KissMeData/466100/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	161226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6850	-350	5	-4.86	6649323050	941264	56.94	7300	7320	6850	9360	5040	7200	7064.96	0.17	0	-20585	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1682	-3.32	5.52	12	3.83	-2061.00	1242.00	12700	20241028	-46.06	6850	20241205	0.00	12700	-46.06	20241028	6850	0.00	20241205	12700	-46.06	20241028	6850	0.00	20241205	0.09	N	466100	500	122 억		42851	N	N	0	N	00	N
3	20241205	151236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6940	-260	5	-3.61	6082432160	858748	51.95	7300	7320	6880	9360	5040	7200	7082.82	0.17	0	-29407	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1704	-3.37	5.59	12	3.50	-2061.00	1242.00	12700	20241028	-45.35	6880	20241205	0.87	12700	-45.35	20241028	6880	0.87	20241205	12700	-45.35	20241028	6880	0.87	20241205	0.09	N	466100	500	122 억		42851	N	N	0	N	00	N
4	20241205	141219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7080	-120	5	-1.67	4479299240	628952	38.05	7300	7320	6980	9360	5040	7200	7121.77	0.17	0	-5682	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1739	-3.44	5.70	12	2.56	-2061.00	1242.00	12700	20241028	-44.25	6980	20241205	1.43	12700	-44.25	20241028	6980	1.43	20241205	12700	-44.25	20241028	6980	1.43	20241205	0.09	N	466100	500	122 억		42851	N	N	0	N	00	N
5	20241205	131229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7090	-110	5	-1.53	4084331920	573367	34.69	7300	7320	6980	9360	5040	7200	7123.33	0.17	0	-6448	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1741	-3.44	5.71	12	2.34	-2061.00	1242.00	12700	20241028	-44.17	6980	20241205	1.58	12700	-44.17	20241028	6980	1.58	20241205	12700	-44.17	20241028	6980	1.58	20241205	0.09	N	466100	500	122 억		42851	N	N	0	N	00	N
6	20241205	121228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7170	-30	5	-0.42	3169261490	445850	26.97	7300	7320	6980	9360	5040	7200	7108.23	0.17	0	10012	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1761	-3.48	5.77	12	1.82	-2061.00	1242.00	12700	20241028	-43.54	6980	20241205	2.72	12700	-43.54	20241028	6980	2.72	20241205	12700	-43.54	20241028	6980	2.72	20241205	0.09	N	466100	500	122 억		42851	N	N	0	N	00	N
7	20241205	111228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7100	-100	5	-1.39	2810098320	395483	23.92	7300	7320	6980	9360	5040	7200	7105.33	0.17	0	-1557	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1743	-3.44	5.72	12	1.61	-2061.00	1242.00	12700	20241028	-44.09	6980	20241205	1.72	12700	-44.09	20241028	6980	1.72	20241205	12700	-44.09	20241028	6980	1.72	20241205	0.09	N	466100	500	122 억		42851	N	N	0	N	00	N
8	20241205	101227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7100	-100	5	-1.39	2341121500	329238	19.92	7300	7320	6980	9360	5040	7200	7110.56	0.17	0	-399	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1743	-3.44	5.72	12	1.34	-2061.00	1242.00	12700	20241028	-44.09	6980	20241205	1.72	12700	-44.09	20241028	6980	1.72	20241205	12700	-44.09	20241028	6980	1.72	20241205	0.09	N	466100	500	122 억		42851	N	N	0	N	00	N
9	20241205	091234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7150	-50	5	-0.69	718159490	99406	6.01	7300	7320	7150	9360	5040	7200	7224.66	0.17	0	-11737	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1756	-3.47	5.76	12	0.40	-2061.00	1242.00	12700	20241028	-43.70	7150	20241205	0.00	12700	-43.70	20241028	7150	0.00	20241205	12700	-43.70	20241028	7150	0.00	20241205	0.09	N	466100	500	122 억		42851	N	N	0	N	00	N
10	20241204	161206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7200	-640	5	-8.16	12034226870	1632494	124.35	7550	7680	7170	10190	5490	7840	7372.36	0.41	0	-61198	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1768	-3.49	5.80	12	6.65	-2061.00	1242.00	12700	20241028	-43.31	7170	20241204	0.42	12700	-43.31	20241028	7170	0.42	20241204	12700	-43.31	20241028	7170	0.42	20241204	0.09	N	466100	500	122 억		101174	N	N	0	N	00	N
11	20241204	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7240	-600	5	-7.65	11367136110	1539974	117.30	7550	7680	7170	10190	5490	7840	7381.25	0.41	0	-64180	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1778	-3.51	5.83	12	6.27	-2061.00	1242.00	12700	20241028	-42.99	7170	20241204	0.98	12700	-42.99	20241028	7170	0.98	20241204	12700	-42.99	20241028	7170	0.98	20241204	0.09	N	466100	500	122 억		101174	N	N	0	N	00	N
12	20241204	141211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7200	-640	5	-8.16	10516130060	1422348	108.34	7550	7680	7170	10190	5490	7840	7393.36	0.41	0	-73036	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1768	-3.49	5.80	12	5.79	-2061.00	1242.00	12700	20241028	-43.31	7170	20241204	0.42	12700	-43.31	20241028	7170	0.42	20241204	12700	-43.31	20241028	7170	0.42	20241204	0.09	N	466100	500	122 억		101174	N	N	0	N	00	N
13	20241204	131203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7300	-540	5	-6.89	9463276830	1276985	97.27	7550	7680	7170	10190	5490	7840	7410.49	0.41	0	-40933	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1793	-3.54	5.88	12	5.20	-2061.00	1242.00	12700	20241028	-42.52	7170	20241204	1.81	12700	-42.52	20241028	7170	1.81	20241204	12700	-42.52	20241028	7170	1.81	20241204	0.09	N	466100	500	122 억		101174	N	N	0	N	00	N
14	20241204	121157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7290	-550	5	-7.02	8786034610	1184159	90.20	7550	7680	7170	10190	5490	7840	7419.48	0.41	0	-39025	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1790	-3.54	5.87	12	4.82	-2061.00	1242.00	12700	20241028	-42.60	7170	20241204	1.67	12700	-42.60	20241028	7170	1.67	20241204	12700	-42.60	20241028	7170	1.67	20241204	0.09	N	466100	500	122 억		101174	N	N	0	N	00	N
15	20241204	111143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7240	-600	5	-7.65	8129412030	1093758	83.31	7550	7680	7170	10190	5490	7840	7432.38	0.41	0	-33220	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1778	-3.51	5.83	12	4.45	-2061.00	1242.00	12700	20241028	-42.99	7170	20241204	0.98	12700	-42.99	20241028	7170	0.98	20241204	12700	-42.99	20241028	7170	0.98	20241204	0.09	N	466100	500	122 억		101174	N	N	0	N	00	N
16	20241204	101145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7330	-510	5	-6.51	6726986230	901198	68.64	7550	7680	7170	10190	5490	7840	7464.30	0.41	0	-8988	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1800	-3.56	5.90	12	3.67	-2061.00	1242.00	12700	20241028	-42.28	7170	20241204	2.23	12700	-42.28	20241028	7170	2.23	20241204	12700	-42.28	20241028	7170	2.23	20241204	0.09	N	466100	500	122 억		101174	N	N	0	N	00	N
17	20241204	091211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7670	-170	5	-2.17	2199253780	290709	22.14	7550	7680	7450	10190	5490	7840	7564.71	0.41	0	11317	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1883	-3.72	6.18	12	1.18	-2061.00	1242.00	12700	20241028	-39.61	7450	20241204	2.95	12700	-39.61	20241028	7450	2.95	20241204	12700	-39.61	20241028	7450	2.95	20241204	0.09	N	466100	500	122 억		101174	N	N	0	N	00	N
18	20241203	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	150	2	1.95	10172731940	1293278	97.97	7760	8060	7720	9990	5390	7690	7866.00	0.09	0	77580	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1925	-3.80	6.31	12	5.27	-2061.00	1242.00	12700	20241028	-38.27	7550	20241106	3.84	12700	-38.27	20241028	7550	3.84	20241106	12700	-38.27	20241028	7550	3.84	20241106	0.14	N	466100	500	122 억		22485	N	N	0	N	00	N
19	20241203	151352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	160	2	2.08	9398004130	1194528	90.49	7760	8060	7720	9990	5390	7690	7867.64	0.09	0	71646	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1928	-3.81	6.32	12	4.86	-2061.00	1242.00	12700	20241028	-38.19	7550	20241106	3.97	12700	-38.19	20241028	7550	3.97	20241106	12700	-38.19	20241028	7550	3.97	20241106	0.14	N	466100	500	122 억		22485	N	N	0	N	00	N
20	20241203	141321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	140	2	1.82	5562030500	709700	53.76	7760	7980	7720	9990	5390	7690	7837.28	0.09	0	67578	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1923	-3.80	6.30	12	2.89	-2061.00	1242.00	12700	20241028	-38.35	7550	20241106	3.71	12700	-38.35	20241028	7550	3.71	20241106	12700	-38.35	20241028	7550	3.71	20241106	0.14	N	466100	500	122 억		22485	N	N	0	N	00	N
21	20241203	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	150	2	1.95	5029288180	641448	48.59	7760	7980	7720	9990	5390	7690	7840.67	0.09	0	58412	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1925	-3.80	6.31	12	2.61	-2061.00	1242.00	12700	20241028	-38.27	7550	20241106	3.84	12700	-38.27	20241028	7550	3.84	20241106	12700	-38.27	20241028	7550	3.84	20241106	0.14	N	466100	500	122 억		22485	N	N	0	N	00	N
22	20241203	121343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	100	2	1.30	4591757470	585492	44.35	7760	7980	7720	9990	5390	7690	7842.72	0.09	0	48761	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1913	-3.78	6.27	12	2.38	-2061.00	1242.00	12700	20241028	-38.66	7550	20241106	3.18	12700	-38.66	20241028	7550	3.18	20241106	12700	-38.66	20241028	7550	3.18	20241106	0.14	N	466100	500	122 억		22485	N	N	0	N	00	N
23	20241203	111309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	120	2	1.56	3937025950	501241	37.97	7760	7980	7750	9990	5390	7690	7854.76	0.09	0	43842	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1918	-3.79	6.29	12	2.04	-2061.00	1242.00	12700	20241028	-38.50	7550	20241106	3.44	12700	-38.50	20241028	7550	3.44	20241106	12700	-38.50	20241028	7550	3.44	20241106	0.14	N	466100	500	122 억		22485	N	N	0	N	00	N
24	20241203	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	100	2	1.30	3387058840	430872	32.64	7760	7980	7750	9990	5390	7690	7861.18	0.09	0	36720	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1913	-3.78	6.27	12	1.75	-2061.00	1242.00	12700	20241028	-38.66	7550	20241106	3.18	12700	-38.66	20241028	7550	3.18	20241106	12700	-38.66	20241028	7550	3.18	20241106	0.14	N	466100	500	122 억		22485	N	N	0	N	00	N
25	20241203	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	200	2	2.60	983838480	125542	9.51	7760	7900	7750	9990	5390	7690	7837.44	0.09	0	29856	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1937	-3.83	6.35	12	0.51	-2061.00	1242.00	12700	20241028	-37.87	7550	20241106	4.50	12700	-37.87	20241028	7550	4.50	20241106	12700	-37.87	20241028	7550	4.50	20241106	0.14	N	466100	500	122 억		22485	N	N	0	N	00	N
26	20241202	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	-80	5	-1.03	9998454400	1270421	67.68	7900	8080	7690	10100	5440	7770	7871.30	0.02	0	19784	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1888	-3.73	6.19	12	5.17	-2061.00	1242.00	12700	20241028	-39.45	7550	20241106	1.85	12700	-39.45	20241028	7550	1.85	20241106	12700	-39.45	20241028	7550	1.85	20241106	0.07	N	466100	500	122 억		4166	N	N	0	N	00	N
27	20241202	151437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	10	2	0.13	9276771910	1176955	62.70	7900	8080	7760	10100	5440	7770	7882.01	0.02	0	19804	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1910	-3.77	6.26	12	4.79	-2061.00	1242.00	12700	20241028	-38.74	7550	20241106	3.05	12700	-38.74	20241028	7550	3.05	20241106	12700	-38.74	20241028	7550	3.05	20241106	0.07	N	466100	500	122 억		4166	N	N	0	N	00	N
28	20241202	141336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	100	2	1.29	7761009320	983085	52.37	7900	8080	7770	10100	5440	7770	7894.55	0.02	0	25540	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1932	-3.82	6.34	12	4.00	-2061.00	1242.00	12700	20241028	-38.03	7550	20241106	4.24	12700	-38.03	20241028	7550	4.24	20241106	12700	-38.03	20241028	7550	4.24	20241106	0.07	N	466100	500	122 억		4166	N	N	0	N	00	N
29	20241202	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	20	2	0.26	7003037440	886122	47.20	7900	8080	7770	10100	5440	7770	7903.02	0.02	0	26867	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1913	-3.78	6.27	12	3.61	-2061.00	1242.00	12700	20241028	-38.66	7550	20241106	3.18	12700	-38.66	20241028	7550	3.18	20241106	12700	-38.66	20241028	7550	3.18	20241106	0.07	N	466100	500	122 억		4166	N	N	0	N	00	N
30	20241202	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	90	2	1.16	6241049870	788705	42.02	7900	8080	7770	10100	5440	7770	7913.03	0.02	0	26043	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1930	-3.81	6.33	12	3.21	-2061.00	1242.00	12700	20241028	-38.11	7550	20241106	4.11	12700	-38.11	20241028	7550	4.11	20241106	12700	-38.11	20241028	7550	4.11	20241106	0.07	N	466100	500	122 억		4166	N	N	0	N	00	N
31	20241202	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	100	2	1.29	5585072270	705549	37.59	7900	8080	7770	10100	5440	7770	7915.92	0.02	0	39234	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1932	-3.82	6.34	12	2.87	-2061.00	1242.00	12700	20241028	-38.03	7550	20241106	4.24	12700	-38.03	20241028	7550	4.24	20241106	12700	-38.03	20241028	7550	4.24	20241106	0.07	N	466100	500	122 억		4166	N	N	0	N	00	N
32	20241202	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	50	2	0.64	2704448870	343529	18.30	7900	7970	7770	10100	5440	7770	7872.55	0.02	0	27410	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1920	-3.79	6.30	12	1.40	-2061.00	1242.00	12700	20241028	-38.43	7550	20241106	3.58	12700	-38.43	20241028	7550	3.58	20241106	12700	-38.43	20241028	7550	3.58	20241106	0.07	N	466100	500	122 억		4166	N	N	0	N	00	N
33	20241202	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	110	2	1.42	1248513330	157628	8.40	7900	7970	7870	10100	5440	7770	7920.63	0.02	0	26090	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1935	-3.82	6.34	12	0.64	-2061.00	1242.00	12700	20241028	-37.95	7550	20241106	4.37	12700	-37.95	20241028	7550	4.37	20241106	12700	-37.95	20241028	7550	4.37	20241106	0.07	N	466100	500	122 억		4166	N	N	0	N	00	N