KissMeData/058400/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	773	-17	5	-2.15	834234966	1068751	13.30	790	806	770	1027	553	790	780.36	0	953	871	813	731	673	912	772	662	237	500	480	1	1	132429720	1024	12.27	0.48	12	0.81	63.00	1622.00	1355	20231227	-42.95	660	20240805	17.12	1214	-36.33	20240102	660	17.12	20240805	1355	-42.95	20231227	660	17.12	20240805	2.38	N	058400	500	662 억	N	N	N	N
3	20241205	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	774	-16	5	-2.03	819806437	1050091	13.06	790	806	770	1027	553	790	780.48	0	953	871	813	731	673	912	772	662	237	500	480	1	1	132429720	1025	12.29	0.48	12	0.79	63.00	1622.00	1355	20231227	-42.88	660	20240805	17.27	1214	-36.24	20240102	660	17.27	20240805	1355	-42.88	20231227	660	17.27	20240805	2.38	N	058400	500	662 억	N	N	N	N
4	20241205	140523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	777	-13	5	-1.65	728000569	931516	11.59	790	806	770	1027	553	790	781.30	0	953	871	813	731	673	912	772	662	237	500	480	1	1	132429720	1029	12.33	0.48	12	0.70	63.00	1622.00	1355	20231227	-42.66	660	20240805	17.73	1214	-36.00	20240102	660	17.73	20240805	1355	-42.66	20231227	660	17.73	20240805	2.38	N	058400	500	662 억	N	N	N	N
5	20241205	130525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	781	-9	5	-1.14	691598502	884661	11.01	790	806	770	1027	553	790	781.54	0	953	871	813	731	673	912	772	662	237	500	480	1	1	132429720	1034	12.40	0.48	12	0.67	63.00	1622.00	1355	20231227	-42.36	660	20240805	18.33	1214	-35.67	20240102	660	18.33	20240805	1355	-42.36	20231227	660	18.33	20240805	2.38	N	058400	500	662 억	N	N	N	N
6	20241205	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	-8	5	-1.01	651700032	833537	10.37	790	806	770	1027	553	790	781.61	6447	953	871	813	731	673	912	772	662	237	500	480	1	1	132429720	1036	12.41	0.48	12	0.63	63.00	1622.00	1355	20231227	-42.29	660	20240805	18.48	1214	-35.58	20240102	660	18.48	20240805	1355	-42.29	20231227	660	18.48	20240805	2.38	N	058400	500	662 억	N	N	N	N
7	20241205	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	-1	5	-0.13	580179438	742030	9.23	790	806	770	1027	553	790	781.61	0	953	871	813	731	673	912	772	662	237	500	480	1	1	132429720	1045	12.52	0.49	12	0.56	63.00	1622.00	1355	20231227	-41.77	660	20240805	19.55	1214	-35.01	20240102	660	19.55	20240805	1355	-41.77	20231227	660	19.55	20240805	2.38	N	058400	500	662 억	N	N	N	N
8	20241205	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	777	-13	5	-1.65	479626564	614348	7.64	790	798	770	1027	553	790	780.33	0	953	871	813	731	673	912	772	662	237	500	480	1	1	132429720	1029	12.33	0.48	12	0.46	63.00	1622.00	1355	20231227	-42.66	660	20240805	17.73	1214	-36.00	20240102	660	17.73	20240805	1355	-42.66	20231227	660	17.73	20240805	2.38	N	058400	500	662 억	N	N	N	N
9	20241205	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	-6	5	-0.76	219611992	280840	3.49	790	791	770	1027	553	790	781.24	0	953	871	813	731	673	912	772	662	237	500	480	1	1	132429720	1038	12.44	0.48	12	0.21	63.00	1622.00	1355	20231227	-42.14	660	20240805	18.79	1214	-35.42	20240102	660	18.79	20240805	1355	-42.14	20231227	660	18.79	20240805	2.38	N	058400	500	662 억	N	N	N	N
10	20241204	160516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	28	2	3.67	6746849095	7970442	10036.44	756	895	755	990	534	762	846.65	476	774	768	765	759	756	766	757	662	228	500	470	1	1	132429720	1046	12.54	0.49	12	6.02	63.00	1622.00	1355	20231227	-41.70	660	20240805	19.70	1214	-34.93	20240102	660	19.70	20240805	1355	-41.70	20231227	660	19.70	20240805	2.39	N	058400	500	662 억	N	N	N	N
11	20241204	150517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	819	57	2	7.48	5335000357	6245719	7864.66	756	895	755	990	534	762	854.19	478	774	768	765	759	756	766	757	662	228	500	470	1	1	132429720	1085	13.00	0.50	12	4.72	63.00	1622.00	1355	20231227	-39.56	660	20240805	24.09	1214	-32.54	20240102	660	24.09	20240805	1355	-39.56	20231227	660	24.09	20240805	2.39	N	058400	500	662 억	Y	N	N	N
12	20241204	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	43	2	5.64	596981122	759509	956.38	756	814	755	990	534	762	786.01	19	774	768	765	759	756	766	757	662	228	500	470	1	1	132429720	1066	12.78	0.50	12	0.57	63.00	1622.00	1355	20231227	-40.59	660	20240805	21.97	1214	-33.69	20240102	660	21.97	20240805	1355	-40.59	20231227	660	21.97	20240805	2.39	N	058400	500	662 억	N	N	N	N
13	20241204	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	791	29	2	3.81	514218332	655619	825.56	756	814	755	990	534	762	784.32	19	774	768	765	759	756	766	757	662	228	500	470	1	1	132429720	1048	12.56	0.49	12	0.50	63.00	1622.00	1355	20231227	-41.62	660	20240805	19.85	1214	-34.84	20240102	660	19.85	20240805	1355	-41.62	20231227	660	19.85	20240805	2.39	N	058400	500	662 억	N	N	N	N
14	20241204	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	795	33	2	4.33	452155491	577774	727.54	756	814	755	990	534	762	782.58	19	774	768	765	759	756	766	757	662	228	500	470	1	1	132429720	1053	12.62	0.49	12	0.44	63.00	1622.00	1355	20231227	-41.33	660	20240805	20.45	1214	-34.51	20240102	660	20.45	20240805	1355	-41.33	20231227	660	20.45	20240805	2.39	N	058400	500	662 억	N	N	N	N
15	20241204	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	27	2	3.54	253306336	328604	413.78	756	790	755	990	534	762	770.86	1	774	768	765	759	756	766	757	662	228	500	470	1	1	132429720	1045	12.52	0.49	12	0.25	63.00	1622.00	1355	20231227	-41.77	660	20240805	19.55	1214	-35.01	20240102	660	19.55	20240805	1355	-41.77	20231227	660	19.55	20240805	2.39	N	058400	500	662 억	N	N	N	N
16	20241204	100509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	773	11	2	1.44	144544090	188333	237.15	756	780	755	990	534	762	767.49	1	774	768	765	759	756	766	757	662	228	500	470	1	1	132429720	1024	12.27	0.48	12	0.14	63.00	1622.00	1355	20231227	-42.95	660	20240805	17.12	1214	-36.33	20240102	660	17.12	20240805	1355	-42.95	20231227	660	17.12	20240805	2.39	N	058400	500	662 억	N	N	N	N
17	20241204	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	762	0	3	0.00	15293466	20194	25.43	756	762	755	990	534	762	757.33	1	774	768	765	759	756	766	757	662	228	500	470	1	1	132429720	1009	12.10	0.47	12	0.02	63.00	1622.00	1355	20231227	-43.76	660	20240805	15.45	1214	-37.23	20240102	660	15.45	20240805	1355	-43.76	20231227	660	15.45	20240805	2.39	N	058400	500	662 억	N	N	N	N
18	20241203	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	762	-2	5	-0.26	59183838	77369	95.26	767	771	762	993	535	764	764.96	-383	780	771	764	755	748	768	752	662	229	500	470	1	1	132429720	1009	12.10	0.47	12	0.06	63.00	1622.00	1355	20231227	-43.76	660	20240805	15.45	1214	-37.23	20240102	660	15.45	20240805	1355	-43.76	20231227	660	15.45	20240805	2.37	N	058400	500	662 억	N	N	N	N
19	20241203	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	766	2	2	0.26	45804048	59828	73.66	767	771	763	993	535	764	765.60	-383	780	771	764	755	748	768	752	662	229	500	470	1	1	132429720	1014	12.16	0.47	12	0.05	63.00	1622.00	1355	20231227	-43.47	660	20240805	16.06	1214	-36.90	20240102	660	16.06	20240805	1355	-43.47	20231227	660	16.06	20240805	2.37	N	058400	500	662 억	N	N	N	N
20	20241203	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	767	3	2	0.39	38171446	49868	61.40	767	771	763	993	535	764	765.45	-311	780	771	764	755	748	768	752	662	229	500	470	1	1	132429720	1016	12.17	0.47	12	0.04	63.00	1622.00	1355	20231227	-43.39	660	20240805	16.21	1214	-36.82	20240102	660	16.21	20240805	1355	-43.39	20231227	660	16.21	20240805	2.37	N	058400	500	662 억	N	N	N	N
21	20241203	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	766	2	2	0.26	36387595	47542	58.53	767	771	763	993	535	764	765.38	-13	780	771	764	755	748	768	752	662	229	500	470	1	1	132429720	1014	12.16	0.47	12	0.04	63.00	1622.00	1355	20231227	-43.47	660	20240805	16.06	1214	-36.90	20240102	660	16.06	20240805	1355	-43.47	20231227	660	16.06	20240805	2.37	N	058400	500	662 억	N	N	N	N
22	20241203	120600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	765	1	2	0.13	28396508	37110	45.69	767	771	763	993	535	764	765.20	-13	780	771	764	755	748	768	752	662	229	500	470	1	1	132429720	1013	12.14	0.47	12	0.03	63.00	1622.00	1355	20231227	-43.54	660	20240805	15.91	1214	-36.99	20240102	660	15.91	20240805	1355	-43.54	20231227	660	15.91	20240805	2.37	N	058400	500	662 억	N	N	N	N
23	20241203	110541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	767	3	2	0.39	21654767	28290	34.83	767	771	763	993	535	764	765.46	-13	780	771	764	755	748	768	752	662	229	500	470	1	1	132429720	1016	12.17	0.47	12	0.02	63.00	1622.00	1355	20231227	-43.39	660	20240805	16.21	1214	-36.82	20240102	660	16.21	20240805	1355	-43.39	20231227	660	16.21	20240805	2.37	N	058400	500	662 억	N	N	N	N
24	20241203	100531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	766	2	2	0.26	12136664	15874	19.54	767	771	763	993	535	764	764.56	0	780	771	764	755	748	768	752	662	229	500	470	1	1	132429720	1014	12.16	0.47	12	0.01	63.00	1622.00	1355	20231227	-43.47	660	20240805	16.06	1214	-36.90	20240102	660	16.06	20240805	1355	-43.47	20231227	660	16.06	20240805	2.37	N	058400	500	662 억	N	N	N	N
25	20241203	090530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	770	6	2	0.79	135973	177	0.22	767	771	767	993	535	764	768.21	0	780	771	764	755	748	768	752	662	229	500	470	1	1	132429720	1020	12.22	0.47	12	0.00	63.00	1622.00	1355	20231227	-43.17	660	20240805	16.67	1214	-36.57	20240102	660	16.67	20240805	1355	-43.17	20231227	660	16.67	20240805	2.37	N	058400	500	662 억	N	N	N	N
26	20241202	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	-7	5	-0.91	62102229	81211	94.89	771	773	757	1002	540	771	764.70	-655	780	775	771	766	762	773	764	662	231	500	470	1	1	132429720	1012	12.13	0.47	12	0.06	63.00	1622.00	1355	20231227	-43.62	660	20240805	15.76	1214	-37.07	20240102	660	15.76	20240805	1355	-43.62	20231227	660	15.76	20240805	2.35	N	058400	500	662 억	N	N	N	N
27	20241202	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	-7	5	-0.91	61234527	80075	93.57	771	773	757	1002	540	771	764.71	-655	780	775	771	766	762	773	764	662	231	500	470	1	1	132429720	1012	12.13	0.47	12	0.06	63.00	1622.00	1355	20231227	-43.62	660	20240805	15.76	1214	-37.07	20240102	660	15.76	20240805	1355	-43.62	20231227	660	15.76	20240805	2.35	N	058400	500	662 억	N	N	N	N
28	20241202	140537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	764	-7	5	-0.91	56853256	74334	86.86	771	773	757	1002	540	771	764.84	-655	780	775	771	766	762	773	764	662	231	500	470	1	1	132429720	1012	12.13	0.47	12	0.06	63.00	1622.00	1355	20231227	-43.62	660	20240805	15.76	1214	-37.07	20240102	660	15.76	20240805	1355	-43.62	20231227	660	15.76	20240805	2.35	N	058400	500	662 억	N	N	N	N
29	20241202	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	762	-9	5	-1.17	43932755	57332	66.99	771	773	759	1002	540	771	766.29	-657	780	775	771	766	762	773	764	662	231	500	470	1	1	132429720	1009	12.10	0.47	12	0.04	63.00	1622.00	1355	20231227	-43.76	660	20240805	15.45	1214	-37.23	20240102	660	15.45	20240805	1355	-43.76	20231227	660	15.45	20240805	2.35	N	058400	500	662 억	N	N	N	N
30	20241202	120547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	766	-5	5	-0.65	30072435	39151	45.75	771	773	764	1002	540	771	768.11	-657	780	775	771	766	762	773	764	662	231	500	470	1	1	132429720	1014	12.16	0.47	12	0.03	63.00	1622.00	1355	20231227	-43.47	660	20240805	16.06	1214	-36.90	20240102	660	16.06	20240805	1355	-43.47	20231227	660	16.06	20240805	2.35	N	058400	500	662 억	N	N	N	N
31	20241202	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	766	-5	5	-0.65	24690690	32124	37.54	771	773	764	1002	540	771	768.61	1	780	775	771	766	762	773	764	662	231	500	470	1	1	132429720	1014	12.16	0.47	12	0.02	63.00	1622.00	1355	20231227	-43.47	660	20240805	16.06	1214	-36.90	20240102	660	16.06	20240805	1355	-43.47	20231227	660	16.06	20240805	2.35	N	058400	500	662 억	N	N	N	N
32	20241202	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	767	-4	5	-0.52	21024083	27330	31.93	771	773	765	1002	540	771	769.27	0	780	775	771	766	762	773	764	662	231	500	470	1	1	132429720	1016	12.17	0.47	12	0.02	63.00	1622.00	1355	20231227	-43.39	660	20240805	16.21	1214	-36.82	20240102	660	16.21	20240805	1355	-43.39	20231227	660	16.21	20240805	2.35	N	058400	500	662 억	N	N	N	N
33	20241202	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	773	2	2	0.26	3427872	4446	5.20	771	773	771	1002	540	771	771.00	0	780	775	771	766	762	773	764	662	231	500	470	1	1	132429720	1024	12.27	0.48	12	0.00	63.00	1622.00	1355	20231227	-42.95	660	20240805	17.12	1214	-36.33	20240102	660	17.12	20240805	1355	-42.95	20231227	660	17.12	20240805	2.35	N	058400	500	662 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History