KissMeData/024830/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	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-60	5	-1.00	9618960	1639	94.58	5930	5940	5830	7780	4200	5990	5868.80	1.84	0	107	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	495	3.89	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.65	5570	20241114	6.46	7870	-24.65	20240430	5570	6.46	20241114	7870	-24.65	20240430	5570	6.46	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
3	20241205	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-100	5	-1.67	9132700	1557	89.84	5930	5940	5830	7780	4200	5990	5865.57	1.84	0	142	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	492	3.86	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.16	5570	20241114	5.75	7870	-25.16	20240430	5570	5.75	20241114	7870	-25.16	20240430	5570	5.75	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
4	20241205	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-60	5	-1.00	8414120	1435	82.80	5930	5940	5830	7780	4200	5990	5863.50	1.84	0	20	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	495	3.89	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.65	5570	20241114	6.46	7870	-24.65	20240430	5570	6.46	20241114	7870	-24.65	20240430	5570	6.46	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
5	20241205	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-160	5	-2.67	4140020	704	40.62	5930	5940	5830	7780	4200	5990	5880.71	1.84	0	395	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	487	3.82	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.92	5570	20241114	4.67	7870	-25.92	20240430	5570	4.67	20241114	7870	-25.92	20240430	5570	4.67	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
6	20241205	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-160	5	-2.67	4140020	704	40.62	5930	5940	5830	7780	4200	5990	5880.71	1.84	0	395	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	487	3.82	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.92	5570	20241114	4.67	7870	-25.92	20240430	5570	4.67	20241114	7870	-25.92	20240430	5570	4.67	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
7	20241205	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-110	5	-1.84	3912290	665	38.37	5930	5940	5850	7780	4200	5990	5883.14	1.84	0	398	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	491	3.86	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.29	5570	20241114	5.57	7870	-25.29	20240430	5570	5.57	20241114	7870	-25.29	20240430	5570	5.57	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
8	20241205	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-70	5	-1.17	3806870	647	37.33	5930	5940	5850	7780	4200	5990	5883.88	1.84	0	390	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	494	3.88	0.14	12	0.01	1525.00	42723.00	7870	20240430	-24.78	5570	20241114	6.28	7870	-24.78	20240430	5570	6.28	20241114	7870	-24.78	20240430	5570	6.28	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
9	20241205	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-90	5	-1.50	2141860	363	20.95	5930	5930	5890	7780	4200	5990	5900.44	1.84	0	200	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5570	20241114	5.92	7870	-25.03	20240430	5570	5.92	20241114	7870	-25.03	20240430	5570	5.92	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
10	20241204	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	170	2	2.92	10056800	1733	104.08	5780	5990	5750	7560	4080	5820	5803.12	1.84	0	-200	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	500	3.93	0.14	12	0.02	1525.00	42723.00	7870	20240430	-23.89	5570	20241114	7.54	7870	-23.89	20240430	5570	7.54	20241114	7870	-23.89	20240430	5570	7.54	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
11	20241204	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	170	2	2.92	9349510	1614	96.94	5780	5990	5750	7560	4080	5820	5792.76	1.84	0	-200	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	500	3.93	0.14	12	0.02	1525.00	42723.00	7870	20240430	-23.89	5570	20241114	7.54	7870	-23.89	20240430	5570	7.54	20241114	7870	-23.89	20240430	5570	7.54	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
12	20241204	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	10	2	0.17	8081060	1398	83.96	5780	5960	5750	7560	4080	5820	5780.44	1.84	0	-198	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	487	3.82	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.92	5570	20241114	4.67	7870	-25.92	20240430	5570	4.67	20241114	7870	-25.92	20240430	5570	4.67	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
13	20241204	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-70	5	-1.20	7650970	1324	79.52	5780	5960	5750	7560	4080	5820	5778.68	1.84	0	-194	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	480	3.77	0.13	12	0.02	1525.00	42723.00	7870	20240430	-26.94	5570	20241114	3.23	7870	-26.94	20240430	5570	3.23	20241114	7870	-26.94	20240430	5570	3.23	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
14	20241204	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-70	5	-1.20	7650970	1324	79.52	5780	5960	5750	7560	4080	5820	5778.68	1.84	0	-194	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	480	3.77	0.13	12	0.02	1525.00	42723.00	7870	20240430	-26.94	5570	20241114	3.23	7870	-26.94	20240430	5570	3.23	20241114	7870	-26.94	20240430	5570	3.23	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
15	20241204	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-70	5	-1.20	7650970	1324	79.52	5780	5960	5750	7560	4080	5820	5778.68	1.84	0	-194	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	480	3.77	0.13	12	0.02	1525.00	42723.00	7870	20240430	-26.94	5570	20241114	3.23	7870	-26.94	20240430	5570	3.23	20241114	7870	-26.94	20240430	5570	3.23	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
16	20241204	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-50	5	-0.86	6464450	1118	67.15	5780	5960	5750	7560	4080	5820	5782.16	1.84	0	-91	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	482	3.78	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.68	5570	20241114	3.59	7870	-26.68	20240430	5570	3.59	20241114	7870	-26.68	20240430	5570	3.59	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
17	20241204	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	1375640	238	14.29	5780	5780	5780	7560	4080	5820	5780.00	1.84	0	0	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
18	20241203	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	0	3	0.00	9692690	1665	143.04	5820	6000	5780	7560	4080	5820	5821.44	1.84	0	-53	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	486	3.82	0.14	12	0.02	1525.00	42723.00	7870	20240430	-26.05	5570	20241114	4.49	7870	-26.05	20240430	5570	4.49	20241114	7870	-26.05	20240430	5570	4.49	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
19	20241203	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	50	2	0.86	9500630	1632	140.21	5820	6000	5780	7560	4080	5820	5821.46	1.84	0	-20	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	490	3.85	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.41	5570	20241114	5.39	7870	-25.41	20240430	5570	5.39	20241114	7870	-25.41	20240430	5570	5.39	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
20	20241203	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-20	5	-0.34	7650610	1322	113.57	5820	5820	5780	7560	4080	5820	5787.15	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	484	3.80	0.14	12	0.02	1525.00	42723.00	7870	20240430	-26.30	5570	20241114	4.13	7870	-26.30	20240430	5570	4.13	20241114	7870	-26.30	20240430	5570	4.13	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
21	20241203	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-20	5	-0.34	7088010	1225	105.24	5820	5820	5780	7560	4080	5820	5786.13	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	484	3.80	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.30	5570	20241114	4.13	7870	-26.30	20240430	5570	4.13	20241114	7870	-26.30	20240430	5570	4.13	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
22	20241203	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	7082210	1224	105.15	5820	5820	5780	7560	4080	5820	5786.12	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
23	20241203	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	7082210	1224	105.15	5820	5820	5780	7560	4080	5820	5786.12	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
24	20241203	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	1284260	221	18.99	5820	5820	5780	7560	4080	5820	5811.13	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
25	20241203	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	953120	164	14.09	5820	5820	5780	7560	4080	5820	5811.71	1.84	0	0	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
26	20241202	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-120	5	-2.02	5558210	949	187.55	5940	6050	5820	7720	4160	5940	5856.91	1.84	0	27	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	486	3.82	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.05	5570	20241114	4.49	7870	-26.05	20240430	5570	4.49	20241114	7870	-26.05	20240430	5570	4.49	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
27	20241202	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-60	5	-1.01	5465090	933	184.39	5940	6050	5830	7720	4160	5940	5857.55	1.84	0	27	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	491	3.86	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.29	5570	20241114	5.57	7870	-25.29	20240430	5570	5.57	20241114	7870	-25.29	20240430	5570	5.57	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
28	20241202	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-90	5	-1.52	3580000	610	120.55	5940	6050	5840	7720	4160	5940	5868.85	1.84	0	27	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	488	3.84	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.67	5570	20241114	5.03	7870	-25.67	20240430	5570	5.03	20241114	7870	-25.67	20240430	5570	5.03	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
29	20241202	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-40	5	-0.67	2199400	374	73.91	5940	6050	5840	7720	4160	5940	5880.75	1.84	0	-6	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5570	20241114	5.92	7870	-25.03	20240430	5570	5.92	20241114	7870	-25.03	20240430	5570	5.92	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
30	20241202	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-40	5	-0.67	2199400	374	73.91	5940	6050	5840	7720	4160	5940	5880.75	1.84	0	-6	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5570	20241114	5.92	7870	-25.03	20240430	5570	5.92	20241114	7870	-25.03	20240430	5570	5.92	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
31	20241202	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-20	5	-0.34	2187600	372	73.52	5940	6050	5840	7720	4160	5940	5880.65	1.84	0	-6	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	494	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.78	5570	20241114	6.28	7870	-24.78	20240430	5570	6.28	20241114	7870	-24.78	20240430	5570	6.28	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
32	20241202	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	110	2	1.85	392480	66	13.04	5940	6050	5940	7720	4160	5940	5946.67	1.84	0	0	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	505	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.13	5570	20241114	8.62	7870	-23.13	20240430	5570	8.62	20241114	7870	-23.13	20240430	5570	8.62	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
33	20241202	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	7720	4160	5940	0.00	1.84	0	0	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	496	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.52	5570	20241114	6.64	7870	-24.52	20240430	5570	6.64	20241114	7870	-24.52	20240430	5570	6.64	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N