KissMeData/080470/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	20241203	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-35	5	-0.96	52440610	14630	67.31	3620	3630	3545	4750	2560	3655	3584.45	2.60	0	-316	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	264	4.81	0.55	12	0.20	753.00	6590.00	5300	20231127	-31.70	3250	20240805	11.38	5250	-31.05	20240122	3250	11.38	20240805	5250	-31.05	20240122	3250	11.38	20240805	0.29	N	080470	500	36 억		190079	N	N	0	N	00	N
3	20241203	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-85	5	-2.33	45084060	12590	57.93	3620	3630	3545	4750	2560	3655	3580.94	2.60	0	-65	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	261	4.74	0.54	12	0.17	753.00	6590.00	5300	20231127	-32.64	3250	20240805	9.85	5250	-32.00	20240122	3250	9.85	20240805	5250	-32.00	20240122	3250	9.85	20240805	0.29	N	080470	500	36 억		190079	N	N	0	N	00	N
4	20241203	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-90	5	-2.46	34091470	9502	43.72	3620	3630	3545	4750	2560	3655	3587.82	2.60	0	-316	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	260	4.73	0.54	12	0.13	753.00	6590.00	5300	20231127	-32.74	3250	20240805	9.69	5250	-32.10	20240122	3250	9.69	20240805	5250	-32.10	20240122	3250	9.69	20240805	0.29	N	080470	500	36 억		190079	N	N	0	N	00	N
5	20241203	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-85	5	-2.33	31440770	8759	40.30	3620	3630	3545	4750	2560	3655	3589.54	2.60	0	-365	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	261	4.74	0.54	12	0.12	753.00	6590.00	5300	20231127	-32.64	3250	20240805	9.85	5250	-32.00	20240122	3250	9.85	20240805	5250	-32.00	20240122	3250	9.85	20240805	0.29	N	080470	500	36 억		190079	N	N	0	N	00	N
6	20241203	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-95	5	-2.60	21186455	5882	27.06	3620	3630	3545	4750	2560	3655	3601.91	2.60	0	-479	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	260	4.73	0.54	12	0.08	753.00	6590.00	5300	20231127	-32.83	3250	20240805	9.54	5250	-32.19	20240122	3250	9.54	20240805	5250	-32.19	20240122	3250	9.54	20240805	0.29	N	080470	500	36 억		190079	N	N	0	N	00	N
7	20241203	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-95	5	-2.60	19144005	5308	24.42	3620	3630	3545	4750	2560	3655	3606.63	2.60	0	-490	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	260	4.73	0.54	12	0.07	753.00	6590.00	5300	20231127	-32.83	3250	20240805	9.54	5250	-32.19	20240122	3250	9.54	20240805	5250	-32.19	20240122	3250	9.54	20240805	0.29	N	080470	500	36 억		190079	N	N	0	N	00	N
8	20241203	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	-100	5	-2.74	17148935	4747	21.84	3620	3630	3555	4750	2560	3655	3612.58	2.60	0	-454	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	260	4.72	0.54	12	0.07	753.00	6590.00	5300	20231127	-32.92	3250	20240805	9.38	5250	-32.29	20240122	3250	9.38	20240805	5250	-32.29	20240122	3250	9.38	20240805	0.29	N	080470	500	36 억		190079	N	N	0	N	00	N
9	20241203	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-25	5	-0.68	7639190	2106	9.69	3620	3630	3620	4750	2560	3655	3627.35	2.60	0	-81	3911	3782	3716	3587	3521	3750	3555	37	1095	500	2550	5	1	7300000	265	4.82	0.55	12	0.03	753.00	6590.00	5300	20231127	-31.51	3250	20240805	11.69	5250	-30.86	20240122	3250	11.69	20240805	5250	-30.86	20240122	3250	11.69	20240805	0.29	N	080470	500	36 억		190079	N	N	0	N	00	N
10	20241202	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-190	5	-4.94	80643285	21715	244.26	3845	3845	3650	4995	2695	3845	3713.71	2.61	0	-775	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	267	4.85	0.55	12	0.30	753.00	6590.00	5300	20231127	-31.04	3250	20240805	12.46	5250	-30.38	20240122	3250	12.46	20240805	5250	-30.38	20240122	3250	12.46	20240805	0.29	N	080470	500	36 억		190254	N	N	0	N	00	N
11	20241202	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-165	5	-4.29	79485750	21399	240.71	3845	3845	3650	4995	2695	3845	3714.46	2.61	0	-628	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	269	4.89	0.56	12	0.29	753.00	6590.00	5300	20231127	-30.57	3250	20240805	13.23	5250	-29.90	20240122	3250	13.23	20240805	5250	-29.90	20240122	3250	13.23	20240805	0.29	N	080470	500	36 억		190254	N	N	0	N	00	N
12	20241202	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-165	5	-4.29	34029160	9175	103.21	3845	3845	3650	4995	2695	3845	3708.90	2.61	0	-548	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	269	4.89	0.56	12	0.13	753.00	6590.00	5300	20231127	-30.57	3250	20240805	13.23	5250	-29.90	20240122	3250	13.23	20240805	5250	-29.90	20240122	3250	13.23	20240805	0.29	N	080470	500	36 억		190254	N	N	0	N	00	N
13	20241202	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-165	5	-4.29	32495695	8758	98.52	3845	3845	3650	4995	2695	3845	3710.40	2.61	0	-547	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	269	4.89	0.56	12	0.12	753.00	6590.00	5300	20231127	-30.57	3250	20240805	13.23	5250	-29.90	20240122	3250	13.23	20240805	5250	-29.90	20240122	3250	13.23	20240805	0.29	N	080470	500	36 억		190254	N	N	0	N	00	N
14	20241202	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-180	5	-4.68	25638225	6888	77.48	3845	3845	3660	4995	2695	3845	3722.16	2.61	0	-575	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	268	4.87	0.56	12	0.09	753.00	6590.00	5300	20231127	-30.85	3250	20240805	12.77	5250	-30.19	20240122	3250	12.77	20240805	5250	-30.19	20240122	3250	12.77	20240805	0.29	N	080470	500	36 억		190254	N	N	0	N	00	N
15	20241202	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-140	5	-3.64	19765045	5297	59.58	3845	3845	3690	4995	2695	3845	3731.37	2.61	0	-153	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	270	4.92	0.56	12	0.07	753.00	6590.00	5300	20231127	-30.09	3250	20240805	14.00	5250	-29.43	20240122	3250	14.00	20240805	5250	-29.43	20240122	3250	14.00	20240805	0.29	N	080470	500	36 억		190254	N	N	0	N	00	N
16	20241202	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-110	5	-2.86	15003055	4014	45.15	3845	3845	3690	4995	2695	3845	3737.68	2.61	0	-134	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	273	4.96	0.57	12	0.05	753.00	6590.00	5300	20231127	-29.53	3250	20240805	14.92	5250	-28.86	20240122	3250	14.92	20240805	5250	-28.86	20240122	3250	14.92	20240805	0.29	N	080470	500	36 억		190254	N	N	0	N	00	N
17	20241202	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-40	5	-1.04	1191315	311	3.50	3845	3845	3805	4995	2695	3845	3830.59	2.61	0	-134	3921	3882	3816	3777	3711	3902	3797	37	1150	500	2690	5	1	7300000	278	5.05	0.58	12	0.00	753.00	6590.00	5300	20231127	-28.21	3250	20240805	17.08	5250	-27.52	20240122	3250	17.08	20240805	5250	-27.52	20240122	3250	17.08	20240805	0.29	N	080470	500	36 억		190254	N	N	0	N	00	N