KissMeData/300080/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	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18700	-650	5	-3.36	3278964230	176990	126.77	19370	19660	18030	25150	13550	19350	18525.95	2.75	0	30514	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1029	-14.40	21.92	12	3.22	-1299.00	853.00	58200	20240123	-67.87	11100	20241115	68.47	58200	-67.87	20240123	11100	68.47	20241115	58200	-67.87	20240123	11100	68.47	20241115	0.40	N	300080	500	27 억		151043	N	N	25	N	00	N
3	20241203	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18540	-810	5	-4.19	3194751190	172480	123.54	19370	19660	18030	25150	13550	19350	18522.43	2.75	0	31800	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1020	-14.27	21.74	12	3.13	-1299.00	853.00	58200	20240123	-68.14	11100	20241115	67.03	58200	-68.14	20240123	11100	67.03	20241115	58200	-68.14	20240123	11100	67.03	20241115	0.40	N	300080	500	27 억		151043	N	N	423	N	00	N
4	20241203	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18540	-810	5	-4.19	2965004950	160106	114.67	19370	19660	18030	25150	13550	19350	18519.00	2.75	0	29582	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1020	-14.27	21.74	12	2.91	-1299.00	853.00	58200	20240123	-68.14	11100	20241115	67.03	58200	-68.14	20240123	11100	67.03	20241115	58200	-68.14	20240123	11100	67.03	20241115	0.40	N	300080	500	27 억		151043	N	N	423	N	00	N
5	20241203	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18400	-950	5	-4.91	2843546110	153517	109.95	19370	19660	18030	25150	13550	19350	18522.67	2.75	0	26833	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1012	-14.16	21.57	12	2.79	-1299.00	853.00	58200	20240123	-68.38	11100	20241115	65.77	58200	-68.38	20240123	11100	65.77	20241115	58200	-68.38	20240123	11100	65.77	20241115	0.40	N	300080	500	27 억		151043	N	N	423	N	00	N
6	20241203	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18440	-910	5	-4.70	2573363520	138854	99.45	19370	19660	18030	25150	13550	19350	18532.86	2.75	0	27073	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1015	-14.20	21.62	12	2.52	-1299.00	853.00	58200	20240123	-68.32	11100	20241115	66.13	58200	-68.32	20240123	11100	66.13	20241115	58200	-68.32	20240123	11100	66.13	20241115	0.40	N	300080	500	27 억		151043	N	N	423	N	00	N
7	20241203	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18270	-1080	5	-5.58	2346236660	126460	90.57	19370	19660	18030	25150	13550	19350	18553.18	2.75	0	24267	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1005	-14.06	21.42	12	2.30	-1299.00	853.00	58200	20240123	-68.61	11100	20241115	64.59	58200	-68.61	20240123	11100	64.59	20241115	58200	-68.61	20240123	11100	64.59	20241115	0.40	N	300080	500	27 억		151043	N	N	423	N	00	N
8	20241203	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18580	-770	5	-3.98	1598175200	85483	61.23	19370	19660	18420	25150	13550	19350	18695.81	2.75	0	28100	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1022	-14.30	21.78	12	1.55	-1299.00	853.00	58200	20240123	-68.08	11100	20241115	67.39	58200	-68.08	20240123	11100	67.39	20241115	58200	-68.08	20240123	11100	67.39	20241115	0.40	N	300080	500	27 억		151043	N	N	423	N	00	N
9	20241203	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19200	-150	5	-0.78	91744010	4751	3.40	19370	19660	19100	25150	13550	19350	19310.45	2.75	0	-626	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1056	-14.78	22.51	12	0.09	-1299.00	853.00	58200	20240123	-67.01	11100	20241115	72.97	58200	-67.01	20240123	11100	72.97	20241115	58200	-67.01	20240123	11100	72.97	20241115	0.40	N	300080	500	27 억		151043	N	N	423	N	00	N
10	20241202	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19350	-50	5	-0.26	2777490780	138913	111.30	19020	20800	18880	25200	13580	19400	19996.11	2.65	0	4939	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1065	-14.90	22.68	12	2.52	-1299.00	853.00	58200	20240123	-66.75	11100	20241115	74.32	58200	-66.75	20240123	11100	74.32	20241115	58200	-66.75	20240123	11100	74.32	20241115	0.49	N	300080	500	27 억		145899	N	N	423	N	00	N
11	20241202	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19150	-250	5	-1.29	2706510700	135238	108.36	19020	20800	18880	25200	13580	19400	20013.04	2.65	0	4970	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1054	-14.74	22.45	12	2.46	-1299.00	853.00	58200	20240123	-67.10	11100	20241115	72.52	58200	-67.10	20240123	11100	72.52	20241115	58200	-67.10	20240123	11100	72.52	20241115	0.49	N	300080	500	27 억		145899	N	N	61	N	00	N
12	20241202	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19760	360	2	1.86	2479398250	123535	98.98	19020	20800	18880	25200	13580	19400	20070.53	2.65	0	4432	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1087	-15.21	23.17	12	2.25	-1299.00	853.00	58200	20240123	-66.05	11100	20241115	78.02	58200	-66.05	20240123	11100	78.02	20241115	58200	-66.05	20240123	11100	78.02	20241115	0.49	N	300080	500	27 억		145899	N	N	61	N	00	N
13	20241202	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	480	2	2.47	2248676130	111969	89.71	19020	20800	18880	25200	13580	19400	20083.15	2.65	0	3547	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1094	-15.30	23.31	12	2.04	-1299.00	853.00	58200	20240123	-65.84	11100	20241115	79.10	58200	-65.84	20240123	11100	79.10	20241115	58200	-65.84	20240123	11100	79.10	20241115	0.49	N	300080	500	27 억		145899	N	N	61	N	00	N
14	20241202	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19790	390	2	2.01	2088943320	103866	83.22	19020	20800	18880	25200	13580	19400	20112.05	2.65	0	3502	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1089	-15.23	23.20	12	1.89	-1299.00	853.00	58200	20240123	-66.00	11100	20241115	78.29	58200	-66.00	20240123	11100	78.29	20241115	58200	-66.00	20240123	11100	78.29	20241115	0.49	N	300080	500	27 억		145899	N	N	61	N	00	N
15	20241202	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	430	2	2.22	2015859260	100182	80.27	19020	20800	18880	25200	13580	19400	20122.12	2.65	0	4222	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1091	-15.27	23.25	12	1.82	-1299.00	853.00	58200	20240123	-65.93	11100	20241115	78.65	58200	-65.93	20240123	11100	78.65	20241115	58200	-65.93	20240123	11100	78.65	20241115	0.49	N	300080	500	27 억		145899	N	N	61	N	00	N
16	20241202	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	480	2	2.47	1807039380	89696	71.87	19020	20800	18880	25200	13580	19400	20146.44	2.65	0	3689	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1094	-15.30	23.31	12	1.63	-1299.00	853.00	58200	20240123	-65.84	11100	20241115	79.10	58200	-65.84	20240123	11100	79.10	20241115	58200	-65.84	20240123	11100	79.10	20241115	0.49	N	300080	500	27 억		145899	N	N	61	N	00	N
17	20241202	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	1050	2	5.41	609865900	30647	24.56	19020	20600	18880	25200	13580	19400	19900.04	2.65	0	1510	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	50	1	5501817	1125	-15.74	23.97	12	0.56	-1299.00	853.00	58200	20240123	-64.86	11100	20241115	84.23	58200	-64.86	20240123	11100	84.23	20241115	58200	-64.86	20240123	11100	84.23	20241115	0.49	N	300080	500	27 억		145899	N	N	61	N	00	N