KissMeData/043610/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2030	-110	5	-5.14	501283135	241457	206.97	2140	2160	2030	2780	1500	2140	2076.90	0.93	-46552	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1180	8.53	0.66	12	0.42	238.00	3088.00	3750	20231211	-45.87	2000	20240805	1.50	3635	-44.15	20240103	2000	1.50	20240805	3750	-45.87	20231211	2000	1.50	20240805	2.74	N	043610	500	290 억	540418	N	N	281	N	N
3	20241205	150446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2065	-75	5	-3.50	400783585	192090	164.65	2140	2160	2045	2780	1500	2140	2086.44	0.93	-59203	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1200	8.68	0.67	12	0.33	238.00	3088.00	3750	20231211	-44.93	2000	20240805	3.25	3635	-43.19	20240103	2000	3.25	20240805	3750	-44.93	20231211	2000	3.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
4	20241205	140444	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2075	-65	5	-3.04	294283010	140372	120.32	2140	2160	2060	2780	1500	2140	2096.45	0.93	-49818	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1206	8.72	0.67	12	0.24	238.00	3088.00	3750	20231211	-44.67	2000	20240805	3.75	3635	-42.92	20240103	2000	3.75	20240805	3750	-44.67	20231211	2000	3.75	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
5	20241205	130444	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2085	-55	5	-2.57	234069190	111342	95.44	2140	2160	2075	2780	1500	2140	2102.25	0.93	-48790	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.19	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
6	20241205	120444	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2085	-55	5	-2.57	204841790	97333	83.43	2140	2160	2075	2780	1500	2140	2104.55	0.93	-40772	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.17	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
7	20241205	110443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2085	-55	5	-2.57	199241725	94651	81.13	2140	2160	2075	2780	1500	2140	2105.01	0.93	-40130	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.16	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
8	20241205	100441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2085	-55	5	-2.57	183213875	86956	74.54	2140	2160	2075	2780	1500	2140	2106.97	0.93	-38153	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1212	8.76	0.68	12	0.15	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
9	20241205	090444	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	0	3	0.00	31837025	14877	12.75	2140	2160	2130	2780	1500	2140	2140.02	0.93	4656	2203	2171	2133	2101	2063	2187	2117	291	640	500	1490	5	1	58115438	1244	8.99	0.69	12	0.03	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.74	N	043610	500	290 억	540418	N	N	29	N	N
10	20241204	160436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	-60	5	-2.73	246935755	116142	124.93	2130	2165	2095	2860	1540	2200	2126.13	0.95	-10453	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1244	8.99	0.69	12	0.20	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.79	N	043610	500	290 억	550525	N	N	29	N	N
11	20241204	150437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2135	-65	5	-2.95	235089370	110602	118.97	2130	2165	2095	2860	1540	2200	2125.54	0.95	-8398	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1241	8.97	0.69	12	0.19	238.00	3088.00	3750	20231211	-43.07	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3750	-43.07	20231211	2000	6.75	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
12	20241204	140436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2120	-80	5	-3.64	207345840	97556	104.94	2130	2165	2095	2860	1540	2200	2125.40	0.95	-6576	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1232	8.91	0.69	12	0.17	238.00	3088.00	3750	20231211	-43.47	2000	20240805	6.00	3635	-41.68	20240103	2000	6.00	20240805	3750	-43.47	20231211	2000	6.00	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
13	20241204	130432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2130	-70	5	-3.18	194733415	91642	98.58	2130	2165	2095	2860	1540	2200	2124.94	0.95	-5145	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1238	8.95	0.69	12	0.16	238.00	3088.00	3750	20231211	-43.20	2000	20240805	6.50	3635	-41.40	20240103	2000	6.50	20240805	3750	-43.20	20231211	2000	6.50	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
14	20241204	120431	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2125	-75	5	-3.41	182196960	85752	92.24	2130	2165	2095	2860	1540	2200	2124.70	0.95	-6752	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1235	8.93	0.69	12	0.15	238.00	3088.00	3750	20231211	-43.33	2000	20240805	6.25	3635	-41.54	20240103	2000	6.25	20240805	3750	-43.33	20231211	2000	6.25	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
15	20241204	110429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2125	-75	5	-3.41	162789480	76606	82.40	2130	2165	2095	2860	1540	2200	2125.02	0.95	-3187	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1235	8.93	0.69	12	0.13	238.00	3088.00	3750	20231211	-43.33	2000	20240805	6.25	3635	-41.54	20240103	2000	6.25	20240805	3750	-43.33	20231211	2000	6.25	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
16	20241204	100429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2135	-65	5	-2.95	134320190	63246	68.03	2130	2165	2095	2860	1540	2200	2123.77	0.95	1060	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1241	8.97	0.69	12	0.11	238.00	3088.00	3750	20231211	-43.07	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3750	-43.07	20231211	2000	6.75	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
17	20241204	090434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	-50	5	-2.27	17604660	8245	8.87	2130	2155	2125	2860	1540	2200	2135.19	0.95	2013	2240	2220	2185	2165	2130	2230	2175	291	660	500	1540	5	1	58115438	1249	9.03	0.70	12	0.01	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.79	N	043610	500	290 억	550525	N	N	116	N	N
18	20241203	160456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	35	2	1.62	202722085	92928	47.39	2155	2205	2150	2810	1520	2165	2181.49	0.92	17213	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.16	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	533362	N	N	116	N	N
19	20241203	150508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	35	2	1.62	196544735	90118	45.96	2155	2205	2150	2810	1520	2165	2180.97	0.92	17269	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.16	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
20	20241203	140500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	35	2	1.62	176103890	80800	41.21	2155	2205	2150	2810	1520	2165	2179.50	0.92	13870	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.14	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
21	20241203	130456	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	30	2	1.39	144116485	66211	33.77	2155	2205	2150	2810	1520	2165	2176.62	0.92	8632	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1276	9.22	0.71	12	0.11	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
22	20241203	120515	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	35	2	1.62	117081895	53827	27.45	2155	2205	2150	2810	1520	2165	2175.15	0.92	6590	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.09	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
23	20241203	110457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	20	2	0.92	83965485	38672	19.72	2155	2190	2150	2810	1520	2165	2171.22	0.92	2869	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1270	9.18	0.71	12	0.07	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
24	20241203	100448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	10	2	0.46	53337400	24611	12.55	2155	2185	2150	2810	1520	2165	2167.22	0.92	3378	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1264	9.14	0.70	12	0.04	238.00	3088.00	3750	20231211	-42.00	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3750	-42.00	20231211	2000	8.75	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
25	20241203	090447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	20	2	0.92	11537780	5333	2.72	2155	2185	2150	2810	1520	2165	2163.47	0.92	2312	2251	2207	2181	2137	2111	2195	2125	291	645	500	1510	5	1	58115438	1270	9.18	0.71	12	0.01	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.80	N	043610	500	290 억	533362	N	N	776	N	N
26	20241202	160435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2165	0	3	0.00	422059240	192149	86.02	2180	2225	2155	2810	1520	2165	2196.57	0.91	1562	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1258	9.10	0.70	12	0.33	238.00	3088.00	3750	20231211	-42.27	2000	20240805	8.25	3635	-40.44	20240103	2000	8.25	20240805	3750	-42.27	20231211	2000	8.25	20240805	2.80	N	043610	500	290 억	530738	N	N	776	N	N
27	20241202	150510	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	5	2	0.23	382811660	174002	77.89	2180	2225	2170	2810	1520	2165	2200.04	0.91	-1245	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1261	9.12	0.70	12	0.30	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
28	20241202	140448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	30	2	1.39	344712450	156544	70.08	2180	2225	2180	2810	1520	2165	2202.02	0.91	6346	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1276	9.22	0.71	12	0.27	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
29	20241202	130446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	30	2	1.39	303515885	137755	61.67	2180	2225	2180	2810	1520	2165	2203.30	0.91	2876	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1276	9.22	0.71	12	0.24	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
30	20241202	120503	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	45	2	2.08	276078430	125322	56.10	2180	2225	2180	2810	1520	2165	2202.95	0.91	5437	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1284	9.29	0.72	12	0.22	238.00	3088.00	3750	20231211	-41.07	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3750	-41.07	20231211	2000	10.50	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
31	20241202	110435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	35	2	1.62	250033435	113510	50.81	2180	2225	2180	2810	1520	2165	2202.74	0.91	9988	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1279	9.24	0.71	12	0.20	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
32	20241202	100435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2215	50	2	2.31	193533880	87851	39.33	2180	2225	2180	2810	1520	2165	2202.98	0.91	13679	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1287	9.31	0.72	12	0.15	238.00	3088.00	3750	20231211	-40.93	2000	20240805	10.75	3635	-39.06	20240103	2000	10.75	20240805	3750	-40.93	20231211	2000	10.75	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N
33	20241202	090435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	45	2	2.08	24831695	11259	5.04	2180	2220	2180	2810	1520	2165	2205.50	0.91	7981	2265	2215	2180	2130	2095	2197	2112	291	645	500	1510	5	1	58115438	1284	9.29	0.72	12	0.02	238.00	3088.00	3750	20231211	-41.07	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3750	-41.07	20231211	2000	10.50	20240805	2.80	N	043610	500	290 억	530738	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History