KissMeData/078130/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	160612	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231128	0.00	800	20231128	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231205	800	0.00	20231205	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
3	20241205	150615	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231128	0.00	800	20231128	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231205	800	0.00	20231205	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
4	20241205	140607	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231128	0.00	800	20231128	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231205	800	0.00	20231205	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
5	20241205	130612	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231128	0.00	800	20231128	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231205	800	0.00	20231205	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
6	20241205	120613	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231128	0.00	800	20231128	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231205	800	0.00	20231205	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
7	20241205	110612	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231128	0.00	800	20231128	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231205	800	0.00	20231205	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
8	20241205	100609	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231128	0.00	800	20231128	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231205	800	0.00	20231205	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
9	20241205	090613	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231128	0.00	800	20231128	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231205	800	0.00	20231205	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
10	20241204	160602	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231127	0.00	800	20231127	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
11	20241204	150603	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231127	0.00	800	20231127	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
12	20241204	140602	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231127	0.00	800	20231127	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
13	20241204	130559	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231127	0.00	800	20231127	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
14	20241204	120558	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231127	0.00	800	20231127	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
15	20241204	110551	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231127	0.00	800	20231127	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
16	20241204	100555	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231127	0.00	800	20231127	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
17	20241204	090603	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231127	0.00	800	20231127	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9287478	N	N	0	N	00	N
18	20241203	160629	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231124	0.00	800	20231124	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
19	20241203	150650	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231124	0.00	800	20231124	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
20	20241203	140636	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231124	0.00	800	20231124	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
21	20241203	130639	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231124	0.00	800	20231124	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
22	20241203	120650	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231124	0.00	800	20231124	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
23	20241203	110632	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231124	0.00	800	20231124	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
24	20241203	100621	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231124	0.00	800	20231124	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
25	20241203	090619	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231124	0.00	800	20231124	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
26	20241202	160604	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231123	0.00	800	20231123	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
27	20241202	150648	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231123	0.00	800	20231123	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
28	20241202	140632	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231123	0.00	800	20231123	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
29	20241202	130617	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231123	0.00	800	20231123	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
30	20241202	120635	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231123	0.00	800	20231123	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
31	20241202	110558	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231123	0.00	800	20231123	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
32	20241202	100604	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231123	0.00	800	20231123	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N
33	20241202	090601	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	0.82	0	0	800	800	800	800	800	800	800	1127	240	100	0	1	1	1127405871	9019	-4.26	0.71	12	0.00	-188.00	1125.00	800	20231123	0.00	800	20231123	0.00	800	0.00	20240102	800	0.00	20240102	800	0.00	20231204	800	0.00	20231204	0.00	N	078130	100	1127 억		9298257	N	N	0	N	00	N