KissMeData/068100/price/prices-20240201.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	20240229	160606	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10010	-90	5	-0.89	10181028510	996546	65.13	9880	10860	9870	13130	7070	10100	10216.67	0.17	0	-3799	12200	11150	10620	9570	9040	10885	9305	50	3030	500	7070	10	1	9939614	995	126.71	8.36	12	10.03	79.00	1197.00	23000	20240222	-56.48	9870	20240229	1.42	23000	-56.48	20240222	9870	1.42	20240229	23000	-56.48	20240222	9870	1.42	20240229	0.00	N	068100	500	49 억		16402	N	N	0	N	00	N
3	20240229	150609	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10050	-50	5	-0.50	9380085520	916567	59.90	9880	10860	9870	13130	7070	10100	10233.96	0.17	0	-6899	12200	11150	10620	9570	9040	10885	9305	50	3030	500	7070	10	1	9939614	999	127.22	8.40	12	9.22	79.00	1197.00	23000	20240222	-56.30	9870	20240229	1.82	23000	-56.30	20240222	9870	1.82	20240229	23000	-56.30	20240222	9870	1.82	20240229	0.00	N	068100	500	49 억		16402	N	N	0	N	00	N
4	20240229	140609	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10000	-100	5	-0.99	7914797800	771366	50.41	9880	10860	9870	13130	7070	10100	10260.79	0.17	0	-7426	12200	11150	10620	9570	9040	10885	9305	50	3030	500	7070	10	1	9939614	994	126.58	8.35	12	7.76	79.00	1197.00	23000	20240222	-56.52	9870	20240229	1.32	23000	-56.52	20240222	9870	1.32	20240229	23000	-56.52	20240222	9870	1.32	20240229	0.00	N	068100	500	49 억		16402	N	N	0	N	00	N
5	20240229	130609	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9980	-120	5	-1.19	7539978680	733700	47.95	9880	10860	9870	13130	7070	10100	10276.69	0.17	0	-7164	12200	11150	10620	9570	9040	10885	9305	50	3030	500	7070	10	1	9939614	992	126.33	8.34	12	7.38	79.00	1197.00	23000	20240222	-56.61	9870	20240229	1.11	23000	-56.61	20240222	9870	1.11	20240229	23000	-56.61	20240222	9870	1.11	20240229	0.00	N	068100	500	49 억		16402	N	N	0	N	00	N
6	20240229	120608	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10110	10	2	0.10	7096919860	689448	45.06	9880	10860	9870	13130	7070	10100	10293.68	0.17	0	-7164	12200	11150	10620	9570	9040	10885	9305	50	3030	500	7070	10	1	9939614	1005	127.97	8.45	12	6.94	79.00	1197.00	23000	20240222	-56.04	9870	20240229	2.43	23000	-56.04	20240222	9870	2.43	20240229	23000	-56.04	20240222	9870	2.43	20240229	0.00	N	068100	500	49 억		16402	N	N	0	N	00	N
7	20240229	110609	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10200	100	2	0.99	6363204960	616907	40.32	9880	10860	9870	13130	7070	10100	10314.75	0.17	0	-7164	12200	11150	10620	9570	9040	10885	9305	50	3030	500	7070	10	1	9939614	1014	129.11	8.52	12	6.21	79.00	1197.00	23000	20240222	-55.65	9870	20240229	3.34	23000	-55.65	20240222	9870	3.34	20240229	23000	-55.65	20240222	9870	3.34	20240229	0.00	N	068100	500	49 억		16402	N	N	0	N	00	N
8	20240229	100609	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9890	-210	5	-2.08	1588096490	159159	10.40	9880	10180	9870	13130	7070	10100	9977.91	0.17	0	-871	12200	11150	10620	9570	9040	10885	9305	50	3030	500	7070	10	1	9939614	983	125.19	8.26	12	1.60	79.00	1197.00	23000	20240222	-57.00	9870	20240229	0.20	23000	-57.00	20240222	9870	0.20	20240229	23000	-57.00	20240222	9870	0.20	20240229	0.00	N	068100	500	49 억		16402	N	N	0	N	00	N
9	20240229	090608	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10020	-80	5	-0.79	448095070	45060	2.94	9880	10070	9880	13130	7070	10100	9943.78	0.17	0	67	12200	11150	10620	9570	9040	10885	9305	50	3030	500	7070	10	1	9939614	996	126.84	8.37	12	0.45	79.00	1197.00	23000	20240222	-56.43	9880	20240229	1.42	23000	-56.43	20240222	9880	1.42	20240229	23000	-56.43	20240222	9880	1.42	20240229	0.00	N	068100	500	49 억		16402	N	N	0	N	00	N
10	20240228	160534	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10100	-580	5	-5.43	16188834850	1492305	78.34	10840	11670	10090	13880	7480	10680	10854.18	0.22	0	-5277	13326	12002	11296	9972	9266	11650	9620	50	3200	500	7470	10	1	9939614	1004	127.85	8.44	12	15.01	79.00	1197.00	23000	20240222	-56.09	10090	20240228	0.10	23000	-56.09	20240222	10090	0.10	20240228	23000	-56.09	20240222	10090	0.10	20240228	0.00	N	068100	500	49 억		21588	N	N	0	N	00	N
11	20240228	150535	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10290	-390	5	-3.65	15270968630	1401838	73.59	10840	11670	10090	13880	7480	10680	10893.53	0.22	0	-9714	13326	12002	11296	9972	9266	11650	9620	50	3200	500	7470	10	1	9939614	1023	130.25	8.60	12	14.10	79.00	1197.00	23000	20240222	-55.26	10090	20240228	1.98	23000	-55.26	20240222	10090	1.98	20240228	23000	-55.26	20240222	10090	1.98	20240228	0.00	N	068100	500	49 억		21588	N	N	0	N	00	N
12	20240228	140609	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10270	-410	5	-3.84	12971219870	1178215	61.85	10840	11670	10270	13880	7480	10680	11009.21	0.22	0	-13178	13326	12002	11296	9972	9266	11650	9620	50	3200	500	7470	10	1	9939614	1021	130.00	8.58	12	11.85	79.00	1197.00	23000	20240222	-55.35	10270	20240228	0.00	23000	-55.35	20240222	10270	0.00	20240228	23000	-55.35	20240222	10270	0.00	20240228	0.00	N	068100	500	49 억		21588	N	N	0	N	00	N
13	20240228	130608	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10490	-190	5	-1.78	11945175020	1079225	56.66	10840	11670	10470	13880	7480	10680	11068.29	0.22	0	-12706	13326	12002	11296	9972	9266	11650	9620	50	3200	500	7470	10	1	9939614	1043	132.78	8.76	12	10.86	79.00	1197.00	23000	20240222	-54.39	10470	20240228	0.19	23000	-54.39	20240222	10470	0.19	20240228	23000	-54.39	20240222	10470	0.19	20240228	0.00	N	068100	500	49 억		21588	N	N	0	N	00	N
14	20240228	120610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10630	-50	5	-0.47	10740395040	965243	50.67	10840	11670	10600	13880	7480	10680	11127.14	0.22	0	-12966	13326	12002	11296	9972	9266	11650	9620	50	3200	500	7470	10	1	9939614	1057	134.56	8.88	12	9.71	79.00	1197.00	23000	20240222	-53.78	10590	20240227	0.38	23000	-53.78	20240222	10590	0.38	20240227	23000	-53.78	20240222	10590	0.38	20240227	0.00	N	068100	500	49 억		21588	N	N	0	N	00	N
15	20240228	110544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10850	170	2	1.59	10100770140	905653	47.55	10840	11670	10760	13880	7480	10680	11153.03	0.22	0	-12861	13326	12002	11296	9972	9266	11650	9620	50	3200	500	7470	10	1	9939614	1078	137.34	9.06	12	9.11	79.00	1197.00	23000	20240222	-52.83	10590	20240227	2.46	23000	-52.83	20240222	10590	2.46	20240227	23000	-52.83	20240222	10590	2.46	20240227	0.00	N	068100	500	49 억		21588	N	N	0	N	00	N
16	20240228	100606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10900	220	2	2.06	8715663910	779161	40.90	10840	11670	10760	13880	7480	10680	11185.96	0.22	0	-13559	13326	12002	11296	9972	9266	11650	9620	50	3200	500	7470	10	1	9939614	1083	137.97	9.11	12	7.84	79.00	1197.00	23000	20240222	-52.61	10590	20240227	2.93	23000	-52.61	20240222	10590	2.93	20240227	23000	-52.61	20240222	10590	2.93	20240227	0.00	N	068100	500	49 억		21588	N	N	0	N	00	N
17	20240228	090609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11290	610	2	5.71	1614613980	145856	7.66	10840	11320	10800	13880	7480	10680	11069.92	0.22	0	4839	13326	12002	11296	9972	9266	11650	9620	50	3200	500	7470	10	1	9939614	1122	142.91	9.43	12	1.47	79.00	1197.00	23000	20240222	-50.91	10590	20240227	6.61	23000	-50.91	20240222	10590	6.61	20240227	23000	-50.91	20240222	10590	6.61	20240227	0.00	N	068100	500	49 억		21588	N	N	0	N	00	N
18	20240227	160607	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10680	-2420	5	-18.47	21448396660	1836101	8.94	12450	12620	10590	17030	9170	13100	11681.93	0.31	0	-9371	16926	15012	13226	11312	9526	15970	12270	50	3930	500	9170	10	1	9939614	1062	135.19	8.92	12	18.47	79.00	1197.00	23000	20240222	-53.57	10590	20240227	0.85	23000	-53.57	20240222	10590	0.85	20240227	23000	-53.57	20240222	10590	0.85	20240227	0.00	N	068100	500	49 억		30785	N	N	0	N	00	N
19	20240227	150610	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10750	-2350	5	-17.94	20894283690	1784381	8.69	12450	12620	10590	17030	9170	13100	11709.20	0.31	0	-11114	16926	15012	13226	11312	9526	15970	12270	50	3930	500	9170	10	1	9939614	1069	136.08	8.98	12	17.95	79.00	1197.00	23000	20240222	-53.26	10590	20240227	1.51	23000	-53.26	20240222	10590	1.51	20240227	23000	-53.26	20240222	10590	1.51	20240227	0.00	N	068100	500	49 억		30785	N	N	0	N	00	N
20	20240227	140607	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11130	-1970	5	-15.04	18698337350	1581770	7.71	12450	12620	11030	17030	9170	13100	11820.80	0.31	0	-21432	16926	15012	13226	11312	9526	15970	12270	50	3930	500	9170	10	1	9939614	1106	140.89	9.30	12	15.91	79.00	1197.00	23000	20240222	-51.61	11030	20240227	0.91	23000	-51.61	20240222	11030	0.91	20240227	23000	-51.61	20240222	11030	0.91	20240227	0.00	N	068100	500	49 억		30785	N	N	0	N	00	N
21	20240227	130529	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11250	-1850	5	-14.12	16681549870	1400934	6.82	12450	12620	11210	17030	9170	13100	11907.08	0.31	0	-18790	16926	15012	13226	11312	9526	15970	12270	50	3930	500	9170	10	1	9939614	1118	142.41	9.40	12	14.09	79.00	1197.00	23000	20240222	-51.09	11210	20240227	0.36	23000	-51.09	20240222	11210	0.36	20240227	23000	-51.09	20240222	11210	0.36	20240227	0.00	N	068100	500	49 억		30785	N	N	0	N	00	N
22	20240227	120610	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11430	-1670	5	-12.75	14922095280	1245346	6.07	12450	12620	11380	17030	9170	13100	11981.90	0.31	0	-24702	16926	15012	13226	11312	9526	15970	12270	50	3930	500	9170	10	1	9939614	1136	144.68	9.55	12	12.53	79.00	1197.00	23000	20240222	-50.30	11380	20240227	0.44	23000	-50.30	20240222	11380	0.44	20240227	23000	-50.30	20240222	11380	0.44	20240227	0.00	N	068100	500	49 억		30785	N	N	0	N	00	N
23	20240227	110608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11700	-1400	5	-10.69	12813947070	1063480	5.18	12450	12620	11620	17030	9170	13100	12048.64	0.31	0	-22582	16926	15012	13226	11312	9526	15970	12270	50	3930	500	9170	10	1	9939614	1163	148.10	9.77	12	10.70	79.00	1197.00	23000	20240222	-49.13	11440	20240226	2.27	23000	-49.13	20240222	11440	2.27	20240226	23000	-49.13	20240222	11440	2.27	20240226	0.00	N	068100	500	49 억		30785	N	N	0	N	00	N
24	20240227	100605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11860	-1240	5	-9.47	8540549670	703095	3.43	12450	12620	11800	17030	9170	13100	12146.49	0.31	0	-21646	16926	15012	13226	11312	9526	15970	12270	50	3930	500	9170	10	1	9939614	1179	150.13	9.91	12	7.07	79.00	1197.00	23000	20240222	-48.43	11440	20240226	3.67	23000	-48.43	20240222	11440	3.67	20240226	23000	-48.43	20240222	11440	3.67	20240226	0.00	N	068100	500	49 억		30785	N	N	0	N	00	N
25	20240227	090607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12260	-840	5	-6.41	2515350340	202974	0.99	12450	12620	12210	17030	9170	13100	12390.96	0.31	0	-10743	16926	15012	13226	11312	9526	15970	12270	50	3930	500	9170	10	1	9939614	1219	155.19	10.24	12	2.04	79.00	1197.00	23000	20240222	-46.70	11440	20240226	7.17	23000	-46.70	20240222	11440	7.17	20240226	23000	-46.70	20240222	11440	7.17	20240226	0.00	N	068100	500	49 억		30785	N	N	0	N	00	N
26	20240226	160605	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	13100	1080	2	8.99	281205826690	20402524	336.35	12370	15140	11440	15620	8420	12020	13783.74	0.16	0	17596	16773	14396	13073	10696	9373	13735	10035	50	3600	500	8410	10	1	9939614	1302	165.82	10.94	12	205.26	79.00	1197.00	23000	20240222	-43.04	11440	20240226	14.51	23000	-43.04	20240222	11440	14.51	20240226	23000	-43.04	20240222	11440	14.51	20240226	0.00	N	068100	500	49 억		15738	N	N	0	N	00	N
27	20240226	150604	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	13000	980	2	8.15	277871774960	20146793	332.13	12370	15140	11440	15620	8420	12020	13792.42	0.16	0	9205	16773	14396	13073	10696	9373	13735	10035	50	3600	500	8410	10	1	9939614	1292	164.56	10.86	12	202.69	79.00	1197.00	23000	20240222	-43.48	11440	20240226	13.64	23000	-43.48	20240222	11440	13.64	20240226	23000	-43.48	20240222	11440	13.64	20240226	0.00	N	068100	500	49 억		15738	N	N	0	N	00	N
28	20240226	140605	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	13400	1380	2	11.48	258970384580	18714932	308.53	12370	15140	11440	15620	8420	12020	13837.70	0.16	0	-4407	16773	14396	13073	10696	9373	13735	10035	50	3600	500	8410	10	1	9939614	1332	169.62	11.19	12	188.29	79.00	1197.00	23000	20240222	-41.74	11440	20240226	17.13	23000	-41.74	20240222	11440	17.13	20240226	23000	-41.74	20240222	11440	17.13	20240226	0.00	N	068100	500	49 억		15738	N	N	0	N	00	N
29	20240226	130601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	15030	3010	2	25.04	223028811880	16169826	266.57	12370	15140	11440	15620	8420	12020	13792.98	0.16	0	-5367	16773	14396	13073	10696	9373	13735	10035	50	3600	500	8410	10	1	9939614	1494	190.25	12.56	12	162.68	79.00	1197.00	23000	20240222	-34.65	11440	20240226	31.38	23000	-34.65	20240222	11440	31.38	20240226	23000	-34.65	20240222	11440	31.38	20240226	0.00	N	068100	500	49 억		15738	N	N	0	N	00	N
30	20240226	120601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	14140	2120	2	17.64	171952788520	12656857	208.66	12370	14770	11440	15620	8420	12020	13585.83	0.16	0	-4879	16773	14396	13073	10696	9373	13735	10035	50	3600	500	8410	10	1	9939614	1405	178.99	11.81	12	127.34	79.00	1197.00	23000	20240222	-38.52	11440	20240226	23.60	23000	-38.52	20240222	11440	23.60	20240226	23000	-38.52	20240222	11440	23.60	20240226	0.00	N	068100	500	49 억		15738	N	N	0	N	00	N
31	20240226	110559	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	13830	1810	2	15.06	104074415620	7884777	129.99	12370	14300	11440	15620	8420	12020	13199.52	0.16	0	-5752	16773	14396	13073	10696	9373	13735	10035	50	3600	500	8410	10	1	9939614	1375	175.06	11.55	12	79.33	79.00	1197.00	23000	20240222	-39.87	11440	20240226	20.89	23000	-39.87	20240222	11440	20.89	20240226	23000	-39.87	20240222	11440	20.89	20240226	0.00	N	068100	500	49 억		15738	N	N	0	N	00	N
32	20240226	100557	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	12040	20	2	0.17	15608061840	1287266	21.22	12370	12640	11440	15620	8420	12020	12125.03	0.16	0	13637	16773	14396	13073	10696	9373	13735	10035	50	3600	500	8410	10	1	9939614	1197	152.41	10.06	12	12.95	79.00	1197.00	23000	20240222	-47.65	11440	20240226	5.24	23000	-47.65	20240222	11440	5.24	20240226	23000	-47.65	20240222	11440	5.24	20240226	0.00	N	068100	500	49 억		15738	N	N	0	N	00	N
33	20240226	090557	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11750	-270	5	-2.25	4411719580	360261	5.94	12370	12640	11580	15620	8420	12020	12246.34	0.16	0	8282	16773	14396	13073	10696	9373	13735	10035	50	3600	500	8410	10	1	9939614	1168	148.73	9.82	12	3.62	79.00	1197.00	23000	20240222	-48.91	11580	20240226	1.47	23000	-48.91	20240222	11580	1.47	20240226	23000	-48.91	20240222	11580	1.47	20240226	0.00	N	068100	500	49 억		15738	N	N	0	N	00	N