KissMeData/007720/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	160221	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	16	2	2.11	2959803374	3720823	612.40	773	859	745	984	530	757	795.50	1.34	0	-604420	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	779	0.00	0.68	12	3.69	0.00	1140.00	1422	20241031	-45.64	494	20240419	56.48	1422	-45.64	20241031	494	56.48	20240419	1422	-45.64	20241031	494	56.48	20240419	0.38	N	007720	500	504 억		1352105	N	N	0	N	00	N
3	20241205	150223	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	10	2	1.32	2868146893	3602176	592.87	773	859	745	984	530	757	796.23	1.34	0	-609037	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	773	0.00	0.67	12	3.57	0.00	1140.00	1422	20241031	-46.06	494	20240419	55.26	1422	-46.06	20241031	494	55.26	20240419	1422	-46.06	20241031	494	55.26	20240419	0.38	N	007720	500	504 억		1352105	N	N	0	N	00	N
4	20241205	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	8	2	1.06	2707630853	3392300	558.33	773	859	745	984	530	757	798.17	1.34	0	-617672	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	771	0.00	0.67	12	3.37	0.00	1140.00	1422	20241031	-46.20	494	20240419	54.86	1422	-46.20	20241031	494	54.86	20240419	1422	-46.20	20241031	494	54.86	20240419	0.38	N	007720	500	504 억		1352105	N	N	0	N	00	N
5	20241205	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	769	12	2	1.59	2563002581	3202882	527.16	773	859	745	984	530	757	800.22	1.34	0	-571175	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	775	0.00	0.67	12	3.18	0.00	1140.00	1422	20241031	-45.92	494	20240419	55.67	1422	-45.92	20241031	494	55.67	20240419	1422	-45.92	20241031	494	55.67	20240419	0.38	N	007720	500	504 억		1352105	N	N	0	N	00	N
6	20241205	120223	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	16	2	2.11	2515521106	3141055	516.98	773	859	745	984	530	757	800.85	1.34	0	-569553	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	779	0.00	0.68	12	3.12	0.00	1140.00	1422	20241031	-45.64	494	20240419	56.48	1422	-45.64	20241031	494	56.48	20240419	1422	-45.64	20241031	494	56.48	20240419	0.38	N	007720	500	504 억		1352105	N	N	0	N	00	N
7	20241205	110222	57	100.00	KOSDAQ		유통	N	N	N	N		N	776	19	2	2.51	2172189083	2700802	444.52	773	859	745	984	530	757	804.28	1.34	0	-494936	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	782	0.00	0.68	12	2.68	0.00	1140.00	1422	20241031	-45.43	494	20240419	57.09	1422	-45.43	20241031	494	57.09	20240419	1422	-45.43	20241031	494	57.09	20240419	0.38	N	007720	500	504 억		1352105	N	N	0	N	00	N
8	20241205	100221	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	60	2	7.93	1436844324	1757204	289.21	773	859	745	984	530	757	817.69	1.34	0	-270159	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	824	0.00	0.72	12	1.74	0.00	1140.00	1422	20241031	-42.55	494	20240419	65.38	1422	-42.55	20241031	494	65.38	20240419	1422	-42.55	20241031	494	65.38	20240419	0.38	N	007720	500	504 억		1352105	N	N	0	N	00	N
9	20241205	090222	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	13	2	1.72	21299827	27525	4.53	773	779	770	984	530	757	773.84	1.34	0	-2190	795	775	760	740	725	768	733	504	227	500	540	1	1	100800450	776	0.00	0.68	12	0.03	0.00	1140.00	1422	20241031	-45.85	494	20240419	55.87	1422	-45.85	20241031	494	55.87	20240419	1422	-45.85	20241031	494	55.87	20240419	0.38	N	007720	500	504 억		1352105	N	N	0	N	00	N
10	20241204	160219	57	100.00	KOSDAQ		유통	N	N	N	N		N	757	-31	5	-3.93	402525654	532056	106.19	758	780	745	1024	552	788	756.55	1.31	0	31630	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	763	0.00	0.66	12	0.53	0.00	1140.00	1422	20241031	-46.77	494	20240419	53.24	1422	-46.77	20241031	494	53.24	20240419	1422	-46.77	20241031	494	53.24	20240419	0.40	N	007720	500	504 억		1320796	N	N	0	N	00	N
11	20241204	150220	57	100.00	KOSDAQ		유통	N	N	N	N		N	757	-31	5	-3.93	379524559	501581	100.10	758	780	745	1024	552	788	756.66	1.31	0	13607	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	763	0.00	0.66	12	0.50	0.00	1140.00	1422	20241031	-46.77	494	20240419	53.24	1422	-46.77	20241031	494	53.24	20240419	1422	-46.77	20241031	494	53.24	20240419	0.40	N	007720	500	504 억		1320796	N	N	0	N	00	N
12	20241204	140219	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	-32	5	-4.06	328237557	433596	86.54	758	780	745	1024	552	788	757.01	1.31	0	5531	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	762	0.00	0.66	12	0.43	0.00	1140.00	1422	20241031	-46.84	494	20240419	53.04	1422	-46.84	20241031	494	53.04	20240419	1422	-46.84	20241031	494	53.04	20240419	0.40	N	007720	500	504 억		1320796	N	N	0	N	00	N
13	20241204	130220	57	100.00	KOSDAQ		유통	N	N	N	N		N	769	-19	5	-2.41	313814878	414676	82.76	758	780	745	1024	552	788	756.77	1.31	0	8936	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	775	0.00	0.67	12	0.41	0.00	1140.00	1422	20241031	-45.92	494	20240419	55.67	1422	-45.92	20241031	494	55.67	20240419	1422	-45.92	20241031	494	55.67	20240419	0.40	N	007720	500	504 억		1320796	N	N	0	N	00	N
14	20241204	120220	57	100.00	KOSDAQ		유통	N	N	N	N		N	757	-31	5	-3.93	280067774	370562	73.96	758	780	745	1024	552	788	755.79	1.31	0	17811	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	763	0.00	0.66	12	0.37	0.00	1140.00	1422	20241031	-46.77	494	20240419	53.24	1422	-46.77	20241031	494	53.24	20240419	1422	-46.77	20241031	494	53.24	20240419	0.40	N	007720	500	504 억		1320796	N	N	0	N	00	N
15	20241204	110217	57	100.00	KOSDAQ		유통	N	N	N	N		N	747	-41	5	-5.20	210943164	278194	55.52	758	780	747	1024	552	788	758.26	1.31	0	12970	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	753	0.00	0.66	12	0.28	0.00	1140.00	1422	20241031	-47.47	494	20240419	51.21	1422	-47.47	20241031	494	51.21	20240419	1422	-47.47	20241031	494	51.21	20240419	0.40	N	007720	500	504 억		1320796	N	N	0	N	00	N
16	20241204	100216	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-26	5	-3.30	102813551	134508	26.84	758	780	750	1024	552	788	764.37	1.31	0	23671	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	768	0.00	0.67	12	0.13	0.00	1140.00	1422	20241031	-46.41	494	20240419	54.25	1422	-46.41	20241031	494	54.25	20240419	1422	-46.41	20241031	494	54.25	20240419	0.40	N	007720	500	504 억		1320796	N	N	0	N	00	N
17	20241204	090220	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-8	5	-1.02	11360996	14808	2.96	758	780	758	1024	552	788	767.22	1.31	0	-5222	817	802	781	766	745	810	774	504	236	500	560	1	1	100800450	786	0.00	0.68	12	0.01	0.00	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.40	N	007720	500	504 억		1320796	N	N	0	N	00	N
18	20241203	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	28	2	3.68	387220163	496625	95.63	760	796	760	988	532	760	779.70	1.18	0	129675	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	794	0.00	0.69	12	0.49	0.00	1140.00	1422	20241031	-44.59	494	20240419	59.51	1422	-44.59	20241031	494	59.51	20240419	1422	-44.59	20241031	494	59.51	20240419	0.42	N	007720	500	504 억		1191428	N	N	0	N	00	N
19	20241203	150233	57	100.00	KOSDAQ		유통	N	N	N	N		N	786	26	2	3.42	352240981	452178	87.07	760	796	760	988	532	760	778.99	1.18	0	114237	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	792	0.00	0.69	12	0.45	0.00	1140.00	1422	20241031	-44.73	494	20240419	59.11	1422	-44.73	20241031	494	59.11	20240419	1422	-44.73	20241031	494	59.11	20240419	0.42	N	007720	500	504 억		1191428	N	N	0	N	00	N
20	20241203	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	20	2	2.63	304407189	391406	75.37	760	796	760	988	532	760	777.73	1.18	0	137382	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	786	0.00	0.68	12	0.39	0.00	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.42	N	007720	500	504 억		1191428	N	N	0	N	00	N
21	20241203	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	20	2	2.63	278927124	358706	69.07	760	796	760	988	532	760	777.59	1.18	0	122166	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	786	0.00	0.68	12	0.36	0.00	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.42	N	007720	500	504 억		1191428	N	N	0	N	00	N
22	20241203	120238	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	25	2	3.29	240206070	309131	59.52	760	796	760	988	532	760	777.04	1.18	0	109247	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	791	0.00	0.69	12	0.31	0.00	1140.00	1422	20241031	-44.80	494	20240419	58.91	1422	-44.80	20241031	494	58.91	20240419	1422	-44.80	20241031	494	58.91	20240419	0.42	N	007720	500	504 억		1191428	N	N	0	N	00	N
23	20241203	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	776	16	2	2.11	188565743	242917	46.77	760	796	760	988	532	760	776.26	1.18	0	78512	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	782	0.00	0.68	12	0.24	0.00	1140.00	1422	20241031	-45.43	494	20240419	57.09	1422	-45.43	20241031	494	57.09	20240419	1422	-45.43	20241031	494	57.09	20240419	0.42	N	007720	500	504 억		1191428	N	N	0	N	00	N
24	20241203	100221	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	12	2	1.58	165243612	212866	40.99	760	796	760	988	532	760	776.28	1.18	0	66329	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	778	0.00	0.68	12	0.21	0.00	1140.00	1422	20241031	-45.71	494	20240419	56.28	1422	-45.71	20241031	494	56.28	20240419	1422	-45.71	20241031	494	56.28	20240419	0.42	N	007720	500	504 억		1191428	N	N	0	N	00	N
25	20241203	090221	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	7	2	0.92	4093949	5346	1.03	760	767	760	988	532	760	765.80	1.18	0	1728	810	784	772	746	734	779	741	504	228	500	540	1	1	100800450	773	0.00	0.67	12	0.01	0.00	1140.00	1422	20241031	-46.06	494	20240419	55.26	1422	-46.06	20241031	494	55.26	20240419	1422	-46.06	20241031	494	55.26	20240419	0.42	N	007720	500	504 억		1191428	N	N	0	N	00	N
26	20241202	160216	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-22	5	-2.81	397975098	511445	111.89	786	798	760	1016	548	782	778.20	1.28	0	-103786	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	766	0.00	0.67	12	0.51	0.00	1140.00	1422	20241031	-46.55	494	20240419	53.85	1422	-46.55	20241031	494	53.85	20240419	1422	-46.55	20241031	494	53.85	20240419	0.43	N	007720	500	504 억		1295214	N	N	0	N	00	N
27	20241202	150224	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-17	5	-2.17	369904227	474584	103.82	786	798	764	1016	548	782	779.43	1.28	0	-112753	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	771	0.00	0.67	12	0.47	0.00	1140.00	1422	20241031	-46.20	494	20240419	54.86	1422	-46.20	20241031	494	54.86	20240419	1422	-46.20	20241031	494	54.86	20240419	0.43	N	007720	500	504 억		1295214	N	N	0	N	00	N
28	20241202	140223	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	-12	5	-1.53	332468652	425764	93.14	786	798	767	1016	548	782	780.88	1.28	0	-111429	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	776	0.00	0.68	12	0.42	0.00	1140.00	1422	20241031	-45.85	494	20240419	55.87	1422	-45.85	20241031	494	55.87	20240419	1422	-45.85	20241031	494	55.87	20240419	0.43	N	007720	500	504 억		1295214	N	N	0	N	00	N
29	20241202	130227	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	-12	5	-1.53	307508395	393309	86.04	786	798	769	1016	548	782	781.85	1.28	0	-113600	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	776	0.00	0.68	12	0.39	0.00	1140.00	1422	20241031	-45.85	494	20240419	55.87	1422	-45.85	20241031	494	55.87	20240419	1422	-45.85	20241031	494	55.87	20240419	0.43	N	007720	500	504 억		1295214	N	N	0	N	00	N
30	20241202	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	774	-8	5	-1.02	281544202	359615	78.67	786	798	771	1016	548	782	782.90	1.28	0	-96919	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	780	0.00	0.68	12	0.36	0.00	1140.00	1422	20241031	-45.57	494	20240419	56.68	1422	-45.57	20241031	494	56.68	20240419	1422	-45.57	20241031	494	56.68	20240419	0.43	N	007720	500	504 억		1295214	N	N	0	N	00	N
31	20241202	110217	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-2	5	-0.26	249794087	318624	69.70	786	798	771	1016	548	782	783.98	1.28	0	-86616	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	786	0.00	0.68	12	0.32	0.00	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.43	N	007720	500	504 억		1295214	N	N	0	N	00	N
32	20241202	100217	57	100.00	KOSDAQ		유통	N	N	N	N		N	782	0	3	0.00	190538201	242338	53.01	786	798	775	1016	548	782	786.25	1.28	0	-68168	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	788	0.00	0.69	12	0.24	0.00	1140.00	1422	20241031	-45.01	494	20240419	58.30	1422	-45.01	20241031	494	58.30	20240419	1422	-45.01	20241031	494	58.30	20240419	0.43	N	007720	500	504 억		1295214	N	N	0	N	00	N
33	20241202	090218	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	8	2	1.02	1833644	2327	0.51	786	790	783	1016	548	782	787.99	1.28	0	-286	804	793	777	766	750	798	771	504	234	500	560	1	1	100800450	796	0.00	0.69	12	0.00	0.00	1140.00	1422	20241031	-44.44	494	20240419	59.92	1422	-44.44	20241031	494	59.92	20240419	1422	-44.44	20241031	494	59.92	20240419	0.43	N	007720	500	504 억		1295214	N	N	0	N	00	N