KissMeData/465480/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	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	190	2	2.12	6189777870	683725	68.32	8980	9370	8400	11670	6290	8980	9052.67	0.10	0	26814	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	930	13.73	3.67	12	6.74	668.00	2501.00	21200	20241018	-56.75	6470	20241122	41.73	21200	-56.75	20241018	6470	41.73	20241122	21200	-56.75	20241018	6470	41.73	20241122	1.04	N	465480	100	10 억		9934	N	N	0	N	00	N
3	20241205	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	120	2	1.34	5896030090	651721	65.12	8980	9370	8400	11670	6290	8980	9046.97	0.10	0	26129	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	923	13.62	3.64	12	6.43	668.00	2501.00	21200	20241018	-57.08	6470	20241122	40.65	21200	-57.08	20241018	6470	40.65	20241122	21200	-57.08	20241018	6470	40.65	20241122	1.04	N	465480	100	10 억		9934	N	N	0	N	00	N
4	20241205	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	370	2	4.12	4691840340	521287	52.09	8980	9350	8400	11670	6290	8980	9000.53	0.10	0	22471	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	948	14.00	3.74	12	5.14	668.00	2501.00	21200	20241018	-55.90	6470	20241122	44.51	21200	-55.90	20241018	6470	44.51	20241122	21200	-55.90	20241018	6470	44.51	20241122	1.04	N	465480	100	10 억		9934	N	N	0	N	00	N
5	20241205	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	80	2	0.89	3988326390	444638	44.43	8980	9300	8400	11670	6290	8980	8969.81	0.10	0	8669	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	918	13.56	3.62	12	4.39	668.00	2501.00	21200	20241018	-57.26	6470	20241122	40.03	21200	-57.26	20241018	6470	40.03	20241122	21200	-57.26	20241018	6470	40.03	20241122	1.04	N	465480	100	10 억		9934	N	N	0	N	00	N
6	20241205	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	40	2	0.45	3634957030	405783	40.54	8980	9300	8400	11670	6290	8980	8957.83	0.10	0	7646	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	914	13.50	3.61	12	4.00	668.00	2501.00	21200	20241018	-57.45	6470	20241122	39.41	21200	-57.45	20241018	6470	39.41	20241122	21200	-57.45	20241018	6470	39.41	20241122	1.04	N	465480	100	10 억		9934	N	N	0	N	00	N
7	20241205	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-210	5	-2.34	1459953780	167600	16.75	8980	9030	8400	11670	6290	8980	8709.32	0.10	0	11330	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	889	13.13	3.51	12	1.65	668.00	2501.00	21200	20241018	-58.63	6470	20241122	35.55	21200	-58.63	20241018	6470	35.55	20241122	21200	-58.63	20241018	6470	35.55	20241122	1.04	N	465480	100	10 억		9934	N	N	0	N	00	N
8	20241205	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-480	5	-5.35	1176474330	135178	13.51	8980	9030	8400	11670	6290	8980	8701.08	0.10	0	4423	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	862	12.72	3.40	12	1.33	668.00	2501.00	21200	20241018	-59.91	6470	20241122	31.38	21200	-59.91	20241018	6470	31.38	20241122	21200	-59.91	20241018	6470	31.38	20241122	1.04	N	465480	100	10 억		9934	N	N	0	N	00	N
9	20241205	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-170	5	-1.89	482799330	54564	5.45	8980	9030	8610	11670	6290	8980	8845.85	0.10	0	3063	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	893	13.19	3.52	12	0.54	668.00	2501.00	21200	20241018	-58.44	6470	20241122	36.17	21200	-58.44	20241018	6470	36.17	20241122	21200	-58.44	20241018	6470	36.17	20241122	1.04	N	465480	100	10 억		9934	N	N	0	N	00	N
10	20241204	161206	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-1610	5	-15.20	9225296230	981540	52.52	9980	10270	8610	13760	7420	10590	9398.49	0.12	0	-21936	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	910	13.44	3.59	12	9.68	668.00	2501.00	21200	20241018	-57.64	6470	20241122	38.79	21200	-57.64	20241018	6470	38.79	20241122	21200	-57.64	20241018	6470	38.79	20241122	1.03	N	465480	100	10 억		12204	N	N	0	N	01	N
11	20241204	151207	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-1640	5	-15.49	8847012930	939325	50.26	9980	10270	8610	13760	7420	10590	9416.28	0.12	0	-20322	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	907	13.40	3.58	12	9.27	668.00	2501.00	21200	20241018	-57.78	6470	20241122	38.33	21200	-57.78	20241018	6470	38.33	20241122	21200	-57.78	20241018	6470	38.33	20241122	1.03	N	465480	100	10 억		12204	N	N	0	N	01	N
12	20241204	141210	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	-1860	5	-17.56	8286055040	875481	46.84	9980	10270	8610	13760	7420	10590	9462.31	0.12	0	-17446	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	885	13.07	3.49	12	8.64	668.00	2501.00	21200	20241018	-58.82	6470	20241122	34.93	21200	-58.82	20241018	6470	34.93	20241122	21200	-58.82	20241018	6470	34.93	20241122	1.03	N	465480	100	10 억		12204	N	N	0	N	01	N
13	20241204	131203	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-1570	5	-14.83	7770559630	817357	43.73	9980	10270	8610	13760	7420	10590	9504.60	0.12	0	-15418	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	914	13.50	3.61	12	8.06	668.00	2501.00	21200	20241018	-57.45	6470	20241122	39.41	21200	-57.45	20241018	6470	39.41	20241122	21200	-57.45	20241018	6470	39.41	20241122	1.03	N	465480	100	10 억		12204	N	N	0	N	01	N
14	20241204	121157	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-1700	5	-16.05	7034524570	735165	39.34	9980	10270	8610	13760	7420	10590	9566.18	0.12	0	-12870	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	901	13.31	3.55	12	7.25	668.00	2501.00	21200	20241018	-58.07	6470	20241122	37.40	21200	-58.07	20241018	6470	37.40	20241122	21200	-58.07	20241018	6470	37.40	20241122	1.03	N	465480	100	10 억		12204	N	N	0	N	01	N
15	20241204	111142	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-1310	5	-12.37	5146920060	522195	27.94	9980	10270	9210	13760	7420	10590	9853.84	0.12	0	-5634	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	941	13.89	3.71	12	5.15	668.00	2501.00	21200	20241018	-56.23	6470	20241122	43.43	21200	-56.23	20241018	6470	43.43	20241122	21200	-56.23	20241018	6470	43.43	20241122	1.03	N	465480	100	10 억		12204	N	N	0	N	01	N
16	20241204	101145	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	-900	5	-8.50	4189691510	421903	22.57	9980	10270	9540	13760	7420	10590	9927.70	0.12	0	2583	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	982	14.51	3.87	12	4.16	668.00	2501.00	21200	20241018	-54.29	6470	20241122	49.77	21200	-54.29	20241018	6470	49.77	20241122	21200	-54.29	20241018	6470	49.77	20241122	1.03	N	465480	100	10 억		12204	N	N	0	N	01	N
17	20241204	091210	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-650	5	-6.14	1481698520	149243	7.99	9980	10120	9540	13760	7420	10590	9920.20	0.12	0	9346	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	1008	14.88	3.97	12	1.47	668.00	2501.00	21200	20241018	-53.11	6470	20241122	53.63	21200	-53.11	20241018	6470	53.63	20241122	21200	-53.11	20241018	6470	53.63	20241122	1.03	N	465480	100	10 억		12204	N	N	0	N	01	N
18	20241203	161252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	690	2	6.97	18064451500	1759758	93.31	9870	10630	9810	12870	6930	9900	10262.31	0.83	0	-71874	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1074	15.85	4.23	12	17.36	668.00	2501.00	21200	20241018	-50.05	6470	20241122	63.68	21200	-50.05	20241018	6470	63.68	20241122	21200	-50.05	20241018	6470	63.68	20241122	0.60	N	465480	100	10 억		83958	N	N	0	N	00	N
19	20241203	151351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	550	2	5.56	15693925930	1534568	81.37	9870	10570	9810	12870	6930	9900	10226.97	0.83	0	-70548	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1059	15.64	4.18	12	15.14	668.00	2501.00	21200	20241018	-50.71	6470	20241122	61.51	21200	-50.71	20241018	6470	61.51	20241122	21200	-50.71	20241018	6470	61.51	20241122	0.60	N	465480	100	10 억		83958	N	N	0	N	00	N
20	20241203	141320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	200	2	2.02	9153149330	903869	47.93	9870	10400	9810	12870	6930	9900	10126.68	0.83	0	-55732	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1024	15.12	4.04	12	8.92	668.00	2501.00	21200	20241018	-52.36	6470	20241122	56.11	21200	-52.36	20241018	6470	56.11	20241122	21200	-52.36	20241018	6470	56.11	20241122	0.60	N	465480	100	10 억		83958	N	N	0	N	00	N
21	20241203	131320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	290	2	2.93	8683503720	857506	45.47	9870	10400	9810	12870	6930	9900	10126.51	0.83	0	-54290	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1033	15.25	4.07	12	8.46	668.00	2501.00	21200	20241018	-51.93	6470	20241122	57.50	21200	-51.93	20241018	6470	57.50	20241122	21200	-51.93	20241018	6470	57.50	20241122	0.60	N	465480	100	10 억		83958	N	N	0	N	00	N
22	20241203	121343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	240	2	2.42	7476058530	738718	39.17	9870	10400	9810	12870	6930	9900	10120.37	0.83	0	-56753	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1028	15.18	4.05	12	7.29	668.00	2501.00	21200	20241018	-52.17	6470	20241122	56.72	21200	-52.17	20241018	6470	56.72	20241122	21200	-52.17	20241018	6470	56.72	20241122	0.60	N	465480	100	10 억		83958	N	N	0	N	00	N
23	20241203	111309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	150	2	1.52	3477825590	345586	18.32	9870	10320	9810	12870	6930	9900	10063.65	0.83	0	-26927	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1019	15.04	4.02	12	3.41	668.00	2501.00	21200	20241018	-52.59	6470	20241122	55.33	21200	-52.59	20241018	6470	55.33	20241122	21200	-52.59	20241018	6470	55.33	20241122	0.60	N	465480	100	10 억		83958	N	N	0	N	00	N
24	20241203	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	100	2	1.01	2611724200	258681	13.72	9870	10320	9870	12870	6930	9900	10096.46	0.83	0	-20694	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1014	14.97	4.00	12	2.55	668.00	2501.00	21200	20241018	-52.83	6470	20241122	54.56	21200	-52.83	20241018	6470	54.56	20241122	21200	-52.83	20241018	6470	54.56	20241122	0.60	N	465480	100	10 억		83958	N	N	0	N	00	N
25	20241203	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	170	2	1.72	974206110	96768	5.13	9870	10270	9870	12870	6930	9900	10067.77	0.83	0	-6473	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1021	15.07	4.03	12	0.95	668.00	2501.00	21200	20241018	-52.50	6470	20241122	55.64	21200	-52.50	20241018	6470	55.64	20241122	21200	-52.50	20241018	6470	55.64	20241122	0.60	N	465480	100	10 억		83958	N	N	0	N	00	N
26	20241202	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	120	2	1.23	18912344170	1867411	55.99	9790	10500	9710	12710	6850	9780	10128.08	0.08	0	65602	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1004	14.82	3.96	12	18.42	668.00	2501.00	21200	20241018	-53.30	6470	20241122	53.01	21200	-53.30	20241018	6470	53.01	20241122	21200	-53.30	20241018	6470	53.01	20241122	0.51	N	465480	100	10 억		7929	N	N	0	N	00	N
27	20241202	151436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	40	2	0.41	18513904160	1827061	54.78	9790	10500	9710	12710	6850	9780	10133.17	0.08	0	67370	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	996	14.70	3.93	12	18.02	668.00	2501.00	21200	20241018	-53.68	6470	20241122	51.78	21200	-53.68	20241018	6470	51.78	20241122	21200	-53.68	20241018	6470	51.78	20241122	0.51	N	465480	100	10 억		7929	N	N	0	N	00	N
28	20241202	141335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	50	2	0.51	17725180890	1746755	52.37	9790	10500	9710	12710	6850	9780	10147.50	0.08	0	74616	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	997	14.72	3.93	12	17.23	668.00	2501.00	21200	20241018	-53.63	6470	20241122	51.93	21200	-53.63	20241018	6470	51.93	20241122	21200	-53.63	20241018	6470	51.93	20241122	0.51	N	465480	100	10 억		7929	N	N	0	N	00	N
29	20241202	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	440	2	4.50	15578953110	1532267	45.94	9790	10500	9710	12710	6850	9780	10167.26	0.08	0	46813	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1036	15.30	4.09	12	15.11	668.00	2501.00	21200	20241018	-51.79	6470	20241122	57.96	21200	-51.79	20241018	6470	57.96	20241122	21200	-51.79	20241018	6470	57.96	20241122	0.51	N	465480	100	10 억		7929	N	N	0	N	00	N
30	20241202	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-40	5	-0.41	7963937100	793034	23.78	9790	10420	9710	12710	6850	9780	10042.37	0.08	0	20534	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	987	14.58	3.89	12	7.82	668.00	2501.00	21200	20241018	-54.06	6470	20241122	50.54	21200	-54.06	20241018	6470	50.54	20241122	21200	-54.06	20241018	6470	50.54	20241122	0.51	N	465480	100	10 억		7929	N	N	0	N	00	N
31	20241202	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	210	2	2.15	7201326270	715295	21.45	9790	10420	9790	12710	6850	9780	10067.64	0.08	0	23471	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1013	14.96	3.99	12	7.06	668.00	2501.00	21200	20241018	-52.88	6470	20241122	54.40	21200	-52.88	20241018	6470	54.40	20241122	21200	-52.88	20241018	6470	54.40	20241122	0.51	N	465480	100	10 억		7929	N	N	0	N	00	N
32	20241202	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	170	2	1.74	6317059430	626804	18.79	9790	10420	9790	12710	6850	9780	10078.22	0.08	0	15180	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1009	14.90	3.98	12	6.18	668.00	2501.00	21200	20241018	-53.07	6470	20241122	53.79	21200	-53.07	20241018	6470	53.79	20241122	21200	-53.07	20241018	6470	53.79	20241122	0.51	N	465480	100	10 억		7929	N	N	0	N	00	N
33	20241202	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	240	2	2.45	921618640	93098	2.79	9790	10020	9790	12710	6850	9780	9899.47	0.08	0	21314	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1016	15.00	4.01	12	0.92	668.00	2501.00	21200	20241018	-52.74	6470	20241122	54.87	21200	-52.74	20241018	6470	54.87	20241122	21200	-52.74	20241018	6470	54.87	20241122	0.51	N	465480	100	10 억		7929	N	N	0	N	00	N