KissMeData/217190/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	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	30	2	0.46	219034730	33178	43.11	6570	6740	6370	8540	4600	6570	6601.81	0.48	0	3514	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	579	15.53	1.36	12	0.38	425.00	4857.00	17300	20240307	-61.85	6350	20241204	3.94	17300	-61.85	20240307	6350	3.94	20241204	17300	-61.85	20240307	6350	3.94	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
3	20241205	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-30	5	-0.46	210828540	31923	41.48	6570	6740	6370	8540	4600	6570	6604.28	0.48	0	3031	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	574	15.39	1.35	12	0.36	425.00	4857.00	17300	20240307	-62.20	6350	20241204	2.99	17300	-62.20	20240307	6350	2.99	20241204	17300	-62.20	20240307	6350	2.99	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
4	20241205	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	150	2	2.28	175460430	26547	34.49	6570	6740	6370	8540	4600	6570	6609.43	0.48	0	3225	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	589	15.81	1.38	12	0.30	425.00	4857.00	17300	20240307	-61.16	6350	20241204	5.83	17300	-61.16	20240307	6350	5.83	20241204	17300	-61.16	20240307	6350	5.83	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
5	20241205	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	70	2	1.07	138376410	20995	27.28	6570	6720	6370	8540	4600	6570	6590.92	0.48	0	-691	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	582	15.62	1.37	12	0.24	425.00	4857.00	17300	20240307	-61.62	6350	20241204	4.57	17300	-61.62	20240307	6350	4.57	20241204	17300	-61.62	20240307	6350	4.57	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
6	20241205	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	130	2	1.98	118105190	17948	23.32	6570	6720	6370	8540	4600	6570	6580.41	0.48	0	8	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	588	15.76	1.38	12	0.20	425.00	4857.00	17300	20240307	-61.27	6350	20241204	5.51	17300	-61.27	20240307	6350	5.51	20241204	17300	-61.27	20240307	6350	5.51	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
7	20241205	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	80	2	1.22	100866240	15364	19.96	6570	6720	6370	8540	4600	6570	6565.10	0.48	0	-191	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	583	15.65	1.37	12	0.18	425.00	4857.00	17300	20240307	-61.56	6350	20241204	4.72	17300	-61.56	20240307	6350	4.72	20241204	17300	-61.56	20240307	6350	4.72	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
8	20241205	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-110	5	-1.67	46131650	7110	9.24	6570	6630	6370	8540	4600	6570	6488.28	0.48	0	685	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	566	15.20	1.33	12	0.08	425.00	4857.00	17300	20240307	-62.66	6350	20241204	1.73	17300	-62.66	20240307	6350	1.73	20241204	17300	-62.66	20240307	6350	1.73	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
9	20241205	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	30	2	0.46	14915530	2280	2.96	6570	6630	6410	8540	4600	6570	6541.90	0.48	0	-375	7183	6876	6613	6306	6043	6745	6175	44	1970	500	4590	10	1	8769174	579	15.53	1.36	12	0.03	425.00	4857.00	17300	20240307	-61.85	6350	20241204	3.94	17300	-61.85	20240307	6350	3.94	20241204	17300	-61.85	20240307	6350	3.94	20241204	2.16	N	217190	500	43 억		41685	N	N	0	N	00	N
10	20241204	160852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6570	-350	5	-5.06	507236020	76926	221.45	6920	6920	6350	8990	4850	6920	6594.03	0.48	0	-4169	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	576	15.46	1.35	12	0.88	425.00	4857.00	17300	20240307	-62.02	6350	20241204	3.46	17300	-62.02	20240307	6350	3.46	20241204	17300	-62.02	20240307	6350	3.46	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
11	20241204	150852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6570	-350	5	-5.06	476909800	72308	208.16	6920	6920	6350	8990	4850	6920	6595.53	0.48	0	-2869	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	576	15.46	1.35	12	0.82	425.00	4857.00	17300	20240307	-62.02	6350	20241204	3.46	17300	-62.02	20240307	6350	3.46	20241204	17300	-62.02	20240307	6350	3.46	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
12	20241204	140853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6540	-380	5	-5.49	392089840	59125	170.21	6920	6920	6390	8990	4850	6920	6631.54	0.48	0	-3054	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	574	15.39	1.35	12	0.67	425.00	4857.00	17300	20240307	-62.20	6390	20241204	2.35	17300	-62.20	20240307	6390	2.35	20241204	17300	-62.20	20240307	6390	2.35	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
13	20241204	130846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6610	-310	5	-4.48	314728680	47237	135.98	6920	6920	6550	8990	4850	6920	6662.76	0.48	0	-1968	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	580	15.55	1.36	12	0.54	425.00	4857.00	17300	20240307	-61.79	6550	20241204	0.92	17300	-61.79	20240307	6550	0.92	20241204	17300	-61.79	20240307	6550	0.92	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
14	20241204	120842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6600	-320	5	-4.62	280686730	42059	121.08	6920	6920	6550	8990	4850	6920	6673.64	0.48	0	-1649	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	579	15.53	1.36	12	0.48	425.00	4857.00	17300	20240307	-61.85	6550	20241204	0.76	17300	-61.85	20240307	6550	0.76	20241204	17300	-61.85	20240307	6550	0.76	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
15	20241204	110835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6620	-300	5	-4.34	220494540	32921	94.77	6920	6920	6570	8990	4850	6920	6697.69	0.48	0	-1909	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	581	15.58	1.36	12	0.38	425.00	4857.00	17300	20240307	-61.73	6570	20241204	0.76	17300	-61.73	20240307	6570	0.76	20241204	17300	-61.73	20240307	6570	0.76	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
16	20241204	100839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6730	-190	5	-2.75	154090510	22922	65.99	6920	6920	6600	8990	4850	6920	6722.39	0.48	0	988	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	590	15.84	1.39	12	0.26	425.00	4857.00	17300	20240307	-61.10	6600	20241204	1.97	17300	-61.10	20240307	6600	1.97	20241204	17300	-61.10	20240307	6600	1.97	20241204	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
17	20241204	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-80	5	-1.16	10040070	1459	4.20	6920	6920	6840	8990	4850	6920	6881.47	0.48	0	494	7273	7096	6943	6766	6613	7185	6855	44	2070	500	4840	10	1	8769174	600	16.09	1.41	12	0.02	425.00	4857.00	17300	20240307	-60.46	6790	20241203	0.74	17300	-60.46	20240307	6790	0.74	20241203	17300	-60.46	20240307	6790	0.74	20241203	2.18	N	217190	500	43 억		41668	N	N	0	N	00	N
18	20241203	160930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	0	3	0.00	239521060	34736	76.88	6800	7120	6790	8990	4850	6920	6895.45	0.48	0	-218	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	607	16.28	1.42	12	0.40	425.00	4857.00	17300	20240307	-60.00	6790	20241203	1.91	17300	-60.00	20240307	6790	1.91	20241203	17300	-60.00	20240307	6790	1.91	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
19	20241203	151005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6890	-30	5	-0.43	235343050	34131	75.54	6800	7120	6790	8990	4850	6920	6895.29	0.48	0	-139	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	604	16.21	1.42	12	0.39	425.00	4857.00	17300	20240307	-60.17	6790	20241203	1.47	17300	-60.17	20240307	6790	1.47	20241203	17300	-60.17	20240307	6790	1.47	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
20	20241203	140946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	0	3	0.00	215598510	31269	69.21	6800	7120	6790	8990	4850	6920	6894.96	0.48	0	-26	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	607	16.28	1.42	12	0.36	425.00	4857.00	17300	20240307	-60.00	6790	20241203	1.91	17300	-60.00	20240307	6790	1.91	20241203	17300	-60.00	20240307	6790	1.91	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
21	20241203	130948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6890	-30	5	-0.43	133746970	19316	42.75	6800	7120	6800	8990	4850	6920	6924.15	0.48	0	-290	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	604	16.21	1.42	12	0.22	425.00	4857.00	17300	20240307	-60.17	6800	20241203	1.32	17300	-60.17	20240307	6800	1.32	20241203	17300	-60.17	20240307	6800	1.32	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
22	20241203	120959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6900	-20	5	-0.29	119942960	17312	38.32	6800	7120	6800	8990	4850	6920	6928.31	0.48	0	187	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	605	16.24	1.42	12	0.20	425.00	4857.00	17300	20240307	-60.12	6800	20241203	1.47	17300	-60.12	20240307	6800	1.47	20241203	17300	-60.12	20240307	6800	1.47	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
23	20241203	110942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6930	10	2	0.14	99416090	14327	31.71	6800	7120	6800	8990	4850	6920	6939.07	0.48	0	560	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	608	16.31	1.43	12	0.16	425.00	4857.00	17300	20240307	-59.94	6800	20241203	1.91	17300	-59.94	20240307	6800	1.91	20241203	17300	-59.94	20240307	6800	1.91	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
24	20241203	100927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	0	3	0.00	65638260	9439	20.89	6800	7120	6800	8990	4850	6920	6953.94	0.48	0	387	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	607	16.28	1.42	12	0.11	425.00	4857.00	17300	20240307	-60.00	6800	20241203	1.76	17300	-60.00	20240307	6800	1.76	20241203	17300	-60.00	20240307	6800	1.76	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
25	20241203	090917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7020	100	2	1.45	23002030	3335	7.38	6800	7020	6800	8990	4850	6920	6897.16	0.48	0	913	7253	7086	6943	6776	6633	7015	6705	44	2070	500	4840	10	1	8769174	616	16.52	1.45	12	0.04	425.00	4857.00	17300	20240307	-59.42	6800	20241203	3.24	17300	-59.42	20240307	6800	3.24	20241203	17300	-59.42	20240307	6800	3.24	20241203	2.17	N	217190	500	43 억		41873	N	N	0	N	00	N
26	20241202	160904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	-160	5	-2.26	312328590	45156	81.97	7010	7110	6800	9200	4960	7080	6916.63	0.42	0	4494	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	607	16.28	1.42	12	0.51	425.00	4857.00	17300	20240307	-60.00	6800	20241202	1.76	17300	-60.00	20240307	6800	1.76	20241202	17300	-60.00	20240307	6800	1.76	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
27	20241202	151011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6950	-130	5	-1.84	295731520	42759	77.62	7010	7110	6800	9200	4960	7080	6916.21	0.42	0	5085	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	609	16.35	1.43	12	0.49	425.00	4857.00	17300	20240307	-59.83	6800	20241202	2.21	17300	-59.83	20240307	6800	2.21	20241202	17300	-59.83	20240307	6800	2.21	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
28	20241202	140935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6940	-140	5	-1.98	286803780	41479	75.29	7010	7110	6800	9200	4960	7080	6914.41	0.42	0	5492	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	609	16.33	1.43	12	0.47	425.00	4857.00	17300	20240307	-59.88	6800	20241202	2.06	17300	-59.88	20240307	6800	2.06	20241202	17300	-59.88	20240307	6800	2.06	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
29	20241202	130915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6840	-240	5	-3.39	257787830	37306	67.72	7010	7110	6800	9200	4960	7080	6910.06	0.42	0	5930	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	600	16.09	1.41	12	0.43	425.00	4857.00	17300	20240307	-60.46	6800	20241202	0.59	17300	-60.46	20240307	6800	0.59	20241202	17300	-60.46	20240307	6800	0.59	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
30	20241202	120934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6820	-260	5	-3.67	215146360	31078	56.41	7010	7110	6800	9200	4960	7080	6922.75	0.42	0	5749	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	598	16.05	1.40	12	0.35	425.00	4857.00	17300	20240307	-60.58	6800	20241202	0.29	17300	-60.58	20240307	6800	0.29	20241202	17300	-60.58	20240307	6800	0.29	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
31	20241202	110843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6850	-230	5	-3.25	161911710	23275	42.25	7010	7110	6840	9200	4960	7080	6956.43	0.42	0	2756	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	601	16.12	1.41	12	0.27	425.00	4857.00	17300	20240307	-60.40	6840	20241202	0.15	17300	-60.40	20240307	6840	0.15	20241202	17300	-60.40	20240307	6840	0.15	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
32	20241202	100857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6970	-110	5	-1.55	125516720	17982	32.64	7010	7110	6850	9200	4960	7080	6980.09	0.42	0	1581	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	611	16.40	1.44	12	0.21	425.00	4857.00	17300	20240307	-59.71	6850	20241202	1.75	17300	-59.71	20240307	6850	1.75	20241202	17300	-59.71	20240307	6850	1.75	20241202	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N
33	20241202	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	20	2	0.28	8119760	1147	2.08	7010	7110	7010	9200	4960	7080	7079.12	0.42	0	371	7846	7462	7216	6832	6586	7340	6710	44	2120	500	4950	10	1	8769174	623	16.71	1.46	12	0.01	425.00	4857.00	17300	20240307	-58.96	6970	20241129	1.87	17300	-58.96	20240307	6970	1.87	20241129	17300	-58.96	20240307	6970	1.87	20241129	2.19	N	217190	500	43 억		37194	N	N	0	N	00	N