KissMeData/068330/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	160555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1044	-29	5	-2.70	85359768	81137	72.20	1085	1095	1030	1394	752	1073	1052.06	1.05	0	-15552	1107	1089	1072	1054	1037	1099	1064	44	321	100	680	1	1	44216140	462	7.40	0.74	12	0.18	141.00	1403.00	2245	20240820	-53.50	1030	20241205	1.36	2245	-53.50	20240820	1030	1.36	20241205	2245	-53.50	20240820	1030	1.36	20241205	0.59	N	068330	100	44 억		466092	N	N	0	N	00	N
3	20241205	150558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1044	-29	5	-2.70	83508012	79363	70.62	1085	1095	1030	1394	752	1073	1052.23	1.05	0	-15552	1107	1089	1072	1054	1037	1099	1064	44	321	100	680	1	1	44216140	462	7.40	0.74	12	0.18	141.00	1403.00	2245	20240820	-53.50	1030	20241205	1.36	2245	-53.50	20240820	1030	1.36	20241205	2245	-53.50	20240820	1030	1.36	20241205	0.59	N	068330	100	44 억		466092	N	N	0	N	00	N
4	20241205	140552	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1049	-24	5	-2.24	72620241	68926	61.33	1085	1095	1030	1394	752	1073	1053.60	1.05	0	-11722	1107	1089	1072	1054	1037	1099	1064	44	321	100	680	1	1	44216140	464	7.44	0.75	12	0.16	141.00	1403.00	2245	20240820	-53.27	1030	20241205	1.84	2245	-53.27	20240820	1030	1.84	20241205	2245	-53.27	20240820	1030	1.84	20241205	0.59	N	068330	100	44 억		466092	N	N	0	N	00	N
5	20241205	130555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1049	-24	5	-2.24	63387726	60125	53.50	1085	1095	1030	1394	752	1073	1054.27	1.05	0	-6218	1107	1089	1072	1054	1037	1099	1064	44	321	100	680	1	1	44216140	464	7.44	0.75	12	0.14	141.00	1403.00	2245	20240820	-53.27	1030	20241205	1.84	2245	-53.27	20240820	1030	1.84	20241205	2245	-53.27	20240820	1030	1.84	20241205	0.59	N	068330	100	44 억		466092	N	N	0	N	00	N
6	20241205	120556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1055	-18	5	-1.68	50192061	47477	42.25	1085	1095	1030	1394	752	1073	1057.19	1.05	0	-14584	1107	1089	1072	1054	1037	1099	1064	44	321	100	680	1	1	44216140	466	7.48	0.75	12	0.11	141.00	1403.00	2245	20240820	-53.01	1030	20241205	2.43	2245	-53.01	20240820	1030	2.43	20241205	2245	-53.01	20240820	1030	2.43	20241205	0.59	N	068330	100	44 억		466092	N	N	0	N	00	N
7	20241205	110555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1050	-23	5	-2.14	48771777	46129	41.05	1085	1095	1030	1394	752	1073	1057.29	1.05	0	-15248	1107	1089	1072	1054	1037	1099	1064	44	321	100	680	1	1	44216140	464	7.45	0.75	12	0.10	141.00	1403.00	2245	20240820	-53.23	1030	20241205	1.94	2245	-53.23	20240820	1030	1.94	20241205	2245	-53.23	20240820	1030	1.94	20241205	0.59	N	068330	100	44 억		466092	N	N	0	N	00	N
8	20241205	100552	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1060	-13	5	-1.21	27698117	26037	23.17	1085	1095	1049	1394	752	1073	1063.80	1.05	0	-15839	1107	1089	1072	1054	1037	1099	1064	44	321	100	680	1	1	44216140	469	7.52	0.76	12	0.06	141.00	1403.00	2245	20240820	-52.78	1049	20241205	1.05	2245	-52.78	20240820	1049	1.05	20241205	2245	-52.78	20240820	1049	1.05	20241205	0.59	N	068330	100	44 억		466092	N	N	0	N	00	N
9	20241205	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	0	3	0.00	1269283	1177	1.05	1085	1095	1073	1394	752	1073	1078.41	1.05	0	58	1107	1089	1072	1054	1037	1099	1064	44	321	100	680	1	1	44216140	474	7.61	0.76	12	0.00	141.00	1403.00	2245	20240820	-52.20	1055	20241204	1.71	2245	-52.20	20240820	1055	1.71	20241204	2245	-52.20	20240820	1055	1.71	20241204	0.59	N	068330	100	44 억		466092	N	N	0	N	00	N
10	20241204	160546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1073	-22	5	-2.01	119112226	111321	281.79	1055	1090	1055	1423	767	1095	1069.99	1.06	0	-2512	1120	1107	1087	1074	1054	1114	1081	44	328	100	700	1	1	44216140	474	7.61	0.76	12	0.25	141.00	1403.00	2245	20240820	-52.20	1055	20241204	1.71	2245	-52.20	20240820	1055	1.71	20241204	2245	-52.20	20240820	1055	1.71	20241204	0.59	N	068330	100	44 억		468604	N	N	0	N	00	N
11	20241204	150547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1080	-15	5	-1.37	115831930	108286	274.11	1055	1090	1055	1423	767	1095	1069.69	1.06	0	-2026	1120	1107	1087	1074	1054	1114	1081	44	328	100	700	1	1	44216140	478	7.66	0.77	12	0.24	141.00	1403.00	2245	20240820	-51.89	1055	20241204	2.37	2245	-51.89	20240820	1055	2.37	20241204	2245	-51.89	20240820	1055	2.37	20241204	0.59	N	068330	100	44 억		468604	N	N	0	N	00	N
12	20241204	140546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1065	-30	5	-2.74	107694913	100666	254.82	1055	1090	1055	1423	767	1095	1069.82	1.06	0	-3566	1120	1107	1087	1074	1054	1114	1081	44	328	100	700	1	1	44216140	471	7.55	0.76	12	0.23	141.00	1403.00	2245	20240820	-52.56	1055	20241204	0.95	2245	-52.56	20240820	1055	0.95	20241204	2245	-52.56	20240820	1055	0.95	20241204	0.59	N	068330	100	44 억		468604	N	N	0	N	00	N
13	20241204	130543	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1073	-22	5	-2.01	88131644	82403	208.59	1055	1090	1055	1423	767	1095	1069.52	1.06	0	-7426	1120	1107	1087	1074	1054	1114	1081	44	328	100	700	1	1	44216140	474	7.61	0.76	12	0.19	141.00	1403.00	2245	20240820	-52.20	1055	20241204	1.71	2245	-52.20	20240820	1055	1.71	20241204	2245	-52.20	20240820	1055	1.71	20241204	0.59	N	068330	100	44 억		468604	N	N	0	N	00	N
14	20241204	120541	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1071	-24	5	-2.19	80728088	75455	191.00	1055	1090	1055	1423	767	1095	1069.88	1.06	0	-10006	1120	1107	1087	1074	1054	1114	1081	44	328	100	700	1	1	44216140	474	7.60	0.76	12	0.17	141.00	1403.00	2245	20240820	-52.29	1055	20241204	1.52	2245	-52.29	20240820	1055	1.52	20241204	2245	-52.29	20240820	1055	1.52	20241204	0.59	N	068330	100	44 억		468604	N	N	0	N	00	N
15	20241204	110536	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1078	-17	5	-1.55	54228132	50670	128.26	1055	1090	1055	1423	767	1095	1070.22	1.06	0	6468	1120	1107	1087	1074	1054	1114	1081	44	328	100	700	1	1	44216140	477	7.65	0.77	12	0.11	141.00	1403.00	2245	20240820	-51.98	1055	20241204	2.18	2245	-51.98	20240820	1055	2.18	20241204	2245	-51.98	20240820	1055	2.18	20241204	0.59	N	068330	100	44 억		468604	N	N	0	N	00	N
16	20241204	100540	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1073	-22	5	-2.01	43196203	40407	102.28	1055	1090	1055	1423	767	1095	1069.03	1.06	0	3860	1120	1107	1087	1074	1054	1114	1081	44	328	100	700	1	1	44216140	474	7.61	0.76	12	0.09	141.00	1403.00	2245	20240820	-52.20	1055	20241204	1.71	2245	-52.20	20240820	1055	1.71	20241204	2245	-52.20	20240820	1055	1.71	20241204	0.59	N	068330	100	44 억		468604	N	N	0	N	00	N
17	20241204	090546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1070	-25	5	-2.28	24409422	22948	58.09	1055	1090	1055	1423	767	1095	1063.68	1.06	0	2458	1120	1107	1087	1074	1054	1114	1081	44	328	100	700	1	1	44216140	473	7.59	0.76	12	0.05	141.00	1403.00	2245	20240820	-52.34	1055	20241204	1.42	2245	-52.34	20240820	1055	1.42	20241204	2245	-52.34	20240820	1055	1.42	20241204	0.59	N	068330	100	44 억		468604	N	N	0	N	00	N
18	20241203	160612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1095	20	2	1.86	42888269	39491	30.41	1067	1100	1067	1397	753	1075	1086.02	1.02	0	19896	1126	1100	1086	1060	1046	1093	1053	44	322	100	680	1	1	44216140	484	7.77	0.78	12	0.09	141.00	1403.00	2245	20240820	-51.22	1067	20241203	2.62	2245	-51.22	20240820	1067	2.62	20241203	2245	-51.22	20240820	1067	2.62	20241203	0.61	N	068330	100	44 억		449222	N	N	0	N	00	N
19	20241203	150631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1097	22	2	2.05	41331758	38072	29.32	1067	1100	1067	1397	753	1075	1085.62	1.02	0	18728	1126	1100	1086	1060	1046	1093	1053	44	322	100	680	1	1	44216140	485	7.78	0.78	12	0.09	141.00	1403.00	2245	20240820	-51.14	1067	20241203	2.81	2245	-51.14	20240820	1067	2.81	20241203	2245	-51.14	20240820	1067	2.81	20241203	0.61	N	068330	100	44 억		449222	N	N	0	N	00	N
20	20241203	140617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1095	20	2	1.86	33340045	30774	23.70	1067	1095	1067	1397	753	1075	1083.38	1.02	0	15747	1126	1100	1086	1060	1046	1093	1053	44	322	100	680	1	1	44216140	484	7.77	0.78	12	0.07	141.00	1403.00	2245	20240820	-51.22	1067	20241203	2.62	2245	-51.22	20240820	1067	2.62	20241203	2245	-51.22	20240820	1067	2.62	20241203	0.61	N	068330	100	44 억		449222	N	N	0	N	00	N
21	20241203	130620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1084	9	2	0.84	17851708	16541	12.74	1067	1089	1067	1397	753	1075	1079.24	1.02	0	6869	1126	1100	1086	1060	1046	1093	1053	44	322	100	680	1	1	44216140	479	7.69	0.77	12	0.04	141.00	1403.00	2245	20240820	-51.71	1067	20241203	1.59	2245	-51.71	20240820	1067	1.59	20241203	2245	-51.71	20240820	1067	1.59	20241203	0.61	N	068330	100	44 억		449222	N	N	0	N	00	N
22	20241203	120632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1085	10	2	0.93	15563421	14432	11.11	1067	1089	1067	1397	753	1075	1078.40	1.02	0	6759	1126	1100	1086	1060	1046	1093	1053	44	322	100	680	1	1	44216140	480	7.70	0.77	12	0.03	141.00	1403.00	2245	20240820	-51.67	1067	20241203	1.69	2245	-51.67	20240820	1067	1.69	20241203	2245	-51.67	20240820	1067	1.69	20241203	0.61	N	068330	100	44 억		449222	N	N	0	N	00	N
23	20241203	110614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1081	6	2	0.56	15120533	14024	10.80	1067	1089	1067	1397	753	1075	1078.19	1.02	0	6739	1126	1100	1086	1060	1046	1093	1053	44	322	100	680	1	1	44216140	478	7.67	0.77	12	0.03	141.00	1403.00	2245	20240820	-51.85	1067	20241203	1.31	2245	-51.85	20240820	1067	1.31	20241203	2245	-51.85	20240820	1067	1.31	20241203	0.61	N	068330	100	44 억		449222	N	N	0	N	00	N
24	20241203	100604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1081	6	2	0.56	9992198	9287	7.15	1067	1089	1067	1397	753	1075	1075.93	1.02	0	3909	1126	1100	1086	1060	1046	1093	1053	44	322	100	680	1	1	44216140	478	7.67	0.77	12	0.02	141.00	1403.00	2245	20240820	-51.85	1067	20241203	1.31	2245	-51.85	20240820	1067	1.31	20241203	2245	-51.85	20240820	1067	1.31	20241203	0.61	N	068330	100	44 억		449222	N	N	0	N	00	N
25	20241203	090602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1077	2	2	0.19	3769187	3525	2.71	1067	1077	1067	1397	753	1075	1069.27	1.02	0	1287	1126	1100	1086	1060	1046	1093	1053	44	322	100	680	1	1	44216140	476	7.64	0.77	12	0.01	141.00	1403.00	2245	20240820	-52.03	1067	20241203	0.94	2245	-52.03	20240820	1067	0.94	20241203	2245	-52.03	20240820	1067	0.94	20241203	0.61	N	068330	100	44 억		449222	N	N	0	N	00	N
26	20241202	160547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1075	-30	5	-2.71	140584503	129592	201.15	1105	1112	1072	1436	774	1105	1084.84	1.08	0	-27025	1149	1126	1115	1092	1081	1121	1087	44	331	100	700	1	1	44216140	475	7.62	0.77	12	0.29	141.00	1403.00	2245	20240820	-52.12	1072	20241202	0.28	2245	-52.12	20240820	1072	0.28	20241202	2245	-52.12	20240820	1072	0.28	20241202	0.63	N	068330	100	44 억		476247	N	N	0	N	00	N
27	20241202	150627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1079	-26	5	-2.35	134881074	124285	192.92	1105	1112	1072	1436	774	1105	1085.26	1.08	0	-26368	1149	1126	1115	1092	1081	1121	1087	44	331	100	700	1	1	44216140	477	7.65	0.77	12	0.28	141.00	1403.00	2245	20240820	-51.94	1072	20241202	0.65	2245	-51.94	20240820	1072	0.65	20241202	2245	-51.94	20240820	1072	0.65	20241202	0.63	N	068330	100	44 억		476247	N	N	0	N	00	N
28	20241202	140615	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1089	-16	5	-1.45	122087153	112411	174.49	1105	1112	1073	1436	774	1105	1086.08	1.08	0	-26602	1149	1126	1115	1092	1081	1121	1087	44	331	100	700	1	1	44216140	482	7.72	0.78	12	0.25	141.00	1403.00	2245	20240820	-51.49	1073	20241202	1.49	2245	-51.49	20240820	1073	1.49	20241202	2245	-51.49	20240820	1073	1.49	20241202	0.63	N	068330	100	44 억		476247	N	N	0	N	00	N
29	20241202	130555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1075	-30	5	-2.71	118309586	108921	169.07	1105	1112	1073	1436	774	1105	1086.20	1.08	0	-25423	1149	1126	1115	1092	1081	1121	1087	44	331	100	700	1	1	44216140	475	7.62	0.77	12	0.25	141.00	1403.00	2245	20240820	-52.12	1073	20241202	0.19	2245	-52.12	20240820	1073	0.19	20241202	2245	-52.12	20240820	1073	0.19	20241202	0.63	N	068330	100	44 억		476247	N	N	0	N	00	N
30	20241202	120619	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1086	-19	5	-1.72	89016275	81769	126.92	1105	1112	1078	1436	774	1105	1088.63	1.08	0	-12183	1149	1126	1115	1092	1081	1121	1087	44	331	100	700	1	1	44216140	480	7.70	0.77	12	0.18	141.00	1403.00	2245	20240820	-51.63	1078	20241202	0.74	2245	-51.63	20240820	1078	0.74	20241202	2245	-51.63	20240820	1078	0.74	20241202	0.63	N	068330	100	44 억		476247	N	N	0	N	00	N
31	20241202	110541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	-17	5	-1.54	56917873	52096	80.86	1105	1112	1083	1436	774	1105	1092.56	1.08	0	-8684	1149	1126	1115	1092	1081	1121	1087	44	331	100	700	1	1	44216140	481	7.72	0.78	12	0.12	141.00	1403.00	2245	20240820	-51.54	1078	20241115	0.93	2245	-51.54	20240820	1078	0.93	20241115	2245	-51.54	20240820	1078	0.93	20241115	0.63	N	068330	100	44 억		476247	N	N	0	N	00	N
32	20241202	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1091	-14	5	-1.27	32115783	29277	45.44	1105	1112	1087	1436	774	1105	1096.96	1.08	0	-4582	1149	1126	1115	1092	1081	1121	1087	44	331	100	700	1	1	44216140	482	7.74	0.78	12	0.07	141.00	1403.00	2245	20240820	-51.40	1078	20241115	1.21	2245	-51.40	20240820	1078	1.21	20241115	2245	-51.40	20240820	1078	1.21	20241115	0.63	N	068330	100	44 억		476247	N	N	0	N	00	N
33	20241202	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1102	-3	5	-0.27	3623137	3273	5.08	1105	1110	1102	1436	774	1105	1106.98	1.08	0	1538	1149	1126	1115	1092	1081	1121	1087	44	331	100	700	1	1	44216140	487	7.82	0.79	12	0.01	141.00	1403.00	2245	20240820	-50.91	1078	20241115	2.23	2245	-50.91	20240820	1078	2.23	20241115	2245	-50.91	20240820	1078	2.23	20241115	0.63	N	068330	100	44 억		476247	N	N	0	N	00	N