KissMeData/224060/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	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-20	5	-0.48	4474225	1074	10.53	4180	4275	4140	5430	2930	4180	4165.96	0.00	0	-99	4316	4247	4211	4142	4106	4230	4125	24	1250	500	2840	5	1	4748398	198	-2.30	0.42	12	0.02	-1812.00	9952.00	8080	20231214	-48.51	3900	20240912	6.67	7110	-41.49	20240318	3900	6.67	20240912	8080	-48.51	20231214	3900	6.67	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20241205	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-5	5	-0.12	3833180	920	9.02	4180	4275	4140	5430	2930	4180	4166.50	0.00	0	-96	4316	4247	4211	4142	4106	4230	4125	24	1250	500	2840	5	1	4748398	198	-2.30	0.42	12	0.02	-1812.00	9952.00	8080	20231214	-48.33	3900	20240912	7.05	7110	-41.28	20240318	3900	7.05	20240912	8080	-48.33	20231214	3900	7.05	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20241205	140907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	55	2	1.32	2849555	684	6.71	4180	4275	4140	5430	2930	4180	4166.02	0.00	0	-12	4316	4247	4211	4142	4106	4230	4125	24	1250	500	2840	5	1	4748398	201	-2.34	0.43	12	0.01	-1812.00	9952.00	8080	20231214	-47.59	3900	20240912	8.59	7110	-40.44	20240318	3900	8.59	20240912	8080	-47.59	20231214	3900	8.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20241205	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	65	2	1.56	2578740	619	6.07	4180	4275	4140	5430	2930	4180	4165.98	0.00	0	-35	4316	4247	4211	4142	4106	4230	4125	24	1250	500	2840	5	1	4748398	202	-2.34	0.43	12	0.01	-1812.00	9952.00	8080	20231214	-47.46	3900	20240912	8.85	7110	-40.30	20240318	3900	8.85	20240912	8080	-47.46	20231214	3900	8.85	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20241205	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-40	5	-0.96	2549120	612	6.00	4180	4275	4140	5430	2930	4180	4165.23	0.00	0	-31	4316	4247	4211	4142	4106	4230	4125	24	1250	500	2840	5	1	4748398	197	-2.28	0.42	12	0.01	-1812.00	9952.00	8080	20231214	-48.76	3900	20240912	6.15	7110	-41.77	20240318	3900	6.15	20240912	8080	-48.76	20231214	3900	6.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20241205	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	70	2	1.67	1955725	469	4.60	4180	4255	4140	5430	2930	4180	4169.99	0.00	0	-28	4316	4247	4211	4142	4106	4230	4125	24	1250	500	2840	5	1	4748398	202	-2.35	0.43	12	0.01	-1812.00	9952.00	8080	20231214	-47.40	3900	20240912	8.97	7110	-40.23	20240318	3900	8.97	20240912	8080	-47.40	20231214	3900	8.97	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20241205	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-10	5	-0.24	1491660	358	3.51	4180	4180	4140	5430	2930	4180	4166.65	0.00	0	-6	4316	4247	4211	4142	4106	4230	4125	24	1250	500	2840	5	1	4748398	198	-2.30	0.42	12	0.01	-1812.00	9952.00	8080	20231214	-48.39	3900	20240912	6.92	7110	-41.35	20240318	3900	6.92	20240912	8080	-48.39	20231214	3900	6.92	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20241205	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	0	3	0.00	1458325	350	3.43	4180	4180	4140	5430	2930	4180	4166.64	0.00	0	0	4316	4247	4211	4142	4106	4230	4125	24	1250	500	2840	5	1	4748398	198	-2.31	0.42	12	0.01	-1812.00	9952.00	8080	20231214	-48.27	3900	20240912	7.18	7110	-41.21	20240318	3900	7.18	20240912	8080	-48.27	20231214	3900	7.18	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20241204	160901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-60	5	-1.42	42916645	10195	83.96	4235	4280	4175	5510	2970	4240	4209.58	0.00	0	-337	4576	4407	4281	4112	3986	4492	4197	24	1270	500	2880	5	1	4748398	198	-2.31	0.42	12	0.21	-1812.00	9952.00	8080	20231214	-48.27	3900	20240912	7.18	7110	-41.21	20240318	3900	7.18	20240912	8080	-48.27	20231214	3900	7.18	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20241204	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-40	5	-0.94	36564370	8679	71.47	4235	4280	4175	5510	2970	4240	4212.97	0.00	0	-225	4576	4407	4281	4112	3986	4492	4197	24	1270	500	2880	5	1	4748398	199	-2.32	0.42	12	0.18	-1812.00	9952.00	8080	20231214	-48.02	3900	20240912	7.69	7110	-40.93	20240318	3900	7.69	20240912	8080	-48.02	20231214	3900	7.69	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20241204	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-45	5	-1.06	36266520	8608	70.89	4235	4280	4175	5510	2970	4240	4213.12	0.00	0	-225	4576	4407	4281	4112	3986	4492	4197	24	1270	500	2880	5	1	4748398	199	-2.32	0.42	12	0.18	-1812.00	9952.00	8080	20231214	-48.08	3900	20240912	7.56	7110	-41.00	20240318	3900	7.56	20240912	8080	-48.08	20231214	3900	7.56	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20241204	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-25	5	-0.59	34620945	8216	67.66	4235	4280	4175	5510	2970	4240	4213.84	0.00	0	-188	4576	4407	4281	4112	3986	4492	4197	24	1270	500	2880	5	1	4748398	200	-2.33	0.42	12	0.17	-1812.00	9952.00	8080	20231214	-47.83	3900	20240912	8.08	7110	-40.72	20240318	3900	8.08	20240912	8080	-47.83	20231214	3900	8.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20241204	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-30	5	-0.71	32367290	7681	63.25	4235	4280	4175	5510	2970	4240	4213.94	0.00	0	-141	4576	4407	4281	4112	3986	4492	4197	24	1270	500	2880	5	1	4748398	200	-2.32	0.42	12	0.16	-1812.00	9952.00	8080	20231214	-47.90	3900	20240912	7.95	7110	-40.79	20240318	3900	7.95	20240912	8080	-47.90	20231214	3900	7.95	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20241204	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	10	2	0.24	7380835	1754	14.44	4235	4280	4175	5510	2970	4240	4208.00	0.00	0	-126	4576	4407	4281	4112	3986	4492	4197	24	1270	500	2880	5	1	4748398	202	-2.35	0.43	12	0.04	-1812.00	9952.00	8080	20231214	-47.40	3900	20240912	8.97	7110	-40.23	20240318	3900	8.97	20240912	8080	-47.40	20231214	3900	8.97	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20241204	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	40	2	0.94	7062085	1679	13.83	4235	4280	4175	5510	2970	4240	4206.13	0.00	0	-178	4576	4407	4281	4112	3986	4492	4197	24	1270	500	2880	5	1	4748398	203	-2.36	0.43	12	0.04	-1812.00	9952.00	8080	20231214	-47.03	3900	20240912	9.74	7110	-39.80	20240318	3900	9.74	20240912	8080	-47.03	20231214	3900	9.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20241204	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-35	5	-0.83	604805	143	1.18	4235	4235	4205	5510	2970	4240	4229.41	0.00	0	-13	4576	4407	4281	4112	3986	4492	4197	24	1270	500	2880	5	1	4748398	200	-2.32	0.42	12	0.00	-1812.00	9952.00	8080	20231214	-47.96	3900	20240912	7.82	7110	-40.86	20240318	3900	7.82	20240912	8080	-47.96	20231214	3900	7.82	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20241203	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	45	2	1.07	51507810	12142	395.76	4155	4450	4155	5450	2940	4195	4242.12	0.00	0	-460	4331	4262	4201	4132	4071	4297	4167	24	1255	500	2850	5	1	4748398	201	-2.34	0.43	12	0.26	-1812.00	9952.00	8080	20231214	-47.52	3900	20240912	8.72	7110	-40.37	20240318	3900	8.72	20240912	8080	-47.52	20231214	3900	8.72	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20241203	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	85	2	2.03	50108610	11812	385.01	4155	4450	4155	5450	2940	4195	4242.18	0.00	0	-370	4331	4262	4201	4132	4071	4297	4167	24	1255	500	2850	5	1	4748398	203	-2.36	0.43	12	0.25	-1812.00	9952.00	8080	20231214	-47.03	3900	20240912	9.74	7110	-39.80	20240318	3900	9.74	20240912	8080	-47.03	20231214	3900	9.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20241203	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	120	2	2.86	48439760	11420	372.23	4155	4450	4155	5450	2940	4195	4241.66	0.00	0	-506	4331	4262	4201	4132	4071	4297	4167	24	1255	500	2850	5	1	4748398	205	-2.38	0.43	12	0.24	-1812.00	9952.00	8080	20231214	-46.60	3900	20240912	10.64	7110	-39.31	20240318	3900	10.64	20240912	8080	-46.60	20231214	3900	10.64	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20241203	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	40	2	0.95	41994700	9912	323.08	4155	4450	4155	5450	2940	4195	4236.75	0.00	0	-354	4331	4262	4201	4132	4071	4297	4167	24	1255	500	2850	5	1	4748398	201	-2.34	0.43	12	0.21	-1812.00	9952.00	8080	20231214	-47.59	3900	20240912	8.59	7110	-40.44	20240318	3900	8.59	20240912	8080	-47.59	20231214	3900	8.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20241203	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	130	2	3.10	19405790	4588	149.54	4155	4325	4155	5450	2940	4195	4229.68	0.00	0	-359	4331	4262	4201	4132	4071	4297	4167	24	1255	500	2850	5	1	4748398	205	-2.39	0.43	12	0.10	-1812.00	9952.00	8080	20231214	-46.47	3900	20240912	10.90	7110	-39.17	20240318	3900	10.90	20240912	8080	-46.47	20231214	3900	10.90	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20241203	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	40	2	0.95	15288580	3627	118.22	4155	4295	4155	5450	2940	4195	4215.21	0.00	0	-755	4331	4262	4201	4132	4071	4297	4167	24	1255	500	2850	5	1	4748398	201	-2.34	0.43	12	0.08	-1812.00	9952.00	8080	20231214	-47.59	3900	20240912	8.59	7110	-40.44	20240318	3900	8.59	20240912	8080	-47.59	20231214	3900	8.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20241203	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	55	2	1.31	12790140	3038	99.02	4155	4295	4155	5450	2940	4195	4210.05	0.00	0	-785	4331	4262	4201	4132	4071	4297	4167	24	1255	500	2850	5	1	4748398	202	-2.35	0.43	12	0.06	-1812.00	9952.00	8080	20231214	-47.40	3900	20240912	8.97	7110	-40.23	20240318	3900	8.97	20240912	8080	-47.40	20231214	3900	8.97	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20241203	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	0	3	0.00	1374720	329	10.72	4155	4195	4155	5450	2940	4195	4178.48	0.00	0	-59	4331	4262	4201	4132	4071	4297	4167	24	1255	500	2850	5	1	4748398	199	-2.32	0.42	12	0.01	-1812.00	9952.00	8080	20231214	-48.08	3900	20240912	7.56	7110	-41.00	20240318	3900	7.56	20240912	8080	-48.08	20231214	3900	7.56	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20241202	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-5	5	-0.12	12870420	3068	55.26	4140	4270	4140	5460	2940	4200	4195.05	0.00	0	254	4573	4386	4293	4106	4013	4340	4060	24	1260	500	2850	5	1	4748398	199	-2.32	0.42	12	0.06	-1812.00	9952.00	8080	20231214	-48.08	3900	20240912	7.56	7110	-41.00	20240318	3900	7.56	20240912	8080	-48.08	20231214	3900	7.56	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20241202	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	20	2	0.48	12071770	2878	51.84	4140	4270	4140	5460	2940	4200	4194.50	0.00	0	268	4573	4386	4293	4106	4013	4340	4060	24	1260	500	2850	5	1	4748398	200	-2.33	0.42	12	0.06	-1812.00	9952.00	8080	20231214	-47.77	3900	20240912	8.21	7110	-40.65	20240318	3900	8.21	20240912	8080	-47.77	20231214	3900	8.21	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20241202	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	20	2	0.48	9898880	2361	42.53	4140	4270	4140	5460	2940	4200	4192.66	0.00	0	205	4573	4386	4293	4106	4013	4340	4060	24	1260	500	2850	5	1	4748398	200	-2.33	0.42	12	0.05	-1812.00	9952.00	8080	20231214	-47.77	3900	20240912	8.21	7110	-40.65	20240318	3900	8.21	20240912	8080	-47.77	20231214	3900	8.21	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20241202	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	0	3	0.00	9713500	2317	41.73	4140	4270	4140	5460	2940	4200	4192.27	0.00	0	168	4573	4386	4293	4106	4013	4340	4060	24	1260	500	2850	5	1	4748398	199	-2.32	0.42	12	0.05	-1812.00	9952.00	8080	20231214	-48.02	3900	20240912	7.69	7110	-40.93	20240318	3900	7.69	20240912	8080	-48.02	20231214	3900	7.69	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20241202	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-5	5	-0.12	6478555	1546	27.85	4140	4270	4140	5460	2940	4200	4190.53	0.00	0	48	4573	4386	4293	4106	4013	4340	4060	24	1260	500	2850	5	1	4748398	199	-2.32	0.42	12	0.03	-1812.00	9952.00	8080	20231214	-48.08	3900	20240912	7.56	7110	-41.00	20240318	3900	7.56	20240912	8080	-48.08	20231214	3900	7.56	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20241202	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	30	2	0.71	6098295	1456	26.22	4140	4270	4140	5460	2940	4200	4188.39	0.00	0	49	4573	4386	4293	4106	4013	4340	4060	24	1260	500	2850	5	1	4748398	201	-2.33	0.43	12	0.03	-1812.00	9952.00	8080	20231214	-47.65	3900	20240912	8.46	7110	-40.51	20240318	3900	8.46	20240912	8080	-47.65	20231214	3900	8.46	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20241202	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-20	5	-0.48	3385080	810	14.59	4140	4270	4140	5460	2940	4200	4179.11	0.00	0	53	4573	4386	4293	4106	4013	4340	4060	24	1260	500	2850	5	1	4748398	198	-2.31	0.42	12	0.02	-1812.00	9952.00	8080	20231214	-48.27	3900	20240912	7.18	7110	-41.21	20240318	3900	7.18	20240912	8080	-48.27	20231214	3900	7.18	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20241202	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	70	2	1.67	1081190	261	4.70	4140	4270	4140	5460	2940	4200	4142.49	0.00	0	83	4573	4386	4293	4106	4013	4340	4060	24	1260	500	2850	5	1	4748398	203	-2.36	0.43	12	0.01	-1812.00	9952.00	8080	20231214	-47.15	3900	20240912	9.49	7110	-39.94	20240318	3900	9.49	20240912	8080	-47.15	20231214	3900	9.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N