KissMeData/322780/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	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	161045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	848	-14	5	-1.62	90313291	105421	49.46	889	889	845	1120	604	862	856.80	1.98	-24892	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	322	9.75	0.55	12	0.28	87.00	1553.00	2080	20240216	-59.23	661	20240906	28.29	2080	-59.23	20240216	661	28.29	20240906	2080	-59.23	20240216	661	28.29	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
3	20241205	151052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	846	-16	5	-1.86	80679285	94077	44.13	889	889	845	1120	604	862	857.59	1.98	-22162	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	321	9.72	0.54	12	0.25	87.00	1553.00	2080	20240216	-59.33	661	20240906	27.99	2080	-59.33	20240216	661	27.99	20240906	2080	-59.33	20240216	661	27.99	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
4	20241205	141037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	870	8	2	0.93	56398055	65512	30.73	889	889	845	1120	604	862	860.88	1.98	-26490	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	330	10.00	0.56	12	0.17	87.00	1553.00	2080	20240216	-58.17	661	20240906	31.62	2080	-58.17	20240216	661	31.62	20240906	2080	-58.17	20240216	661	31.62	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
5	20241205	131048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	871	9	2	1.04	46150998	53818	25.25	889	889	845	1120	604	862	857.54	1.98	-23269	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	330	10.01	0.56	12	0.14	87.00	1553.00	2080	20240216	-58.12	661	20240906	31.77	2080	-58.12	20240216	661	31.77	20240906	2080	-58.12	20240216	661	31.77	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
6	20241205	121046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	858	-4	5	-0.46	41402125	48304	22.66	889	889	845	1120	604	862	857.12	1.98	-21217	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	325	9.86	0.55	12	0.13	87.00	1553.00	2080	20240216	-58.75	661	20240906	29.80	2080	-58.75	20240216	661	29.80	20240906	2080	-58.75	20240216	661	29.80	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
7	20241205	111046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	-5	5	-0.58	27105081	31623	14.84	889	889	845	1120	604	862	857.13	1.98	-13846	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	325	9.85	0.55	12	0.08	87.00	1553.00	2080	20240216	-58.80	661	20240906	29.65	2080	-58.80	20240216	661	29.65	20240906	2080	-58.80	20240216	661	29.65	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
8	20241205	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	852	-10	5	-1.16	19662878	22910	10.75	889	889	845	1120	604	862	858.27	1.98	-14303	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	323	9.79	0.55	12	0.06	87.00	1553.00	2080	20240216	-59.04	661	20240906	28.90	2080	-59.04	20240216	661	28.90	20240906	2080	-59.04	20240216	661	28.90	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
9	20241205	091051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	862	0	3	0.00	10518280	12172	5.71	889	889	859	1120	604	862	864.14	1.98	-8966	946	904	863	821	780	883	800	38	258	100	550	1	1	37932613	327	9.91	0.56	12	0.03	87.00	1553.00	2080	20240216	-58.56	661	20240906	30.41	2080	-58.56	20240216	661	30.41	20240906	2080	-58.56	20240216	661	30.41	20240906	1.79	N	322780	100	37 억	749714	N	N	N	N
10	20241204	161026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	862	-43	5	-4.75	183278856	213058	120.14	891	905	822	1176	634	905	860.23	1.84	50764	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	327	9.91	0.56	12	0.56	87.00	1553.00	2080	20240216	-58.56	661	20240906	30.41	2080	-58.56	20240216	661	30.41	20240906	2080	-58.56	20240216	661	30.41	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
11	20241204	151029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	867	-38	5	-4.20	175445863	203988	115.02	891	905	822	1176	634	905	860.08	1.84	51551	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	329	9.97	0.56	12	0.54	87.00	1553.00	2080	20240216	-58.32	661	20240906	31.16	2080	-58.32	20240216	661	31.16	20240906	2080	-58.32	20240216	661	31.16	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
12	20241204	141031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	863	-42	5	-4.64	169028634	196575	110.84	891	905	822	1176	634	905	859.87	1.84	48148	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	327	9.92	0.56	12	0.52	87.00	1553.00	2080	20240216	-58.51	661	20240906	30.56	2080	-58.51	20240216	661	30.56	20240906	2080	-58.51	20240216	661	30.56	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
13	20241204	131023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	871	-34	5	-3.76	160094146	186263	105.03	891	905	822	1176	634	905	859.51	1.84	49038	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	330	10.01	0.56	12	0.49	87.00	1553.00	2080	20240216	-58.12	661	20240906	31.77	2080	-58.12	20240216	661	31.77	20240906	2080	-58.12	20240216	661	31.77	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
14	20241204	121019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	860	-45	5	-4.97	152326486	177299	99.97	891	905	822	1176	634	905	859.15	1.84	48803	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	326	9.89	0.55	12	0.47	87.00	1553.00	2080	20240216	-58.65	661	20240906	30.11	2080	-58.65	20240216	661	30.11	20240906	2080	-58.65	20240216	661	30.11	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
15	20241204	111010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	849	-56	5	-6.19	94466639	108599	61.24	891	905	822	1176	634	905	869.87	1.84	5011	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	322	9.76	0.55	12	0.29	87.00	1553.00	2080	20240216	-59.18	661	20240906	28.44	2080	-59.18	20240216	661	28.44	20240906	2080	-59.18	20240216	661	28.44	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
16	20241204	101012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	887	-18	5	-1.99	40073654	45296	25.54	891	905	878	1176	634	905	884.71	1.84	1992	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	336	10.20	0.57	12	0.12	87.00	1553.00	2080	20240216	-57.36	661	20240906	34.19	2080	-57.36	20240216	661	34.19	20240906	2080	-57.36	20240216	661	34.19	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
17	20241204	091032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	891	-14	5	-1.55	5337223	5975	3.37	891	898	891	1176	634	905	893.26	1.84	-796	931	918	897	884	863	924	890	38	271	100	570	1	1	37932613	338	10.24	0.57	12	0.02	87.00	1553.00	2080	20240216	-57.16	661	20240906	34.80	2080	-57.16	20240216	661	34.80	20240906	2080	-57.16	20240216	661	34.80	20240906	1.84	N	322780	100	37 억	696184	N	N	N	N
18	20241203	161115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	905	17	2	1.91	157960088	176514	106.45	888	910	876	1154	622	888	894.53	1.70	53922	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	343	10.40	0.58	12	0.47	87.00	1553.00	2080	20240216	-56.49	661	20240906	36.91	2080	-56.49	20240216	661	36.91	20240906	2080	-56.49	20240216	661	36.91	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
19	20241203	151156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	907	19	2	2.14	144931573	162126	97.77	888	910	876	1154	622	888	893.94	1.70	53924	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	344	10.43	0.58	12	0.43	87.00	1553.00	2080	20240216	-56.39	661	20240906	37.22	2080	-56.39	20240216	661	37.22	20240906	2080	-56.39	20240216	661	37.22	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
20	20241203	141132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	12	2	1.35	97198065	109427	65.99	888	905	876	1154	622	888	888.25	1.70	17698	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	341	10.34	0.58	12	0.29	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
21	20241203	131133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	12	2	1.35	94826693	106787	64.40	888	905	876	1154	622	888	888.00	1.70	17279	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	341	10.34	0.58	12	0.28	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
22	20241203	121150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	904	16	2	1.80	87863084	99067	59.74	888	905	876	1154	622	888	886.91	1.70	15378	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	343	10.39	0.58	12	0.26	87.00	1553.00	2080	20240216	-56.54	661	20240906	36.76	2080	-56.54	20240216	661	36.76	20240906	2080	-56.54	20240216	661	36.76	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
23	20241203	111123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	888	0	3	0.00	75980839	85774	51.73	888	905	876	1154	622	888	885.83	1.70	11247	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	337	10.21	0.57	12	0.23	87.00	1553.00	2080	20240216	-57.31	661	20240906	34.34	2080	-57.31	20240216	661	34.34	20240906	2080	-57.31	20240216	661	34.34	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
24	20241203	101111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	903	15	2	1.69	30216879	33944	20.47	888	905	880	1154	622	888	890.20	1.70	-1276	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	343	10.38	0.58	12	0.09	87.00	1553.00	2080	20240216	-56.59	661	20240906	36.61	2080	-56.59	20240216	661	36.61	20240906	2080	-56.59	20240216	661	36.61	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
25	20241203	091102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	905	17	2	1.91	2911692	3266	1.97	888	905	888	1154	622	888	891.52	1.70	1175	988	938	910	860	832	924	846	38	266	100	560	1	1	37932613	343	10.40	0.58	12	0.01	87.00	1553.00	2080	20240216	-56.49	661	20240906	36.91	2080	-56.49	20240216	661	36.91	20240906	2080	-56.49	20240216	661	36.91	20240906	1.80	N	322780	100	37 억	644290	N	N	N	N
26	20241202	161043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	888	-4	5	-0.45	145786818	159521	114.39	912	960	882	1159	625	892	913.91	1.73	-11846	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	337	10.21	0.57	12	0.42	87.00	1553.00	2080	20240216	-57.31	661	20240906	34.34	2080	-57.31	20240216	661	34.34	20240906	2080	-57.31	20240216	661	34.34	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
27	20241202	151233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	889	-3	5	-0.34	140635516	153720	110.23	912	960	882	1159	625	892	914.88	1.73	-12118	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	337	10.22	0.57	12	0.41	87.00	1553.00	2080	20240216	-57.26	661	20240906	34.49	2080	-57.26	20240216	661	34.49	20240906	2080	-57.26	20240216	661	34.49	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
28	20241202	141130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	899	7	2	0.78	135764432	148272	106.33	912	960	882	1159	625	892	915.64	1.73	-11891	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	341	10.33	0.58	12	0.39	87.00	1553.00	2080	20240216	-56.78	661	20240906	36.01	2080	-56.78	20240216	661	36.01	20240906	2080	-56.78	20240216	661	36.01	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
29	20241202	131058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	888	-4	5	-0.45	127418939	138948	99.64	912	960	882	1159	625	892	917.03	1.73	-12769	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	337	10.21	0.57	12	0.37	87.00	1553.00	2080	20240216	-57.31	661	20240906	34.34	2080	-57.31	20240216	661	34.34	20240906	2080	-57.31	20240216	661	34.34	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
30	20241202	121125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	895	3	2	0.34	109430880	118779	85.18	912	960	882	1159	625	892	921.30	1.73	-14915	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	339	10.29	0.58	12	0.31	87.00	1553.00	2080	20240216	-56.97	661	20240906	35.40	2080	-56.97	20240216	661	35.40	20240906	2080	-56.97	20240216	661	35.40	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
31	20241202	111026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	901	9	2	1.01	88620604	95627	68.57	912	960	899	1159	625	892	926.73	1.73	-144	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	342	10.36	0.58	12	0.25	87.00	1553.00	2080	20240216	-56.68	661	20240906	36.31	2080	-56.68	20240216	661	36.31	20240906	2080	-56.68	20240216	661	36.31	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
32	20241202	101035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	919	27	2	3.03	76855720	82607	59.24	912	960	900	1159	625	892	930.38	1.73	2552	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	349	10.56	0.59	12	0.22	87.00	1553.00	2080	20240216	-55.82	661	20240906	39.03	2080	-55.82	20240216	661	39.03	20240906	2080	-55.82	20240216	661	39.03	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N
33	20241202	091030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	928	36	2	4.04	40025185	42366	30.38	912	960	912	1159	625	892	944.75	1.73	5208	936	914	898	876	860	906	868	38	267	100	570	1	1	37932613	352	10.67	0.60	12	0.11	87.00	1553.00	2080	20240216	-55.38	661	20240906	40.39	2080	-55.38	20240216	661	40.39	20240906	2080	-55.38	20240216	661	40.39	20240906	1.76	N	322780	100	37 억	655534	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History