KissMeData/466100/price/prices-20241001.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	20241031	161449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8900	-230	5	-2.52	44736496630	4883398	91.57	9600	9670	8730	11860	6400	9130	9161.54	0.00	0	643	10450	9790	9450	8790	8450	9620	8620	120	2730	500	6390	10	1	23942906	2131	-4.32	7.17	12	20.40	-2061.00	1242.00	12700	20241028	-29.92	8730	20241031	1.95	12700	-29.92	20241028	8730	1.95	20241031	12700	-29.92	20241028	8730	1.95	20241031	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
3	20241031	151511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8900	-230	5	-2.52	43721217030	4769104	89.43	9600	9670	8730	11860	6400	9130	9167.60	0.00	0	795	10450	9790	9450	8790	8450	9620	8620	120	2730	500	6390	10	1	23942906	2131	-4.32	7.17	12	19.92	-2061.00	1242.00	12700	20241028	-29.92	8730	20241031	1.95	12700	-29.92	20241028	8730	1.95	20241031	12700	-29.92	20241028	8730	1.95	20241031	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
4	20241031	141509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8940	-190	5	-2.08	41312044780	4498344	84.35	9600	9670	8730	11860	6400	9130	9183.83	0.00	0	598	10450	9790	9450	8790	8450	9620	8620	120	2730	500	6390	10	1	23942906	2140	-4.34	7.20	12	18.79	-2061.00	1242.00	12700	20241028	-29.61	8730	20241031	2.41	12700	-29.61	20241028	8730	2.41	20241031	12700	-29.61	20241028	8730	2.41	20241031	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
5	20241031	131511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8890	-240	5	-2.63	39152558440	4256182	79.81	9600	9670	8730	11860	6400	9130	9198.99	0.00	0	999	10450	9790	9450	8790	8450	9620	8620	120	2730	500	6390	10	1	23942906	2129	-4.31	7.16	12	17.78	-2061.00	1242.00	12700	20241028	-30.00	8730	20241031	1.83	12700	-30.00	20241028	8730	1.83	20241031	12700	-30.00	20241028	8730	1.83	20241031	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
6	20241031	121506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8870	-260	5	-2.85	25516828780	2766595	51.88	9600	9670	8730	11860	6400	9130	9223.19	0.00	0	739	10450	9790	9450	8790	8450	9620	8620	120	2730	500	6390	10	1	23942906	2124	-4.30	7.14	12	11.55	-2061.00	1242.00	12700	20241028	-30.16	8730	20241031	1.60	12700	-30.16	20241028	8730	1.60	20241031	12700	-30.16	20241028	8730	1.60	20241031	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
7	20241031	111506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8900	-230	5	-2.52	23812857480	2573686	48.26	9600	9670	8730	11860	6400	9130	9252.43	0.00	0	3583	10450	9790	9450	8790	8450	9620	8620	120	2730	500	6390	10	1	23942906	2131	-4.32	7.17	12	10.75	-2061.00	1242.00	12700	20241028	-29.92	8730	20241031	1.95	12700	-29.92	20241028	8730	1.95	20241031	12700	-29.92	20241028	8730	1.95	20241031	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
8	20241031	101509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8970	-160	5	-1.75	18632986080	1988028	37.28	9600	9670	8940	11860	6400	9130	9372.60	0.00	0	99	10450	9790	9450	8790	8450	9620	8620	120	2730	500	6390	10	1	23942906	2148	-4.35	7.22	12	8.30	-2061.00	1242.00	12700	20241028	-29.37	8940	20241031	0.34	12700	-29.37	20241028	8940	0.34	20241031	12700	-29.37	20241028	8940	0.34	20241031	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
9	20241031	091506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	140	2	1.53	11225304540	1182925	22.18	9600	9670	9210	11860	6400	9130	9489.45	0.00	0	7599	10450	9790	9450	8790	8450	9620	8620	120	2730	500	6390	10	1	23942906	2220	-4.50	7.46	12	4.94	-2061.00	1242.00	12700	20241028	-27.01	9110	20241030	1.76	12700	-27.01	20241028	9110	1.76	20241030	12700	-27.01	20241028	9110	1.76	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
10	20241030	161500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9130	-540	5	-5.58	45452149670	4687216	35.21	9630	10110	9110	12570	6770	9670	9700.01	0.00	0	400	11943	10806	10213	9076	8483	10510	8780	120	2900	500	6760	10	1	23942906	2186	0.00	0.00	12	19.58	0.00	0.00	12700	20241028	-28.11	9110	20241030	0.22	12700	-28.11	20241028	9110	0.22	20241030	12700	-28.11	20241028	9110	0.22	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
11	20241030	151539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9160	-510	5	-5.27	43907774920	4518767	33.94	9630	10110	9140	12570	6770	9670	9716.79	0.00	0	353	11943	10806	10213	9076	8483	10510	8780	120	2900	500	6760	10	1	23942906	2193	0.00	0.00	12	18.87	0.00	0.00	12700	20241028	-27.87	9140	20241030	0.22	12700	-27.87	20241028	9140	0.22	20241030	12700	-27.87	20241028	9140	0.22	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
12	20241030	141511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9410	-260	5	-2.69	39206613570	4009798	30.12	9630	10110	9310	12570	6770	9670	9777.77	0.00	0	316	11943	10806	10213	9076	8483	10510	8780	120	2900	500	6760	10	1	23942906	2253	0.00	0.00	12	16.75	0.00	0.00	12700	20241028	-25.91	9310	20241030	1.07	12700	-25.91	20241028	9310	1.07	20241030	12700	-25.91	20241028	9310	1.07	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
13	20241030	131518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9660	-10	5	-0.10	34454933040	3508495	26.36	9630	10110	9560	12570	6770	9670	9820.54	0.00	0	211	11943	10806	10213	9076	8483	10510	8780	120	2900	500	6760	10	1	23942906	2313	0.00	0.00	12	14.65	0.00	0.00	12700	20241028	-23.94	9560	20241030	1.05	12700	-23.94	20241028	9560	1.05	20241030	12700	-23.94	20241028	9560	1.05	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
14	20241030	121537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9710	40	2	0.41	32879128040	3345631	25.13	9630	10110	9560	12570	6770	9670	9827.60	0.00	0	808	11943	10806	10213	9076	8483	10510	8780	120	2900	500	6760	10	1	23942906	2325	0.00	0.00	12	13.97	0.00	0.00	12700	20241028	-23.54	9560	20241030	1.57	12700	-23.54	20241028	9560	1.57	20241030	12700	-23.54	20241028	9560	1.57	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
15	20241030	111513	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9690	20	2	0.21	30842957390	3135284	23.55	9630	10110	9560	12570	6770	9670	9837.51	0.00	0	436	11943	10806	10213	9076	8483	10510	8780	120	2900	500	6760	10	1	23942906	2320	0.00	0.00	12	13.09	0.00	0.00	12700	20241028	-23.70	9560	20241030	1.36	12700	-23.70	20241028	9560	1.36	20241030	12700	-23.70	20241028	9560	1.36	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
16	20241030	101502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9650	-20	5	-0.21	14944079160	1528764	11.48	9630	9950	9560	12570	6770	9670	9775.45	0.00	0	252	11943	10806	10213	9076	8483	10510	8780	120	2900	500	6760	10	1	23942906	2310	0.00	0.00	12	6.39	0.00	0.00	12700	20241028	-24.02	9560	20241030	0.94	12700	-24.02	20241028	9560	0.94	20241030	12700	-24.02	20241028	9560	0.94	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N
17	20241030	091511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9700	30	2	0.31	6600914010	676226	5.08	9630	9920	9560	12570	6770	9670	9761.76	0.00	0	898	11943	10806	10213	9076	8483	10510	8780	120	2900	500	6760	10	1	23942906	2322	0.00	0.00	12	2.82	0.00	0.00	12700	20241028	-23.62	9560	20241030	1.46	12700	-23.62	20241028	9560	1.46	20241030	12700	-23.62	20241028	9560	1.46	20241030	0.00	N	466100	500	119 억		0	N	N	0	N	00	N