KissMeData/177350/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	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	208	-8	5	-3.70	232408591	1107979	50.70	214	219	205	280	152	216	209.76	0.41	0	-171116	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	1.24	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	0.00	N	177350	500	446 억		363607	N	N	0	N	00	N
3	20241205	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	208	-8	5	-3.70	222057823	1058050	48.42	214	219	205	280	152	216	209.87	0.41	0	-151034	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	1.18	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	0.00	N	177350	500	446 억		363607	N	N	0	N	00	N
4	20241205	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	210	-6	5	-2.78	172218947	817489	37.41	214	219	206	280	152	216	210.67	0.41	0	8368	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	188	-0.36	0.61	12	0.91	-579.00	343.00	2120	20231220	-90.09	195	20241122	7.69	1292	-83.75	20240104	195	7.69	20241122	2580	-91.86	20231213	195	7.69	20241122	0.00	N	177350	500	446 억		363607	N	N	0	N	00	N
5	20241205	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	209	-7	5	-3.24	164986593	782816	35.82	214	219	206	280	152	216	210.76	0.41	0	11686	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	0.88	-579.00	343.00	2120	20231220	-90.14	195	20241122	7.18	1292	-83.82	20240104	195	7.18	20241122	2580	-91.90	20231213	195	7.18	20241122	0.00	N	177350	500	446 억		363607	N	N	0	N	00	N
6	20241205	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	208	-8	5	-3.70	151480740	718108	32.86	214	219	206	280	152	216	210.94	0.41	0	30282	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	0.80	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	0.00	N	177350	500	446 억		363607	N	N	0	N	00	N
7	20241205	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	213	-3	5	-1.39	128734321	609671	27.90	214	219	206	280	152	216	211.15	0.41	0	2038	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	190	-0.37	0.62	12	0.68	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	0.00	N	177350	500	446 억		363607	N	N	0	N	00	N
8	20241205	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	215	-1	5	-0.46	91585847	436207	19.96	214	215	206	280	152	216	209.96	0.41	0	27946	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	192	-0.37	0.63	12	0.49	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	0.00	N	177350	500	446 억		363607	N	N	0	N	00	N
9	20241205	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	211	-5	5	-2.31	24601654	117284	5.37	214	214	206	280	152	216	209.76	0.41	0	40094	241	228	214	201	187	235	208	447	64	500	120	1	1	89372043	189	-0.36	0.62	12	0.13	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	0.00	N	177350	500	446 억		363607	N	N	0	N	00	N
10	20241204	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	216	2	2	0.93	465496153	2178941	295.85	210	227	200	278	150	214	213.63	0.22	0	179205	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	193	-0.37	0.63	12	2.44	-579.00	343.00	2120	20231220	-89.81	195	20241122	10.77	1292	-83.28	20240104	195	10.77	20241122	2580	-91.63	20231213	195	10.77	20241122	0.00	N	177350	500	446 억		194141	N	N	0	N	00	N
11	20241204	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	215	1	2	0.47	458370171	2145875	291.36	210	227	200	278	150	214	213.61	0.22	0	177319	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	192	-0.37	0.63	12	2.40	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	0.00	N	177350	500	446 억		194141	N	N	0	N	00	N
12	20241204	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	226	12	2	5.61	280127455	1335194	181.29	210	226	200	278	150	214	209.80	0.22	0	200474	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	202	-0.39	0.66	12	1.49	-579.00	343.00	2120	20231220	-89.34	195	20241122	15.90	1292	-82.51	20240104	195	15.90	20241122	2580	-91.24	20231213	195	15.90	20241122	0.00	N	177350	500	446 억		194141	N	N	0	N	00	N
13	20241204	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	210	-4	5	-1.87	182293287	880873	119.60	210	210	200	278	150	214	206.95	0.22	0	179323	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	188	-0.36	0.61	12	0.99	-579.00	343.00	2120	20231220	-90.09	195	20241122	7.69	1292	-83.75	20240104	195	7.69	20241122	2580	-91.86	20231213	195	7.69	20241122	0.00	N	177350	500	446 억		194141	N	N	0	N	00	N
14	20241204	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	208	-6	5	-2.80	158924432	768890	104.40	210	210	200	278	150	214	206.69	0.22	0	130110	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	186	-0.36	0.61	12	0.86	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	0.00	N	177350	500	446 억		194141	N	N	0	N	00	N
15	20241204	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	207	-7	5	-3.27	142314239	688604	93.50	210	210	200	278	150	214	206.67	0.22	0	114576	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	185	-0.36	0.60	12	0.77	-579.00	343.00	2120	20231220	-90.24	195	20241122	6.15	1292	-83.98	20240104	195	6.15	20241122	2580	-91.98	20231213	195	6.15	20241122	0.00	N	177350	500	446 억		194141	N	N	0	N	00	N
16	20241204	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	209	-5	5	-2.34	125960417	609774	82.79	210	210	200	278	150	214	206.57	0.22	0	121957	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	0.68	-579.00	343.00	2120	20231220	-90.14	195	20241122	7.18	1292	-83.82	20240104	195	7.18	20241122	2580	-91.90	20231213	195	7.18	20241122	0.00	N	177350	500	446 억		194141	N	N	0	N	00	N
17	20241204	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	206	-8	5	-3.74	53820211	261426	35.50	210	210	200	278	150	214	205.87	0.22	0	54481	222	217	214	209	206	216	208	447	64	500	120	1	1	89372043	184	-0.36	0.60	12	0.29	-579.00	343.00	2120	20231220	-90.28	195	20241122	5.64	1292	-84.06	20240104	195	5.64	20241122	2580	-92.02	20231213	195	5.64	20241122	0.00	N	177350	500	446 억		194141	N	N	0	N	00	N
18	20241203	160845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	-1	5	-0.47	156578114	733484	22.20	215	219	211	279	151	215	213.47	0.17	0	46943	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	191	-0.37	0.62	12	0.82	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	0.00	N	177350	500	446 억		147593	N	N	0	N	00	N
19	20241203	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	-1	5	-0.47	144863344	678672	20.54	215	219	211	279	151	215	213.45	0.17	0	47159	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	191	-0.37	0.62	12	0.76	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	0.00	N	177350	500	446 억		147593	N	N	0	N	00	N
20	20241203	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	213	-2	5	-0.93	126806214	593969	17.98	215	219	211	279	151	215	213.49	0.17	0	58835	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	190	-0.37	0.62	12	0.66	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	0.00	N	177350	500	446 억		147593	N	N	0	N	00	N
21	20241203	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	-1	5	-0.47	114470666	536054	16.23	215	219	211	279	151	215	213.54	0.17	0	78981	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	191	-0.37	0.62	12	0.60	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	0.00	N	177350	500	446 억		147593	N	N	0	N	00	N
22	20241203	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	213	-2	5	-0.93	102405082	479532	14.51	215	219	211	279	151	215	213.55	0.17	0	81272	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	190	-0.37	0.62	12	0.54	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	0.00	N	177350	500	446 억		147593	N	N	0	N	00	N
23	20241203	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	-1	5	-0.47	81700005	381864	11.56	215	219	212	279	151	215	213.95	0.17	0	81933	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	191	-0.37	0.62	12	0.43	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	0.00	N	177350	500	446 억		147593	N	N	0	N	00	N
24	20241203	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	215	0	3	0.00	62872952	293364	8.88	215	219	212	279	151	215	214.32	0.17	0	74800	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	192	-0.37	0.63	12	0.33	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	0.00	N	177350	500	446 억		147593	N	N	0	N	00	N
25	20241203	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	212	-3	5	-1.40	20552099	95647	2.90	215	219	212	279	151	215	214.87	0.17	0	28989	244	229	219	204	194	227	202	447	64	500	120	1	1	89372043	189	-0.37	0.62	12	0.11	-579.00	343.00	2120	20231220	-90.00	195	20241122	8.72	1292	-83.59	20240104	195	8.72	20241122	2580	-91.78	20231213	195	8.72	20241122	0.00	N	177350	500	446 억		147593	N	N	0	N	00	N
26	20241202	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	215	2	2	0.94	725792663	3300999	326.83	215	234	209	276	150	213	219.87	0.27	0	-89346	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	192	-0.37	0.63	12	3.69	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	0.00	N	177350	500	446 억		237231	N	N	0	N	00	N
27	20241202	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	211	-2	5	-0.94	701248983	3186432	315.49	215	234	209	276	150	213	220.07	0.27	0	-43334	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	189	-0.36	0.62	12	3.57	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	0.00	N	177350	500	446 억		237231	N	N	0	N	00	N
28	20241202	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	212	-1	5	-0.47	640440969	2898650	286.99	215	234	211	276	150	213	220.94	0.27	0	-33549	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	189	-0.37	0.62	12	3.24	-579.00	343.00	2120	20231220	-90.00	195	20241122	8.72	1292	-83.59	20240104	195	8.72	20241122	2580	-91.78	20231213	195	8.72	20241122	0.00	N	177350	500	446 억		237231	N	N	0	N	00	N
29	20241202	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	214	1	2	0.47	610062684	2756155	272.89	215	234	213	276	150	213	221.35	0.27	0	-32269	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	191	-0.37	0.62	12	3.08	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	0.00	N	177350	500	446 억		237231	N	N	0	N	00	N
30	20241202	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	217	4	2	1.88	574151972	2588829	256.32	215	234	213	276	150	213	221.78	0.27	0	25492	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	194	-0.37	0.63	12	2.90	-579.00	343.00	2120	20231220	-89.76	195	20241122	11.28	1292	-83.20	20240104	195	11.28	20241122	2580	-91.59	20231213	195	11.28	20241122	0.00	N	177350	500	446 억		237231	N	N	0	N	00	N
31	20241202	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	215	2	2	0.94	539113474	2425778	240.18	215	234	213	276	150	213	222.24	0.27	0	61278	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	192	-0.37	0.63	12	2.71	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	0.00	N	177350	500	446 억		237231	N	N	0	N	00	N
32	20241202	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	218	5	2	2.35	491147498	2203654	218.18	215	234	213	276	150	213	222.88	0.27	0	108650	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	195	-0.38	0.64	12	2.47	-579.00	343.00	2120	20231220	-89.72	195	20241122	11.79	1292	-83.13	20240104	195	11.79	20241122	2580	-91.55	20231213	195	11.79	20241122	0.00	N	177350	500	446 억		237231	N	N	0	N	00	N
33	20241202	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	218	5	2	2.35	17773208	82497	8.17	215	219	213	276	150	213	215.44	0.27	0	-4079	231	221	214	204	197	218	201	447	63	500	120	1	1	89372043	195	-0.38	0.64	12	0.09	-579.00	343.00	2120	20231220	-89.72	195	20241122	11.79	1292	-83.13	20240104	195	11.79	20241122	2580	-91.55	20231213	195	11.79	20241122	0.00	N	177350	500	446 억		237231	N	N	0	N	00	N