KissMeData/432430/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4250	-95	5	-2.19	287868870	66830	54.90	4400	4440	4235	5640	3045	4345	4307.48	2.24	8549	4531	4437	4346	4252	4161	4392	4207	82	1295	500	2690	5	1	16440320	699	-9.93	2.12	12	0.41	-428.00	2006.00	17990	20240607	-76.38	4235	20241205	0.35	17990	-76.38	20240607	4235	0.35	20241205	17990	-76.38	20240607	4235	0.35	20241205	1.49	N	432430	500	82 억	368430	N	N	159	N	N
3	20241205	151202	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4280	-65	5	-1.50	274472110	63680	52.32	4400	4440	4235	5640	3045	4345	4310.18	2.24	8656	4531	4437	4346	4252	4161	4392	4207	82	1295	500	2690	5	1	16440320	704	-10.00	2.13	12	0.39	-428.00	2006.00	17990	20240607	-76.21	4235	20241205	1.06	17990	-76.21	20240607	4235	1.06	20241205	17990	-76.21	20240607	4235	1.06	20241205	1.49	N	432430	500	82 억	368430	N	N	74	N	N
4	20241205	141146	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4290	-55	5	-1.27	260904510	60505	49.71	4400	4440	4235	5640	3045	4345	4312.11	2.24	9739	4531	4437	4346	4252	4161	4392	4207	82	1295	500	2690	5	1	16440320	705	-10.02	2.14	12	0.37	-428.00	2006.00	17990	20240607	-76.15	4235	20241205	1.30	17990	-76.15	20240607	4235	1.30	20241205	17990	-76.15	20240607	4235	1.30	20241205	1.49	N	432430	500	82 억	368430	N	N	74	N	N
5	20241205	131157	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4300	-45	5	-1.04	229941465	53253	43.75	4400	4440	4235	5640	3045	4345	4317.91	2.24	6025	4531	4437	4346	4252	4161	4392	4207	82	1295	500	2690	5	1	16440320	707	-10.05	2.14	12	0.32	-428.00	2006.00	17990	20240607	-76.10	4235	20241205	1.53	17990	-76.10	20240607	4235	1.53	20241205	17990	-76.10	20240607	4235	1.53	20241205	1.49	N	432430	500	82 억	368430	N	N	74	N	N
6	20241205	121156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4305	-40	5	-0.92	137818730	31725	26.06	4400	4440	4265	5640	3045	4345	4344.17	2.24	-1247	4531	4437	4346	4252	4161	4392	4207	82	1295	500	2690	5	1	16440320	708	-10.06	2.15	12	0.19	-428.00	2006.00	17990	20240607	-76.07	4255	20241204	1.18	17990	-76.07	20240607	4255	1.18	20241204	17990	-76.07	20240607	4255	1.18	20241204	1.49	N	432430	500	82 억	368430	N	N	74	N	N
7	20241205	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4360	15	2	0.35	99261110	22756	18.70	4400	4440	4285	5640	3045	4345	4361.98	2.24	-3460	4531	4437	4346	4252	4161	4392	4207	82	1295	500	2690	5	1	16440320	717	-10.19	2.17	12	0.14	-428.00	2006.00	17990	20240607	-75.76	4255	20241204	2.47	17990	-75.76	20240607	4255	2.47	20241204	17990	-75.76	20240607	4255	2.47	20241204	1.49	N	432430	500	82 억	368430	N	N	74	N	N
8	20241205	101154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4335	-10	5	-0.23	92726305	21248	17.46	4400	4440	4285	5640	3045	4345	4364.00	2.24	-3748	4531	4437	4346	4252	4161	4392	4207	82	1295	500	2690	5	1	16440320	713	-10.13	2.16	12	0.13	-428.00	2006.00	17990	20240607	-75.90	4255	20241204	1.88	17990	-75.90	20240607	4255	1.88	20241204	17990	-75.90	20240607	4255	1.88	20241204	1.49	N	432430	500	82 억	368430	N	N	74	N	N
9	20241205	091201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4360	15	2	0.35	9049615	2059	1.69	4400	4440	4355	5640	3045	4345	4395.15	2.24	-1814	4531	4437	4346	4252	4161	4392	4207	82	1295	500	2690	5	1	16440320	717	-10.19	2.17	12	0.01	-428.00	2006.00	17990	20240607	-75.76	4255	20241204	2.47	17990	-75.76	20240607	4255	2.47	20241204	17990	-75.76	20240607	4255	2.47	20241204	1.49	N	432430	500	82 억	368430	N	N	74	N	N
10	20241204	161134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4345	-145	5	-3.23	525637155	121254	297.37	4400	4440	4255	5830	3145	4490	4335.01	2.28	-6124	4660	4575	4510	4425	4360	4542	4392	82	1340	500	2780	5	1	16440320	714	-10.15	2.17	12	0.74	-428.00	2006.00	17990	20240607	-75.85	4255	20241204	2.12	17990	-75.85	20240607	4255	2.12	20241204	17990	-75.85	20240607	4255	2.12	20241204	1.49	N	432430	500	82 억	374640	N	N	74	N	N
11	20241204	151136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4360	-130	5	-2.90	522447765	120520	295.57	4400	4440	4255	5830	3145	4490	4334.95	2.28	-5757	4660	4575	4510	4425	4360	4542	4392	82	1340	500	2780	5	1	16440320	717	-10.19	2.17	12	0.73	-428.00	2006.00	17990	20240607	-75.76	4255	20241204	2.47	17990	-75.76	20240607	4255	2.47	20241204	17990	-75.76	20240607	4255	2.47	20241204	1.49	N	432430	500	82 억	374640	N	N	2	N	N
12	20241204	141138	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4355	-135	5	-3.01	508793405	117376	287.86	4400	4440	4255	5830	3145	4490	4334.73	2.28	-8395	4660	4575	4510	4425	4360	4542	4392	82	1340	500	2780	5	1	16440320	716	-10.18	2.17	12	0.71	-428.00	2006.00	17990	20240607	-75.79	4255	20241204	2.35	17990	-75.79	20240607	4255	2.35	20241204	17990	-75.79	20240607	4255	2.35	20241204	1.49	N	432430	500	82 억	374640	N	N	2	N	N
13	20241204	131131	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4355	-135	5	-3.01	487204340	112385	275.62	4400	4440	4255	5830	3145	4490	4335.14	2.28	-6483	4660	4575	4510	4425	4360	4542	4392	82	1340	500	2780	5	1	16440320	716	-10.18	2.17	12	0.68	-428.00	2006.00	17990	20240607	-75.79	4255	20241204	2.35	17990	-75.79	20240607	4255	2.35	20241204	17990	-75.79	20240607	4255	2.35	20241204	1.49	N	432430	500	82 억	374640	N	N	2	N	N
14	20241204	121126	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4395	-95	5	-2.12	456014795	105172	257.93	4400	4440	4255	5830	3145	4490	4335.90	2.28	-8895	4660	4575	4510	4425	4360	4542	4392	82	1340	500	2780	5	1	16440320	723	-10.27	2.19	12	0.64	-428.00	2006.00	17990	20240607	-75.57	4255	20241204	3.29	17990	-75.57	20240607	4255	3.29	20241204	17990	-75.57	20240607	4255	3.29	20241204	1.49	N	432430	500	82 억	374640	N	N	2	N	N
15	20241204	111113	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4270	-220	5	-4.90	415783845	95932	235.27	4400	4440	4255	5830	3145	4490	4334.15	2.28	-5549	4660	4575	4510	4425	4360	4542	4392	82	1340	500	2780	5	1	16440320	702	-9.98	2.13	12	0.58	-428.00	2006.00	17990	20240607	-76.26	4255	20241204	0.35	17990	-76.26	20240607	4255	0.35	20241204	17990	-76.26	20240607	4255	0.35	20241204	1.49	N	432430	500	82 억	374640	N	N	2	N	N
16	20241204	101115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4360	-130	5	-2.90	258215015	59223	145.24	4400	4440	4270	5830	3145	4490	4360.05	2.28	3690	4660	4575	4510	4425	4360	4542	4392	82	1340	500	2780	5	1	16440320	717	-10.19	2.17	12	0.36	-428.00	2006.00	17990	20240607	-75.76	4270	20241204	2.11	17990	-75.76	20240607	4270	2.11	20241204	17990	-75.76	20240607	4270	2.11	20241204	1.49	N	432430	500	82 억	374640	N	N	2	N	N
17	20241204	091138	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4420	-70	5	-1.56	122088800	27740	68.03	4400	4440	4310	5830	3145	4490	4401.18	2.28	11779	4660	4575	4510	4425	4360	4542	4392	82	1340	500	2780	5	1	16440320	727	-10.33	2.20	12	0.17	-428.00	2006.00	17990	20240607	-75.43	4310	20241204	2.55	17990	-75.43	20240607	4310	2.55	20241204	17990	-75.43	20240607	4310	2.55	20241204	1.49	N	432430	500	82 억	374640	N	N	2	N	N
18	20241203	161223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4490	15	2	0.34	180877380	40342	60.27	4495	4595	4445	5810	3135	4475	4483.59	2.25	5355	4731	4602	4526	4397	4321	4565	4360	82	1335	500	2770	5	1	16440320	738	-10.49	2.24	12	0.25	-428.00	2006.00	17990	20240607	-75.04	4355	20241115	3.10	17990	-75.04	20240607	4355	3.10	20241115	17990	-75.04	20240607	4355	3.10	20241115	1.47	N	432430	500	82 억	369399	N	N	2	N	N
19	20241203	151312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4495	20	2	0.45	175959540	39247	58.64	4495	4595	4445	5810	3135	4475	4483.39	2.25	5140	4731	4602	4526	4397	4321	4565	4360	82	1335	500	2770	5	1	16440320	739	-10.50	2.24	12	0.24	-428.00	2006.00	17990	20240607	-75.01	4355	20241115	3.21	17990	-75.01	20240607	4355	3.21	20241115	17990	-75.01	20240607	4355	3.21	20241115	1.47	N	432430	500	82 억	369399	N	N	63	N	N
20	20241203	141246	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	-15	5	-0.34	138964770	31020	46.35	4495	4595	4445	5810	3135	4475	4479.84	2.25	-410	4731	4602	4526	4397	4321	4565	4360	82	1335	500	2770	5	1	16440320	733	-10.42	2.22	12	0.19	-428.00	2006.00	17990	20240607	-75.21	4355	20241115	2.41	17990	-75.21	20240607	4355	2.41	20241115	17990	-75.21	20240607	4355	2.41	20241115	1.47	N	432430	500	82 억	369399	N	N	63	N	N
21	20241203	131244	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4495	20	2	0.45	113453170	25318	37.83	4495	4595	4445	5810	3135	4475	4481.13	2.25	-630	4731	4602	4526	4397	4321	4565	4360	82	1335	500	2770	5	1	16440320	739	-10.50	2.24	12	0.15	-428.00	2006.00	17990	20240607	-75.01	4355	20241115	3.21	17990	-75.01	20240607	4355	3.21	20241115	17990	-75.01	20240607	4355	3.21	20241115	1.47	N	432430	500	82 억	369399	N	N	63	N	N
22	20241203	121307	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4480	5	2	0.11	82077735	18321	27.37	4495	4595	4445	5810	3135	4475	4479.98	2.25	-525	4731	4602	4526	4397	4321	4565	4360	82	1335	500	2770	5	1	16440320	737	-10.47	2.23	12	0.11	-428.00	2006.00	17990	20240607	-75.10	4355	20241115	2.87	17990	-75.10	20240607	4355	2.87	20241115	17990	-75.10	20240607	4355	2.87	20241115	1.47	N	432430	500	82 억	369399	N	N	63	N	N
23	20241203	111235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	-15	5	-0.34	59029665	13153	19.65	4495	4595	4445	5810	3135	4475	4487.92	2.25	-2602	4731	4602	4526	4397	4321	4565	4360	82	1335	500	2770	5	1	16440320	733	-10.42	2.22	12	0.08	-428.00	2006.00	17990	20240607	-75.21	4355	20241115	2.41	17990	-75.21	20240607	4355	2.41	20241115	17990	-75.21	20240607	4355	2.41	20241115	1.47	N	432430	500	82 억	369399	N	N	63	N	N
24	20241203	101224	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4485	10	2	0.22	24346635	5399	8.07	4495	4595	4475	5810	3135	4475	4509.47	2.25	1115	4731	4602	4526	4397	4321	4565	4360	82	1335	500	2770	5	1	16440320	737	-10.48	2.24	12	0.03	-428.00	2006.00	17990	20240607	-75.07	4355	20241115	2.99	17990	-75.07	20240607	4355	2.99	20241115	17990	-75.07	20240607	4355	2.99	20241115	1.47	N	432430	500	82 억	369399	N	N	63	N	N
25	20241203	091211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4505	30	2	0.67	7122690	1571	2.35	4495	4595	4495	5810	3135	4475	4533.86	2.25	449	4731	4602	4526	4397	4321	4565	4360	82	1335	500	2770	5	1	16440320	741	-10.53	2.25	12	0.01	-428.00	2006.00	17990	20240607	-74.96	4355	20241115	3.44	17990	-74.96	20240607	4355	3.44	20241115	17990	-74.96	20240607	4355	3.44	20241115	1.47	N	432430	500	82 억	369399	N	N	63	N	N
26	20241202	161153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4475	-135	5	-2.93	301874015	66764	132.32	4650	4655	4450	5990	3230	4610	4521.51	2.14	18124	4860	4735	4665	4540	4470	4700	4505	82	1380	500	2850	5	1	16440320	736	-10.46	2.23	12	0.41	-428.00	2006.00	17990	20240607	-75.13	4355	20241115	2.76	17990	-75.13	20240607	4355	2.76	20241115	17990	-75.13	20240607	4355	2.76	20241115	1.46	N	432430	500	82 억	351275	N	N	63	N	N
27	20241202	151406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	-100	5	-2.17	275225010	60829	120.55	4650	4655	4450	5990	3230	4610	4524.57	2.14	21462	4860	4735	4665	4540	4470	4700	4505	82	1380	500	2850	5	1	16440320	741	-10.54	2.25	12	0.37	-428.00	2006.00	17990	20240607	-74.93	4355	20241115	3.56	17990	-74.93	20240607	4355	3.56	20241115	17990	-74.93	20240607	4355	3.56	20241115	1.46	N	432430	500	82 억	351275	N	N	3	N	N
28	20241202	141300	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4570	-40	5	-0.87	257055950	56807	112.58	4650	4655	4450	5990	3230	4610	4525.08	2.14	22914	4860	4735	4665	4540	4470	4700	4505	82	1380	500	2850	5	1	16440320	751	-10.68	2.28	12	0.35	-428.00	2006.00	17990	20240607	-74.60	4355	20241115	4.94	17990	-74.60	20240607	4355	4.94	20241115	17990	-74.60	20240607	4355	4.94	20241115	1.46	N	432430	500	82 억	351275	N	N	3	N	N
29	20241202	131208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	-90	5	-1.95	170084945	37541	74.40	4650	4655	4450	5990	3230	4610	4530.65	2.14	6499	4860	4735	4665	4540	4470	4700	4505	82	1380	500	2850	5	1	16440320	743	-10.56	2.25	12	0.23	-428.00	2006.00	17990	20240607	-74.87	4355	20241115	3.79	17990	-74.87	20240607	4355	3.79	20241115	17990	-74.87	20240607	4355	3.79	20241115	1.46	N	432430	500	82 억	351275	N	N	3	N	N
30	20241202	121237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	-110	5	-2.39	158569615	34976	69.32	4650	4655	4450	5990	3230	4610	4533.67	2.14	7461	4860	4735	4665	4540	4470	4700	4505	82	1380	500	2850	5	1	16440320	740	-10.51	2.24	12	0.21	-428.00	2006.00	17990	20240607	-74.99	4355	20241115	3.33	17990	-74.99	20240607	4355	3.33	20241115	17990	-74.99	20240607	4355	3.33	20241115	1.46	N	432430	500	82 억	351275	N	N	3	N	N
31	20241202	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	-90	5	-1.95	130243645	28682	56.84	4650	4655	4450	5990	3230	4610	4540.95	2.14	7884	4860	4735	4665	4540	4470	4700	4505	82	1380	500	2850	5	1	16440320	743	-10.56	2.25	12	0.17	-428.00	2006.00	17990	20240607	-74.87	4355	20241115	3.79	17990	-74.87	20240607	4355	3.79	20241115	17990	-74.87	20240607	4355	3.79	20241115	1.46	N	432430	500	82 억	351275	N	N	3	N	N
32	20241202	101146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	-90	5	-1.95	72513870	15838	31.39	4650	4655	4450	5990	3230	4610	4578.47	2.14	4965	4860	4735	4665	4540	4470	4700	4505	82	1380	500	2850	5	1	16440320	743	-10.56	2.25	12	0.10	-428.00	2006.00	17990	20240607	-74.87	4355	20241115	3.79	17990	-74.87	20240607	4355	3.79	20241115	17990	-74.87	20240607	4355	3.79	20241115	1.46	N	432430	500	82 억	351275	N	N	3	N	N
33	20241202	091139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4610	0	3	0.00	17905030	3856	7.64	4650	4655	4570	5990	3230	4610	4643.42	2.14	3121	4860	4735	4665	4540	4470	4700	4505	82	1380	500	2850	5	1	16440320	758	-10.77	2.30	12	0.02	-428.00	2006.00	17990	20240607	-74.37	4355	20241115	5.86	17990	-74.37	20240607	4355	5.86	20241115	17990	-74.37	20240607	4355	5.86	20241115	1.46	N	432430	500	82 억	351275	N	N	3	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History