KissMeData/220180/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	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-10	5	-0.33	38568420	12800	5.03	3055	3055	2975	3935	2125	3030	3013.10	0.32	0	-714	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	586	28.22	0.87	12	0.07	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.29	N	220180	500	97 억		62207	N	N	0	N	00	N
3	20241203	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-10	5	-0.33	34240410	11372	4.47	3055	3055	2975	3935	2125	3030	3010.88	0.32	0	-477	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	586	28.22	0.87	12	0.06	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.29	N	220180	500	97 억		62207	N	N	0	N	00	N
4	20241203	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	20	2	0.66	29863680	9917	3.90	3055	3055	2975	3935	2125	3030	3011.29	0.32	0	-483	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	592	28.50	0.88	12	0.05	107.00	3469.00	4595	20240417	-33.62	2800	20240805	8.93	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2800	8.93	20240805	1.29	N	220180	500	97 억		62207	N	N	0	N	00	N
5	20241203	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	-40	5	-1.32	18232555	6052	2.38	3055	3055	2975	3935	2125	3030	3012.54	0.32	0	-97	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	580	27.94	0.86	12	0.03	107.00	3469.00	4595	20240417	-34.93	2800	20240805	6.79	4595	-34.93	20240417	2800	6.79	20240805	4595	-34.93	20240417	2800	6.79	20240805	1.29	N	220180	500	97 억		62207	N	N	0	N	00	N
6	20241203	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-30	5	-0.99	17347455	5755	2.26	3055	3055	2975	3935	2125	3030	3014.23	0.32	0	-72	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	582	28.04	0.86	12	0.03	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.29	N	220180	500	97 억		62207	N	N	0	N	00	N
7	20241203	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-25	5	-0.83	16045830	5318	2.09	3055	3055	2980	3935	2125	3030	3017.18	0.32	0	-71	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	583	28.08	0.87	12	0.03	107.00	3469.00	4595	20240417	-34.60	2800	20240805	7.32	4595	-34.60	20240417	2800	7.32	20240805	4595	-34.60	20240417	2800	7.32	20240805	1.29	N	220180	500	97 억		62207	N	N	0	N	00	N
8	20241203	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	5	2	0.17	12725670	4205	1.65	3055	3055	3020	3935	2125	3030	3026.29	0.32	0	-194	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	589	28.36	0.87	12	0.02	107.00	3469.00	4595	20240417	-33.95	2800	20240805	8.39	4595	-33.95	20240417	2800	8.39	20240805	4595	-33.95	20240417	2800	8.39	20240805	1.29	N	220180	500	97 억		62207	N	N	0	N	00	N
9	20241203	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	-5	5	-0.17	8188660	2703	1.06	3055	3055	3020	3935	2125	3030	3029.46	0.32	0	222	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	587	28.27	0.87	12	0.01	107.00	3469.00	4595	20240417	-34.17	2800	20240805	8.04	4595	-34.17	20240417	2800	8.04	20240805	4595	-34.17	20240417	2800	8.04	20240805	1.29	N	220180	500	97 억		62207	N	N	0	N	00	N
10	20241202	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	70	2	2.36	797086290	252799	2414.05	2960	3500	2870	3845	2075	2960	3153.61	0.38	0	-11855	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	588	28.32	0.87	12	1.30	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.25	N	220180	500	97 억		74061	N	N	0	N	00	N
11	20241202	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	10	2	0.34	780581755	247319	2361.72	2960	3500	2870	3845	2075	2960	3156.17	0.38	0	-11796	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	576	27.76	0.86	12	1.27	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.25	N	220180	500	97 억		74061	N	N	0	N	00	N
12	20241202	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	10	2	0.34	768992180	243415	2324.44	2960	3500	2870	3845	2075	2960	3159.18	0.38	0	-11664	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	576	27.76	0.86	12	1.25	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.25	N	220180	500	97 억		74061	N	N	0	N	00	N
13	20241202	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	10	2	0.34	732473550	231083	2206.68	2960	3500	2870	3845	2075	2960	3169.74	0.38	0	-11115	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	576	27.76	0.86	12	1.19	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.25	N	220180	500	97 억		74061	N	N	0	N	00	N
14	20241202	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2925	-35	5	-1.18	716002595	225511	2153.47	2960	3500	2870	3845	2075	2960	3175.02	0.38	0	-9756	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	568	27.34	0.84	12	1.16	107.00	3469.00	4595	20240417	-36.34	2800	20240805	4.46	4595	-36.34	20240417	2800	4.46	20240805	4595	-36.34	20240417	2800	4.46	20240805	1.25	N	220180	500	97 억		74061	N	N	0	N	00	N
15	20241202	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2925	-35	5	-1.18	692249170	217334	2075.38	2960	3500	2870	3845	2075	2960	3185.19	0.38	0	-10378	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	568	27.34	0.84	12	1.12	107.00	3469.00	4595	20240417	-36.34	2800	20240805	4.46	4595	-36.34	20240417	2800	4.46	20240805	4595	-36.34	20240417	2800	4.46	20240805	1.25	N	220180	500	97 억		74061	N	N	0	N	00	N
16	20241202	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2910	-50	5	-1.69	14207710	4916	46.94	2960	3020	2870	3845	2075	2960	2890.10	0.38	0	-504	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	565	27.20	0.84	12	0.03	107.00	3469.00	4595	20240417	-36.67	2800	20240805	3.93	4595	-36.67	20240417	2800	3.93	20240805	4595	-36.67	20240417	2800	3.93	20240805	1.25	N	220180	500	97 억		74061	N	N	0	N	00	N
17	20241202	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	5	2	0.17	266405	90	0.86	2960	2965	2960	3845	2075	2960	2960.06	0.38	0	-73	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	575	27.71	0.85	12	0.00	107.00	3469.00	4595	20240417	-35.47	2800	20240805	5.89	4595	-35.47	20240417	2800	5.89	20240805	4595	-35.47	20240417	2800	5.89	20240805	1.25	N	220180	500	97 억		74061	N	N	0	N	00	N