KissMeData/302430/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	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-30	5	-0.38	45407660	5763	69.75	7860	8020	7700	10160	5480	7820	7879.17	0.00	0	-919	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	766	9.81	1.18	12	0.06	794.00	6598.00	15260	20240312	-48.95	7500	20241115	3.87	15260	-48.95	20240312	7500	3.87	20241115	15260	-48.95	20240312	7500	3.87	20241115	1.62	N	302430	500	49 억		0	N	N	0	N	00	N
3	20241205	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-10	5	-0.13	41417040	5251	63.56	7860	8020	7700	10160	5480	7820	7887.46	0.00	0	-871	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	768	9.84	1.18	12	0.05	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.62	N	302430	500	49 억		0	N	N	0	N	00	N
4	20241205	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-10	5	-0.13	27023490	3394	41.08	7860	8020	7800	10160	5480	7820	7962.14	0.00	0	-737	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	768	9.84	1.18	12	0.03	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.62	N	302430	500	49 억		0	N	N	0	N	00	N
5	20241205	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-10	5	-0.13	25750450	3231	39.11	7860	8020	7810	10160	5480	7820	7969.81	0.00	0	-790	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	768	9.84	1.18	12	0.03	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.62	N	302430	500	49 억		0	N	N	0	N	00	N
6	20241205	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	170	2	2.17	23236440	2912	35.25	7860	8020	7830	10160	5480	7820	7979.55	0.00	0	-633	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	786	10.06	1.21	12	0.03	794.00	6598.00	15260	20240312	-47.64	7500	20241115	6.53	15260	-47.64	20240312	7500	6.53	20241115	15260	-47.64	20240312	7500	6.53	20241115	1.62	N	302430	500	49 억		0	N	N	0	N	00	N
7	20241205	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	150	2	1.92	12769850	1602	19.39	7860	8020	7830	10160	5480	7820	7971.19	0.00	0	572	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	784	10.04	1.21	12	0.02	794.00	6598.00	15260	20240312	-47.77	7500	20241115	6.27	15260	-47.77	20240312	7500	6.27	20241115	15260	-47.77	20240312	7500	6.27	20241115	1.62	N	302430	500	49 억		0	N	N	0	N	00	N
8	20241205	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	180	2	2.30	9931620	1247	15.09	7860	8020	7830	10160	5480	7820	7964.41	0.00	0	433	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	787	10.08	1.21	12	0.01	794.00	6598.00	15260	20240312	-47.58	7500	20241115	6.67	15260	-47.58	20240312	7500	6.67	20241115	15260	-47.58	20240312	7500	6.67	20241115	1.62	N	302430	500	49 억		0	N	N	0	N	00	N
9	20241205	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	70	2	0.90	228210	29	0.35	7860	7890	7830	10160	5480	7820	7869.31	0.00	0	9	8273	8046	7773	7546	7273	7910	7410	49	2340	500	5470	10	1	9833208	776	9.94	1.20	12	0.00	794.00	6598.00	15260	20240312	-48.30	7500	20241115	5.20	15260	-48.30	20240312	7500	5.20	20241115	15260	-48.30	20240312	7500	5.20	20241115	1.62	N	302430	500	49 억		0	N	N	0	N	00	N
10	20241204	161010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7820	-150	5	-1.88	64518940	8262	71.81	7930	8000	7500	10360	5580	7970	7809.12	0.00	0	-68	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	769	9.85	1.19	12	0.08	794.00	6598.00	15260	20240312	-48.75	7500	20241204	4.27	15260	-48.75	20240312	7500	4.27	20241204	15260	-48.75	20240312	7500	4.27	20241204	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
11	20241204	151011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7920	-50	5	-0.63	62056550	7948	69.08	7930	8000	7500	10360	5580	7970	7807.82	0.00	0	-21	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	779	9.97	1.20	12	0.08	794.00	6598.00	15260	20240312	-48.10	7500	20241204	5.60	15260	-48.10	20240312	7500	5.60	20241204	15260	-48.10	20240312	7500	5.60	20241204	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
12	20241204	141013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7820	-150	5	-1.88	57646250	7387	64.20	7930	8000	7500	10360	5580	7970	7803.74	0.00	0	-20	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	769	9.85	1.19	12	0.08	794.00	6598.00	15260	20240312	-48.75	7500	20241204	4.27	15260	-48.75	20240312	7500	4.27	20241204	15260	-48.75	20240312	7500	4.27	20241204	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
13	20241204	131005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7810	-160	5	-2.01	52219440	6689	58.13	7930	8000	7500	10360	5580	7970	7806.76	0.00	0	39	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	768	9.84	1.18	12	0.07	794.00	6598.00	15260	20240312	-48.82	7500	20241204	4.13	15260	-48.82	20240312	7500	4.13	20241204	15260	-48.82	20240312	7500	4.13	20241204	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
14	20241204	121001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7800	-170	5	-2.13	43830850	5615	48.80	7930	8000	7500	10360	5580	7970	7806.03	0.00	0	375	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	767	9.82	1.18	12	0.06	794.00	6598.00	15260	20240312	-48.89	7500	20241204	4.00	15260	-48.89	20240312	7500	4.00	20241204	15260	-48.89	20240312	7500	4.00	20241204	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
15	20241204	110953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7970	0	3	0.00	26266810	3378	29.36	7930	8000	7500	10360	5580	7970	7775.85	0.00	0	250	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	784	10.04	1.21	12	0.03	794.00	6598.00	15260	20240312	-47.77	7500	20241204	6.27	15260	-47.77	20240312	7500	6.27	20241204	15260	-47.77	20240312	7500	6.27	20241204	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
16	20241204	100954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7870	-100	5	-1.25	24905640	3207	27.87	7930	8000	7500	10360	5580	7970	7766.02	0.00	0	363	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	774	9.91	1.19	12	0.03	794.00	6598.00	15260	20240312	-48.43	7500	20241204	4.93	15260	-48.43	20240312	7500	4.93	20241204	15260	-48.43	20240312	7500	4.93	20241204	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
17	20241204	091016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7930	-40	5	-0.50	17072110	2224	19.33	7930	7930	7500	10360	5580	7970	7676.31	0.00	0	708	8376	8172	7926	7722	7476	8275	7825	49	2390	500	5570	10	1	9833208	780	9.99	1.20	12	0.02	794.00	6598.00	15260	20240312	-48.03	7500	20241204	5.73	15260	-48.03	20240312	7500	5.73	20241204	15260	-48.03	20240312	7500	5.73	20241204	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
18	20241203	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	220	2	2.84	89828410	11506	81.79	7680	8130	7680	10070	5430	7750	7807.09	0.00	0	2746	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	784	10.04	1.21	12	0.12	794.00	6598.00	15260	20240312	-47.77	7500	20241115	6.27	15260	-47.77	20240312	7500	6.27	20241115	15260	-47.77	20240312	7500	6.27	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
19	20241203	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	50	2	0.65	88465540	11335	80.57	7680	8130	7680	10070	5430	7750	7804.64	0.00	0	2897	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	767	9.82	1.18	12	0.12	794.00	6598.00	15260	20240312	-48.89	7500	20241115	4.00	15260	-48.89	20240312	7500	4.00	20241115	15260	-48.89	20240312	7500	4.00	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
20	20241203	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	290	2	3.74	80837940	10365	73.68	7680	8130	7680	10070	5430	7750	7799.13	0.00	0	2896	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	791	10.13	1.22	12	0.11	794.00	6598.00	15260	20240312	-47.31	7500	20241115	7.20	15260	-47.31	20240312	7500	7.20	20241115	15260	-47.31	20240312	7500	7.20	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
21	20241203	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	340	2	4.39	77849100	9994	71.04	7680	8130	7680	10070	5430	7750	7789.58	0.00	0	2855	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	796	10.19	1.23	12	0.10	794.00	6598.00	15260	20240312	-46.99	7500	20241115	7.87	15260	-46.99	20240312	7500	7.87	20241115	15260	-46.99	20240312	7500	7.87	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
22	20241203	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	130	2	1.68	67641730	8711	61.92	7680	7900	7680	10070	5430	7750	7765.09	0.00	0	3079	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	775	9.92	1.19	12	0.09	794.00	6598.00	15260	20240312	-48.36	7500	20241115	5.07	15260	-48.36	20240312	7500	5.07	20241115	15260	-48.36	20240312	7500	5.07	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
23	20241203	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	40	2	0.52	51182750	6596	46.89	7680	7870	7680	10070	5430	7750	7759.66	0.00	0	2207	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	766	9.81	1.18	12	0.07	794.00	6598.00	15260	20240312	-48.95	7500	20241115	3.87	15260	-48.95	20240312	7500	3.87	20241115	15260	-48.95	20240312	7500	3.87	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
24	20241203	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	0	3	0.00	17689600	2292	16.29	7680	7870	7680	10070	5430	7750	7717.98	0.00	0	685	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	762	9.76	1.17	12	0.02	794.00	6598.00	15260	20240312	-49.21	7500	20241115	3.33	15260	-49.21	20240312	7500	3.33	20241115	15260	-49.21	20240312	7500	3.33	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
25	20241203	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	60	2	0.77	3708400	481	3.42	7680	7810	7680	10070	5430	7750	7709.77	0.00	0	270	8176	7962	7836	7622	7496	7900	7560	49	2320	500	5420	10	1	9833208	768	9.84	1.18	12	0.00	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
26	20241202	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-270	5	-3.37	110556310	14067	1221.09	7950	8050	7710	10420	5620	8020	7859.27	0.00	0	-707	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	762	9.76	1.17	12	0.14	794.00	6598.00	15260	20240312	-49.21	7500	20241115	3.33	15260	-49.21	20240312	7500	3.33	20241115	15260	-49.21	20240312	7500	3.33	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
27	20241202	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-170	5	-2.12	106293470	13518	1173.44	7950	8050	7710	10420	5620	8020	7863.11	0.00	0	-736	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	772	9.89	1.19	12	0.14	794.00	6598.00	15260	20240312	-48.56	7500	20241115	4.67	15260	-48.56	20240312	7500	4.67	20241115	15260	-48.56	20240312	7500	4.67	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
28	20241202	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-150	5	-1.87	91781110	11658	1011.98	7950	8050	7710	10420	5620	8020	7872.80	0.00	0	-728	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	774	9.91	1.19	12	0.12	794.00	6598.00	15260	20240312	-48.43	7500	20241115	4.93	15260	-48.43	20240312	7500	4.93	20241115	15260	-48.43	20240312	7500	4.93	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
29	20241202	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-220	5	-2.74	65704320	8350	724.83	7950	8050	7710	10420	5620	8020	7868.78	0.00	0	-792	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	767	9.82	1.18	12	0.08	794.00	6598.00	15260	20240312	-48.89	7500	20241115	4.00	15260	-48.89	20240312	7500	4.00	20241115	15260	-48.89	20240312	7500	4.00	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
30	20241202	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-210	5	-2.62	57133150	7250	629.34	7950	8050	7710	10420	5620	8020	7880.43	0.00	0	-787	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	768	9.84	1.18	12	0.07	794.00	6598.00	15260	20240312	-48.82	7500	20241115	4.13	15260	-48.82	20240312	7500	4.13	20241115	15260	-48.82	20240312	7500	4.13	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
31	20241202	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-180	5	-2.24	41934670	5297	459.81	7950	8050	7800	10420	5620	8020	7916.68	0.00	0	-707	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	771	9.87	1.19	12	0.05	794.00	6598.00	15260	20240312	-48.62	7500	20241115	4.53	15260	-48.62	20240312	7500	4.53	20241115	15260	-48.62	20240312	7500	4.53	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
32	20241202	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-110	5	-1.37	39079930	4933	428.21	7950	8050	7800	10420	5620	8020	7922.14	0.00	0	-656	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	778	9.96	1.20	12	0.05	794.00	6598.00	15260	20240312	-48.17	7500	20241115	5.47	15260	-48.17	20240312	7500	5.47	20241115	15260	-48.17	20240312	7500	5.47	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N
33	20241202	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	-60	5	-0.75	13008850	1635	141.93	7950	7960	7950	10420	5620	8020	7956.48	0.00	0	1030	8266	8142	8016	7892	7766	8080	7830	49	2400	500	5610	10	1	9833208	783	10.03	1.21	12	0.02	794.00	6598.00	15260	20240312	-47.84	7500	20241115	6.13	15260	-47.84	20240312	7500	6.13	20241115	15260	-47.84	20240312	7500	6.13	20241115	1.63	N	302430	500	49 억		0	N	N	0	N	00	N