KissMeData/279600/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	161007	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
3	20241205	151014	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
4	20241205	140959	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
5	20241205	131009	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
6	20241205	121009	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
7	20241205	111007	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
8	20241205	101006	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
9	20241205	091013	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
10	20241204	160951	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
11	20241204	150951	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
12	20241204	140953	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
13	20241204	130945	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
14	20241204	120941	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
15	20241204	110934	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
16	20241204	100936	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
17	20241204	090957	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
18	20241203	161035	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
19	20241203	151113	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
20	20241203	141052	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
21	20241203	131052	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
22	20241203	121104	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
23	20241203	111044	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
24	20241203	101031	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
25	20241203	091022	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
26	20241202	161005	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
27	20241202	151135	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
28	20241202	141046	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
29	20241202	131020	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
30	20241202	121039	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
31	20241202	110948	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
32	20241202	100956	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N
33	20241202	090952	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.10	N	279600	500	23 억		28469	N	N	0	N	00	N