0.46	12	0.06	-233.00	376.00	696	20240116	-75.29	166	20241202	3.61	696	-75.29	20240116	166	3.61	20241202	696	-75.29	20240116	166	3.61	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
24	20241203	100801	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	173	-2	5	-1.14	26839990	155757	36.04	174	175	169	227	123	175	172.32	0.20	0	65253	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	506	-0.74	0.46	12	0.05	-233.00	376.00	696	20240116	-75.14	166	20241202	4.22	696	-75.14	20240116	166	4.22	20241202	696	-75.14	20240116	166	4.22	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
25	20241203	090753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	175	0	3	0.00	9828484	57203	13.24	174	175	169	227	123	175	171.82	0.20	0	10813	186	180	173	167	160	177	164	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.02	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		581963	N	N	0	N	00	N
26	20241202	160742	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	175	0	3	0.00	73950147	432169	170.60	177	179	166	227	123	175	171.11	0.23	0	-101146	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	512	-0.75	0.47	12	0.15	-233.00	376.00	696	20240116	-74.86	166	20241202	5.42	696	-74.86	20240116	166	5.42	20241202	696	-74.86	20240116	166	5.42	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
27	20241202	150846	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	173	-2	5	-1.14	67058993	392609	154.98	177	179	166	227	123	175	170.80	0.23	0	-90977	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	506	-0.74	0.46	12	0.13	-233.00	376.00	696	20240116	-75.14	166	20241202	4.22	696	-75.14	20240116	166	4.22	20241202	696	-75.14	20240116	166	4.22	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
28	20241202	140802	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	169	-6	5	-3.43	49945832	293250	115.76	177	179	166	227	123	175	170.32	0.23	0	-59753	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	494	-0.73	0.45	12	0.10	-233.00	376.00	696	20240116	-75.72	166	20241202	1.81	696	-75.72	20240116	166	1.81	20241202	696	-75.72	20240116	166	1.81	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
29	20241202	130757	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	169	-6	5	-3.43	35627935	207777	82.02	177	179	168	227	123	175	171.47	0.23	0	-21551	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	494	-0.73	0.45	12	0.07	-233.00	376.00	696	20240116	-75.72	168	20241202	0.60	696	-75.72	20240116	168	0.60	20241202	696	-75.72	20240116	168	0.60	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
30	20241202	120813	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	172	-3	5	-1.71	31417534	182941	72.22	177	179	168	227	123	175	171.74	0.23	0	-4448	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	503	-0.74	0.46	12	0.06	-233.00	376.00	696	20240116	-75.29	168	20241202	2.38	696	-75.29	20240116	168	2.38	20241202	696	-75.29	20240116	168	2.38	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
31	20241202	110730	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	171	-4	5	-2.29	29915689	174170	68.75	177	179	168	227	123	175	171.76	0.23	0	2088	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	500	-0.73	0.45	12	0.06	-233.00	376.00	696	20240116	-75.43	168	20241202	1.79	696	-75.43	20240116	168	1.79	20241202	696	-75.43	20240116	168	1.79	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
32	20241202	100735	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	171	-4	5	-2.29	17063337	98290	38.80	177	179	170	227	123	175	173.60	0.23	0	973	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	500	-0.73	0.45	12	0.03	-233.00	376.00	696	20240116	-75.43	170	20241202	0.59	696	-75.43	20240116	170	0.59	20241202	696	-75.43	20240116	170	0.59	20241202	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N
33	20241202	090733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	176	1	2	0.57	2435484	13770	5.44	177	179	175	227	123	175	176.87	0.23	0	-802	182	178	175	171	168	177	170	292	52	100	0	1	1	292370108	515	-0.76	0.47	12	0.00	-233.00	376.00	696	20240116	-74.71	172	20241129	2.33	696	-74.71	20240116	172	2.33	20241129	696	-74.71	20240116	172	2.33	20241129	0.00	N	123840	100	292 억		681068	N	N	0	N	00	N