KissMeData/035620/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	400	-29	5	-6.76	100271657	242125	98.51	429	431	392	557	301	429	414.20	0.54	-1050	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	298	-2.23	0.40	12	0.33	-179.00	992.00	848	20240103	-52.83	392	20241205	2.04	848	-52.83	20240103	392	2.04	20241205	848	-52.83	20240103	392	2.04	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
3	20241205	150413	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	409	-20	5	-4.66	89584146	215526	87.69	429	431	392	557	301	429	415.65	0.54	-1617	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	304	-2.28	0.41	12	0.29	-179.00	992.00	848	20240103	-51.77	392	20241205	4.34	848	-51.77	20240103	392	4.34	20241205	848	-51.77	20240103	392	4.34	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
4	20241205	140411	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	419	-10	5	-2.33	73172698	175255	71.30	429	431	410	557	301	429	417.52	0.54	-2964	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	312	-2.34	0.42	12	0.24	-179.00	992.00	848	20240103	-50.59	410	20241205	2.20	848	-50.59	20240103	410	2.20	20241205	848	-50.59	20240103	410	2.20	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
5	20241205	130411	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	418	-11	5	-2.56	31628938	74759	30.42	429	431	418	557	301	429	423.08	0.54	-6458	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	311	-2.34	0.42	12	0.10	-179.00	992.00	848	20240103	-50.71	418	20241205	0.00	848	-50.71	20240103	418	0.00	20241205	848	-50.71	20240103	418	0.00	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
6	20241205	120412	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	425	-4	5	-0.93	24552788	57904	23.56	429	431	420	557	301	429	424.03	0.54	-5724	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	316	-2.37	0.43	12	0.08	-179.00	992.00	848	20240103	-49.88	420	20241205	1.19	848	-49.88	20240103	420	1.19	20241205	848	-49.88	20240103	420	1.19	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
7	20241205	110410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	427	-2	5	-0.47	20722641	48839	19.87	429	431	420	557	301	429	424.31	0.54	-4261	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	318	-2.39	0.43	12	0.07	-179.00	992.00	848	20240103	-49.65	420	20241205	1.67	848	-49.65	20240103	420	1.67	20241205	848	-49.65	20240103	420	1.67	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
8	20241205	100408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	423	-6	5	-1.40	15165569	35708	14.53	429	431	422	557	301	429	424.71	0.54	-3123	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	315	-2.36	0.43	12	0.05	-179.00	992.00	848	20240103	-50.12	422	20241205	0.24	848	-50.12	20240103	422	0.24	20241205	848	-50.12	20240103	422	0.24	20241205	0.01	N	035620	500	372 억	405273	N	N	N	N
9	20241205	090411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	431	2	2	0.47	1235101	2879	1.17	429	431	429	557	301	429	429.00	0.54	-64	455	441	433	419	411	438	416	372	128	500	300	1	1	74439675	321	-2.41	0.43	12	0.00	-179.00	992.00	848	20240103	-49.17	422	20240805	2.13	848	-49.17	20240103	422	2.13	20240805	848	-49.17	20240103	422	2.13	20240805	0.01	N	035620	500	372 억	405273	N	N	N	N
10	20241204	160404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	429	-19	5	-4.24	106158441	245703	223.74	433	447	425	582	314	448	432.07	0.55	-6928	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	319	-2.40	0.43	12	0.33	-179.00	992.00	848	20240103	-49.41	422	20240805	1.66	848	-49.41	20240103	422	1.66	20240805	848	-49.41	20240103	422	1.66	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
11	20241204	150406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	430	-18	5	-4.02	95960111	221934	202.09	433	447	425	582	314	448	432.38	0.55	-1106	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	320	-2.40	0.43	12	0.30	-179.00	992.00	848	20240103	-49.29	422	20240805	1.90	848	-49.29	20240103	422	1.90	20240805	848	-49.29	20240103	422	1.90	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
12	20241204	140405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	430	-18	5	-4.02	72667039	167350	152.39	433	447	427	582	314	448	434.22	0.55	-237	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	320	-2.40	0.43	12	0.22	-179.00	992.00	848	20240103	-49.29	422	20240805	1.90	848	-49.29	20240103	422	1.90	20240805	848	-49.29	20240103	422	1.90	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
13	20241204	130403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	434	-14	5	-3.12	50614518	116014	105.64	433	447	429	582	314	448	436.28	0.55	-3193	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	323	-2.42	0.44	12	0.16	-179.00	992.00	848	20240103	-48.82	422	20240805	2.84	848	-48.82	20240103	422	2.84	20240805	848	-48.82	20240103	422	2.84	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
14	20241204	120401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	440	-8	5	-1.79	27778501	63640	57.95	433	447	429	582	314	448	436.49	0.55	-4692	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	328	-2.46	0.44	12	0.09	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
15	20241204	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	435	-13	5	-2.90	24957271	57156	52.05	433	447	429	582	314	448	436.65	0.55	-3090	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	324	-2.43	0.44	12	0.08	-179.00	992.00	848	20240103	-48.70	422	20240805	3.08	848	-48.70	20240103	422	3.08	20240805	848	-48.70	20240103	422	3.08	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
16	20241204	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	440	-8	5	-1.79	23813625	54546	49.67	433	447	429	582	314	448	436.58	0.55	-2293	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	328	-2.46	0.44	12	0.07	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
17	20241204	090402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	439	-9	5	-2.01	5347734	12347	11.24	433	439	433	582	314	448	433.12	0.55	-1383	460	454	448	442	436	451	439	372	134	500	310	1	1	74439675	327	-2.45	0.44	12	0.02	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	412131	N	N	N	N
18	20241203	160424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	448	-6	5	-1.32	47987386	107388	107.99	454	454	442	590	318	454	446.86	0.56	-4637	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	333	-2.50	0.45	12	0.14	-179.00	992.00	848	20240103	-47.17	422	20240805	6.16	848	-47.17	20240103	422	6.16	20240805	848	-47.17	20240103	422	6.16	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
19	20241203	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	445	-9	5	-1.98	47309575	105870	106.46	454	454	442	590	318	454	446.86	0.56	-4567	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	331	-2.49	0.45	12	0.14	-179.00	992.00	848	20240103	-47.52	422	20240805	5.45	848	-47.52	20240103	422	5.45	20240805	848	-47.52	20240103	422	5.45	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
20	20241203	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	447	-7	5	-1.54	33219666	74195	74.61	454	454	443	590	318	454	447.73	0.56	-2011	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	333	-2.50	0.45	12	0.10	-179.00	992.00	848	20240103	-47.29	422	20240805	5.92	848	-47.29	20240103	422	5.92	20240805	848	-47.29	20240103	422	5.92	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
21	20241203	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	448	-6	5	-1.32	30259793	67581	67.96	454	454	443	590	318	454	447.76	0.56	-1139	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	333	-2.50	0.45	12	0.09	-179.00	992.00	848	20240103	-47.17	422	20240805	6.16	848	-47.17	20240103	422	6.16	20240805	848	-47.17	20240103	422	6.16	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
22	20241203	120436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	450	-4	5	-0.88	28477329	63591	63.95	454	454	443	590	318	454	447.82	0.56	-774	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	335	-2.51	0.45	12	0.09	-179.00	992.00	848	20240103	-46.93	422	20240805	6.64	848	-46.93	20240103	422	6.64	20240805	848	-46.93	20240103	422	6.64	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
23	20241203	110423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	452	-2	5	-0.44	11442687	25438	25.58	454	454	446	590	318	454	449.83	0.56	-676	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	336	-2.53	0.46	12	0.03	-179.00	992.00	848	20240103	-46.70	422	20240805	7.11	848	-46.70	20240103	422	7.11	20240805	848	-46.70	20240103	422	7.11	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
24	20241203	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	452	-2	5	-0.44	11096833	24670	24.81	454	454	446	590	318	454	449.81	0.56	-676	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	336	-2.53	0.46	12	0.03	-179.00	992.00	848	20240103	-46.70	422	20240805	7.11	848	-46.70	20240103	422	7.11	20240805	848	-46.70	20240103	422	7.11	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
25	20241203	090414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	454	0	3	0.00	1406946	3099	3.12	454	454	454	590	318	454	454.00	0.56	-464	467	460	450	443	433	455	438	372	136	500	310	1	1	74439675	338	-2.54	0.46	12	0.00	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억	416698	N	N	N	N
26	20241202	160401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	454	-3	5	-0.66	43510948	97249	209.20	457	457	440	594	320	457	447.42	0.57	-4298	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	338	-2.54	0.46	12	0.13	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
27	20241202	150425	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	447	-10	5	-2.19	40617388	90816	195.36	457	457	440	594	320	457	447.25	0.57	-1763	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	333	-2.50	0.45	12	0.12	-179.00	992.00	848	20240103	-47.29	422	20240805	5.92	848	-47.29	20240103	422	5.92	20240805	848	-47.29	20240103	422	5.92	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
28	20241202	140412	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	449	-8	5	-1.75	35000862	78192	168.21	457	457	440	594	320	457	447.63	0.57	-2590	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	334	-2.51	0.45	12	0.11	-179.00	992.00	848	20240103	-47.05	422	20240805	6.40	848	-47.05	20240103	422	6.40	20240805	848	-47.05	20240103	422	6.40	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
29	20241202	130415	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	452	-5	5	-1.09	24677946	54975	118.26	457	457	440	594	320	457	448.89	0.57	-3626	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	336	-2.53	0.46	12	0.07	-179.00	992.00	848	20240103	-46.70	422	20240805	7.11	848	-46.70	20240103	422	7.11	20240805	848	-46.70	20240103	422	7.11	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
30	20241202	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	443	-14	5	-3.06	20849897	46470	99.97	457	457	440	594	320	457	448.67	0.57	-2241	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	330	-2.47	0.45	12	0.06	-179.00	992.00	848	20240103	-47.76	422	20240805	4.98	848	-47.76	20240103	422	4.98	20240805	848	-47.76	20240103	422	4.98	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
31	20241202	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	445	-12	5	-2.63	19505245	43436	93.44	457	457	440	594	320	457	449.06	0.57	-2241	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	331	-2.49	0.45	12	0.06	-179.00	992.00	848	20240103	-47.52	422	20240805	5.45	848	-47.52	20240103	422	5.45	20240805	848	-47.52	20240103	422	5.45	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
32	20241202	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	453	-4	5	-0.88	17067303	37954	81.65	457	457	440	594	320	457	449.68	0.57	-2212	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	337	-2.53	0.46	12	0.05	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N
33	20241202	090403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	457	0	3	0.00	0	0	0.00	0	0	0	594	320	457	0.00	0.57	0	463	459	453	449	443	462	452	372	137	500	310	1	1	74439675	340	-2.55	0.46	12	0.00	-179.00	992.00	848	20240103	-46.11	422	20240805	8.29	848	-46.11	20240103	422	8.29	20240805	848	-46.11	20240103	422	8.29	20240805	0.01	N	035620	500	372 억	420925	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History