KissMeData/060570/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	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	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1541	-49	5	-3.08	83655024	53593	68.88	1589	1600	1541	2065	1113	1590	1561.11	2.78	-13448	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1165	-37.59	0.71	12	0.07	-41.00	2180.00	4000	20240123	-61.48	1500	20241115	2.73	4000	-61.48	20240123	1500	2.73	20241115	4000	-61.48	20240123	1500	2.73	20241115	0.56	N	060570	500	378 억	2103909	N	N	344	N	N
3	20241205	150535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1551	-39	5	-2.45	61870103	39512	50.78	1589	1600	1550	2065	1113	1590	1565.86	2.78	-11056	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1173	-37.83	0.71	12	0.05	-41.00	2180.00	4000	20240123	-61.22	1500	20241115	3.40	4000	-61.22	20240123	1500	3.40	20241115	4000	-61.22	20240123	1500	3.40	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
4	20241205	140530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1561	-29	5	-1.82	38669498	24586	31.60	1589	1600	1557	2065	1113	1590	1572.83	2.78	-9479	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1180	-38.07	0.72	12	0.03	-41.00	2180.00	4000	20240123	-60.97	1500	20241115	4.07	4000	-60.97	20240123	1500	4.07	20241115	4000	-60.97	20240123	1500	4.07	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
5	20241205	130532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1567	-23	5	-1.45	29435108	18677	24.00	1589	1600	1557	2065	1113	1590	1576.01	2.78	-5580	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1185	-38.22	0.72	12	0.02	-41.00	2180.00	4000	20240123	-60.83	1500	20241115	4.47	4000	-60.83	20240123	1500	4.47	20241115	4000	-60.83	20240123	1500	4.47	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
6	20241205	120532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1565	-25	5	-1.57	25503462	16172	20.78	1589	1600	1557	2065	1113	1590	1577.01	2.78	-3927	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1183	-38.17	0.72	12	0.02	-41.00	2180.00	4000	20240123	-60.88	1500	20241115	4.33	4000	-60.88	20240123	1500	4.33	20241115	4000	-60.88	20240123	1500	4.33	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
7	20241205	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1576	-14	5	-0.88	16989385	10747	13.81	1589	1600	1557	2065	1113	1590	1580.85	2.78	-2945	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1192	-38.44	0.72	12	0.01	-41.00	2180.00	4000	20240123	-60.60	1500	20241115	5.07	4000	-60.60	20240123	1500	5.07	20241115	4000	-60.60	20240123	1500	5.07	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
8	20241205	100529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1571	-19	5	-1.19	15394411	9735	12.51	1589	1600	1557	2065	1113	1590	1581.35	2.78	-3115	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1188	-38.32	0.72	12	0.01	-41.00	2180.00	4000	20240123	-60.72	1500	20241115	4.73	4000	-60.72	20240123	1500	4.73	20241115	4000	-60.72	20240123	1500	4.73	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
9	20241205	090533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	-2	5	-0.13	4014036	2526	3.25	1589	1600	1588	2065	1113	1590	1589.09	2.78	1979	1664	1627	1578	1541	1492	1645	1559	378	475	500	980	1	1	75621573	1201	-38.73	0.73	12	0.00	-41.00	2180.00	4000	20240123	-60.30	1500	20241115	5.87	4000	-60.30	20240123	1500	5.87	20241115	4000	-60.30	20240123	1500	5.87	20241115	0.56	N	060570	500	378 억	2103909	N	N	0	N	N
10	20241204	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1590	-28	5	-1.73	122100721	77661	124.76	1529	1615	1529	2100	1133	1618	1572.13	2.76	17168	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1202	-38.78	0.73	12	0.10	-41.00	2180.00	4000	20240123	-60.25	1500	20241115	6.00	4000	-60.25	20240123	1500	6.00	20241115	4000	-60.25	20240123	1500	6.00	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
11	20241204	150525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1587	-31	5	-1.92	115708692	73639	118.30	1529	1615	1529	2100	1133	1618	1571.23	2.76	17085	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1200	-38.71	0.73	12	0.10	-41.00	2180.00	4000	20240123	-60.33	1500	20241115	5.80	4000	-60.33	20240123	1500	5.80	20241115	4000	-60.33	20240123	1500	5.80	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
12	20241204	140523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1590	-28	5	-1.73	101468436	64694	103.93	1529	1615	1529	2100	1133	1618	1568.36	2.76	13251	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1202	-38.78	0.73	12	0.09	-41.00	2180.00	4000	20240123	-60.25	1500	20241115	6.00	4000	-60.25	20240123	1500	6.00	20241115	4000	-60.25	20240123	1500	6.00	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
13	20241204	130520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1584	-34	5	-2.10	89936035	57440	92.27	1529	1615	1529	2100	1133	1618	1565.65	2.76	11737	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1198	-38.63	0.73	12	0.08	-41.00	2180.00	4000	20240123	-60.40	1500	20241115	5.60	4000	-60.40	20240123	1500	5.60	20241115	4000	-60.40	20240123	1500	5.60	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
14	20241204	120519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1572	-46	5	-2.84	83917168	53628	86.15	1529	1615	1529	2100	1133	1618	1564.70	2.76	8937	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1189	-38.34	0.72	12	0.07	-41.00	2180.00	4000	20240123	-60.70	1500	20241115	4.80	4000	-60.70	20240123	1500	4.80	20241115	4000	-60.70	20240123	1500	4.80	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
15	20241204	110515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1569	-49	5	-3.03	72471145	46338	74.44	1529	1615	1529	2100	1133	1618	1563.85	2.76	5295	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1187	-38.27	0.72	12	0.06	-41.00	2180.00	4000	20240123	-60.78	1500	20241115	4.60	4000	-60.78	20240123	1500	4.60	20241115	4000	-60.78	20240123	1500	4.60	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
16	20241204	100517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1583	-35	5	-2.16	63638242	40719	65.41	1529	1615	1529	2100	1133	1618	1562.73	2.76	4879	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1197	-38.61	0.73	12	0.05	-41.00	2180.00	4000	20240123	-60.43	1500	20241115	5.53	4000	-60.43	20240123	1500	5.53	20241115	4000	-60.43	20240123	1500	5.53	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
17	20241204	090523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1563	-55	5	-3.40	33612330	21734	34.91	1529	1609	1529	2100	1133	1618	1546.20	2.76	3346	1680	1649	1602	1571	1524	1664	1586	378	482	500	1000	1	1	75621573	1182	-38.12	0.72	12	0.03	-41.00	2180.00	4000	20240123	-60.92	1500	20241115	4.20	4000	-60.92	20240123	1500	4.20	20241115	4000	-60.92	20240123	1500	4.20	20241115	0.56	N	060570	500	378 억	2086751	N	N	186	N	N
18	20241203	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1618	38	2	2.41	99456151	62202	112.01	1555	1633	1555	2050	1106	1580	1598.93	2.72	32037	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1224	-39.46	0.74	12	0.08	-41.00	2180.00	4000	20240123	-59.55	1500	20241115	7.87	4000	-59.55	20240123	1500	7.87	20241115	4000	-59.55	20240123	1500	7.87	20241115	0.55	N	060570	500	378 억	2054714	N	N	186	N	N
19	20241203	150605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1629	49	2	3.10	91305676	57169	102.94	1555	1633	1555	2050	1106	1580	1597.13	2.72	29228	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1232	-39.73	0.75	12	0.08	-41.00	2180.00	4000	20240123	-59.28	1500	20241115	8.60	4000	-59.28	20240123	1500	8.60	20241115	4000	-59.28	20240123	1500	8.60	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
20	20241203	140551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1607	27	2	1.71	73312802	46085	82.99	1555	1625	1555	2050	1106	1580	1590.82	2.72	24942	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1215	-39.20	0.74	12	0.06	-41.00	2180.00	4000	20240123	-59.82	1500	20241115	7.13	4000	-59.82	20240123	1500	7.13	20241115	4000	-59.82	20240123	1500	7.13	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
21	20241203	130553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1609	29	2	1.84	65134289	40993	73.82	1555	1625	1555	2050	1106	1580	1588.92	2.72	21137	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1217	-39.24	0.74	12	0.05	-41.00	2180.00	4000	20240123	-59.78	1500	20241115	7.27	4000	-59.78	20240123	1500	7.27	20241115	4000	-59.78	20240123	1500	7.27	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
22	20241203	120608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1600	20	2	1.27	54853419	34620	62.34	1555	1607	1555	2050	1106	1580	1584.45	2.72	16429	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1210	-39.02	0.73	12	0.05	-41.00	2180.00	4000	20240123	-60.00	1500	20241115	6.67	4000	-60.00	20240123	1500	6.67	20241115	4000	-60.00	20240123	1500	6.67	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
23	20241203	110549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1593	13	2	0.82	52110580	32899	59.24	1555	1607	1555	2050	1106	1580	1583.96	2.72	15278	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1205	-38.85	0.73	12	0.04	-41.00	2180.00	4000	20240123	-60.18	1500	20241115	6.20	4000	-60.18	20240123	1500	6.20	20241115	4000	-60.18	20240123	1500	6.20	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
24	20241203	100539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1588	8	2	0.51	34115456	21617	38.93	1555	1601	1555	2050	1106	1580	1578.17	2.72	6984	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1201	-38.73	0.73	12	0.03	-41.00	2180.00	4000	20240123	-60.30	1500	20241115	5.87	4000	-60.30	20240123	1500	5.87	20241115	4000	-60.30	20240123	1500	5.87	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
25	20241203	090538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1560	-20	5	-1.27	15634756	9979	17.97	1555	1593	1555	2050	1106	1580	1566.73	2.72	1365	1638	1608	1584	1554	1530	1597	1543	378	470	500	970	1	1	75621573	1180	-38.05	0.72	12	0.01	-41.00	2180.00	4000	20240123	-61.00	1500	20241115	4.00	4000	-61.00	20240123	1500	4.00	20241115	4000	-61.00	20240123	1500	4.00	20241115	0.55	N	060570	500	378 억	2054714	N	N	837	N	N
26	20241202	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1580	-25	5	-1.56	87752243	55118	119.57	1604	1614	1560	2085	1124	1605	1592.08	2.72	154	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1195	-38.54	0.72	12	0.07	-41.00	2180.00	4000	20240123	-60.50	1500	20241115	5.33	4000	-60.50	20240123	1500	5.33	20241115	4000	-60.50	20240123	1500	5.33	20241115	0.55	N	060570	500	378 억	2054563	N	N	837	N	N
27	20241202	150559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	-24	5	-1.50	85050528	53409	115.86	1604	1614	1560	2085	1124	1605	1592.44	2.72	236	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1196	-38.56	0.73	12	0.07	-41.00	2180.00	4000	20240123	-60.47	1500	20241115	5.40	4000	-60.47	20240123	1500	5.40	20241115	4000	-60.47	20240123	1500	5.40	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
28	20241202	140550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1593	-12	5	-0.75	72472034	45470	98.64	1604	1614	1560	2085	1124	1605	1593.84	2.72	753	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1205	-38.85	0.73	12	0.06	-41.00	2180.00	4000	20240123	-60.18	1500	20241115	6.20	4000	-60.18	20240123	1500	6.20	20241115	4000	-60.18	20240123	1500	6.20	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
29	20241202	130532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1583	-22	5	-1.37	68164735	42770	92.78	1604	1614	1560	2085	1124	1605	1593.75	2.72	-756	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1197	-38.61	0.73	12	0.06	-41.00	2180.00	4000	20240123	-60.43	1500	20241115	5.53	4000	-60.43	20240123	1500	5.53	20241115	4000	-60.43	20240123	1500	5.53	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
30	20241202	120555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1598	-7	5	-0.44	57670909	36171	78.47	1604	1614	1560	2085	1124	1605	1594.40	2.72	-1231	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1208	-38.98	0.73	12	0.05	-41.00	2180.00	4000	20240123	-60.05	1500	20241115	6.53	4000	-60.05	20240123	1500	6.53	20241115	4000	-60.05	20240123	1500	6.53	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
31	20241202	110519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1599	-6	5	-0.37	50391884	31600	68.55	1604	1614	1560	2085	1124	1605	1594.68	2.72	503	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1209	-39.00	0.73	12	0.04	-41.00	2180.00	4000	20240123	-60.03	1500	20241115	6.60	4000	-60.03	20240123	1500	6.60	20241115	4000	-60.03	20240123	1500	6.60	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
32	20241202	100526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1613	8	2	0.50	34522096	21679	47.03	1604	1614	1560	2085	1124	1605	1592.42	2.72	2626	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1220	-39.34	0.74	12	0.03	-41.00	2180.00	4000	20240123	-59.68	1500	20241115	7.53	4000	-59.68	20240123	1500	7.53	20241115	4000	-59.68	20240123	1500	7.53	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N
33	20241202	090522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1604	-1	5	-0.06	37072	23	0.05	1604	1614	1604	2085	1124	1605	1611.83	2.72	-21	1669	1637	1615	1583	1561	1626	1572	378	480	500	990	1	1	75621573	1213	-39.12	0.74	12	0.00	-41.00	2180.00	4000	20240123	-59.90	1500	20241115	6.93	4000	-59.90	20240123	1500	6.93	20241115	4000	-59.90	20240123	1500	6.93	20241115	0.55	N	060570	500	378 억	2054563	N	N	137	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History