KissMeData/046390/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1353	-46	5	-3.29	183959119	133813	88.97	1438	1438	1351	1818	980	1399	1374.79	1.48	-3925	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	584	-46.66	0.96	12	0.31	-29.00	1410.00	2310	20240125	-41.43	1275	20241115	6.12	2310	-41.43	20240125	1275	6.12	20241115	2310	-41.43	20240125	1275	6.12	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
3	20241205	150453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1366	-33	5	-2.36	142026390	102970	68.46	1438	1438	1351	1818	980	1399	1379.30	1.48	-13213	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	590	-47.10	0.97	12	0.24	-29.00	1410.00	2310	20240125	-40.87	1275	20241115	7.14	2310	-40.87	20240125	1275	7.14	20241115	2310	-40.87	20240125	1275	7.14	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
4	20241205	140451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1376	-23	5	-1.64	95646562	69060	45.92	1438	1438	1366	1818	980	1399	1384.98	1.48	-15345	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	594	-47.45	0.98	12	0.16	-29.00	1410.00	2310	20240125	-40.43	1275	20241115	7.92	2310	-40.43	20240125	1275	7.92	20241115	2310	-40.43	20240125	1275	7.92	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
5	20241205	130451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1386	-13	5	-0.93	70375822	50659	33.68	1438	1438	1366	1818	980	1399	1389.21	1.48	-15253	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	598	-47.79	0.98	12	0.12	-29.00	1410.00	2310	20240125	-40.00	1275	20241115	8.71	2310	-40.00	20240125	1275	8.71	20241115	2310	-40.00	20240125	1275	8.71	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
6	20241205	120451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1394	-5	5	-0.36	65250779	46955	31.22	1438	1438	1366	1818	980	1399	1389.64	1.48	-14634	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	602	-48.07	0.99	12	0.11	-29.00	1410.00	2310	20240125	-39.65	1275	20241115	9.33	2310	-39.65	20240125	1275	9.33	20241115	2310	-39.65	20240125	1275	9.33	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
7	20241205	110450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1398	-1	5	-0.07	56501045	40639	27.02	1438	1438	1366	1818	980	1399	1390.32	1.48	-14811	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	604	-48.21	0.99	12	0.09	-29.00	1410.00	2310	20240125	-39.48	1275	20241115	9.65	2310	-39.48	20240125	1275	9.65	20241115	2310	-39.48	20240125	1275	9.65	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
8	20241205	100448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1374	-25	5	-1.79	33391466	23963	15.93	1438	1438	1366	1818	980	1399	1393.46	1.48	-5603	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	593	-47.38	0.97	12	0.06	-29.00	1410.00	2310	20240125	-40.52	1275	20241115	7.76	2310	-40.52	20240125	1275	7.76	20241115	2310	-40.52	20240125	1275	7.76	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
9	20241205	090451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1438	39	2	2.79	4354636	3056	2.03	1438	1438	1399	1818	980	1399	1424.95	1.48	819	1477	1437	1412	1372	1347	1425	1360	86	419	200	1000	1	1	43172933	621	-49.59	1.02	12	0.01	-29.00	1410.00	2310	20240125	-37.75	1275	20241115	12.78	2310	-37.75	20240125	1275	12.78	20241115	2310	-37.75	20240125	1275	12.78	20241115	3.69	N	046390	200	86 억	638715	N	N	N	N
10	20241204	160443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1399	-57	5	-3.91	210165342	149600	174.79	1423	1452	1387	1892	1020	1456	1404.86	1.41	27882	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	604	-48.24	0.99	12	0.35	-29.00	1410.00	2310	20240125	-39.44	1275	20241115	9.73	2310	-39.44	20240125	1275	9.73	20241115	2310	-39.44	20240125	1275	9.73	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
11	20241204	150444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1415	-41	5	-2.82	200036413	142384	166.36	1423	1452	1387	1892	1020	1456	1404.91	1.41	27769	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	611	-48.79	1.00	12	0.33	-29.00	1410.00	2310	20240125	-38.74	1275	20241115	10.98	2310	-38.74	20240125	1275	10.98	20241115	2310	-38.74	20240125	1275	10.98	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
12	20241204	140443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1405	-51	5	-3.50	167091034	118945	138.98	1423	1452	1387	1892	1020	1456	1404.78	1.41	23053	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	607	-48.45	1.00	12	0.28	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
13	20241204	130439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1410	-46	5	-3.16	158823868	113076	132.12	1423	1452	1387	1892	1020	1456	1404.58	1.41	24413	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	609	-48.62	1.00	12	0.26	-29.00	1410.00	2310	20240125	-38.96	1275	20241115	10.59	2310	-38.96	20240125	1275	10.59	20241115	2310	-38.96	20240125	1275	10.59	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
14	20241204	120438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1408	-48	5	-3.30	149355083	106341	124.25	1423	1452	1387	1892	1020	1456	1404.49	1.41	19841	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	608	-48.55	1.00	12	0.25	-29.00	1410.00	2310	20240125	-39.05	1275	20241115	10.43	2310	-39.05	20240125	1275	10.43	20241115	2310	-39.05	20240125	1275	10.43	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
15	20241204	110436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1401	-55	5	-3.78	97353864	69159	80.81	1423	1452	1387	1892	1020	1456	1407.68	1.41	5684	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	605	-48.31	0.99	12	0.16	-29.00	1410.00	2310	20240125	-39.35	1275	20241115	9.88	2310	-39.35	20240125	1275	9.88	20241115	2310	-39.35	20240125	1275	9.88	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
16	20241204	100436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1414	-42	5	-2.88	95841400	68083	79.55	1423	1452	1387	1892	1020	1456	1407.71	1.41	6029	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	610	-48.76	1.00	12	0.16	-29.00	1410.00	2310	20240125	-38.79	1275	20241115	10.90	2310	-38.79	20240125	1275	10.90	20241115	2310	-38.79	20240125	1275	10.90	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
17	20241204	090442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	-8	5	-0.55	7915504	5565	6.50	1423	1452	1419	1892	1020	1456	1422.37	1.41	448	1492	1474	1454	1436	1416	1483	1445	86	436	200	1040	1	1	43172933	625	-49.93	1.03	12	0.01	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.81	N	046390	200	86 억	610839	N	N	N	N
18	20241203	160503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1456	3	2	0.21	119842147	82581	28.82	1446	1472	1434	1888	1018	1453	1451.20	1.41	-208	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	629	-50.21	1.03	12	0.19	-29.00	1410.00	2310	20240125	-36.97	1275	20241115	14.20	2310	-36.97	20240125	1275	14.20	20241115	2310	-36.97	20240125	1275	14.20	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
19	20241203	150517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1458	5	2	0.34	117801926	81177	28.33	1446	1472	1434	1888	1018	1453	1451.17	1.41	-255	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	629	-50.28	1.03	12	0.19	-29.00	1410.00	2310	20240125	-36.88	1275	20241115	14.35	2310	-36.88	20240125	1275	14.35	20241115	2310	-36.88	20240125	1275	14.35	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
20	20241203	140507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1449	-4	5	-0.28	92675444	63964	22.32	1446	1469	1434	1888	1018	1453	1448.87	1.41	4422	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	626	-49.97	1.03	12	0.15	-29.00	1410.00	2310	20240125	-37.27	1275	20241115	13.65	2310	-37.27	20240125	1275	13.65	20241115	2310	-37.27	20240125	1275	13.65	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
21	20241203	130504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1445	-8	5	-0.55	76144079	52511	18.32	1446	1469	1434	1888	1018	1453	1450.06	1.41	5742	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	624	-49.83	1.02	12	0.12	-29.00	1410.00	2310	20240125	-37.45	1275	20241115	13.33	2310	-37.45	20240125	1275	13.33	20241115	2310	-37.45	20240125	1275	13.33	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
22	20241203	120523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	-5	5	-0.34	73891096	50948	17.78	1446	1469	1434	1888	1018	1453	1450.32	1.41	6600	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	625	-49.93	1.03	12	0.12	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
23	20241203	110504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	-5	5	-0.34	72403075	49920	17.42	1446	1469	1434	1888	1018	1453	1450.38	1.41	6641	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	625	-49.93	1.03	12	0.12	-29.00	1410.00	2310	20240125	-37.32	1275	20241115	13.57	2310	-37.32	20240125	1275	13.57	20241115	2310	-37.32	20240125	1275	13.57	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
24	20241203	100456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1462	9	2	0.62	27494579	18894	6.59	1446	1469	1440	1888	1018	1453	1455.20	1.41	5438	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	631	-50.41	1.04	12	0.04	-29.00	1410.00	2310	20240125	-36.71	1275	20241115	14.67	2310	-36.71	20240125	1275	14.67	20241115	2310	-36.71	20240125	1275	14.67	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
25	20241203	090454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1464	11	2	0.76	2174519	1503	0.52	1446	1464	1442	1888	1018	1453	1446.79	1.41	1085	1558	1505	1470	1417	1382	1488	1400	86	435	200	1040	1	1	43172933	632	-50.48	1.04	12	0.00	-29.00	1410.00	2310	20240125	-36.62	1275	20241115	14.82	2310	-36.62	20240125	1275	14.82	20241115	2310	-36.62	20240125	1275	14.82	20241115	3.84	N	046390	200	86 억	610848	N	N	N	N
26	20241202	160442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1453	-32	5	-2.15	421409668	286577	217.71	1485	1523	1435	1930	1040	1485	1470.59	1.21	90126	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	627	-50.10	1.03	12	0.66	-29.00	1410.00	2310	20240125	-37.10	1275	20241115	13.96	2310	-37.10	20240125	1275	13.96	20241115	2310	-37.10	20240125	1275	13.96	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
27	20241202	150517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1459	-26	5	-1.75	402586126	273650	207.89	1485	1523	1435	1930	1040	1485	1471.17	1.21	94058	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	630	-50.31	1.03	12	0.63	-29.00	1410.00	2310	20240125	-36.84	1275	20241115	14.43	2310	-36.84	20240125	1275	14.43	20241115	2310	-36.84	20240125	1275	14.43	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
28	20241202	140456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1468	-17	5	-1.14	366636777	249007	189.16	1485	1523	1435	1930	1040	1485	1472.40	1.21	101798	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	634	-50.62	1.04	12	0.58	-29.00	1410.00	2310	20240125	-36.45	1275	20241115	15.14	2310	-36.45	20240125	1275	15.14	20241115	2310	-36.45	20240125	1275	15.14	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
29	20241202	130453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1478	-7	5	-0.47	363747974	247047	187.68	1485	1523	1435	1930	1040	1485	1472.38	1.21	102146	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	638	-50.97	1.05	12	0.57	-29.00	1410.00	2310	20240125	-36.02	1275	20241115	15.92	2310	-36.02	20240125	1275	15.92	20241115	2310	-36.02	20240125	1275	15.92	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
30	20241202	120510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1475	-10	5	-0.67	358520583	243502	184.98	1485	1523	1435	1930	1040	1485	1472.35	1.21	102627	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	637	-50.86	1.05	12	0.56	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
31	20241202	110441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1469	-16	5	-1.08	353661378	240199	182.47	1485	1523	1435	1930	1040	1485	1472.37	1.21	102962	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	634	-50.66	1.04	12	0.56	-29.00	1410.00	2310	20240125	-36.41	1275	20241115	15.22	2310	-36.41	20240125	1275	15.22	20241115	2310	-36.41	20240125	1275	15.22	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
32	20241202	100442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1484	-1	5	-0.07	215415416	145749	110.72	1485	1523	1435	1930	1040	1485	1477.99	1.21	55650	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	641	-51.17	1.05	12	0.34	-29.00	1410.00	2310	20240125	-35.76	1275	20241115	16.39	2310	-35.76	20240125	1275	16.39	20241115	2310	-35.76	20240125	1275	16.39	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N
33	20241202	090442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1514	29	2	1.95	4767001	3175	2.41	1485	1515	1485	1930	1040	1485	1501.42	1.21	-935	1527	1506	1484	1463	1441	1516	1473	86	445	200	1060	1	1	43172933	654	-52.21	1.07	12	0.01	-29.00	1410.00	2310	20240125	-34.46	1275	20241115	18.75	2310	-34.46	20240125	1275	18.75	20241115	2310	-34.46	20240125	1275	18.75	20241115	3.70	N	046390	200	86 억	520868	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History