KissMeData/058630/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	160525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-330	5	-5.79	1356841740	251697	39.35	5610	5650	5310	7410	3990	5700	5390.37	10.90	-86783	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1050	4.80	0.90	12	1.29	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.46	N	058630	500	97 억	2131093	N	N	52	N	N
3	20241205	150529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-350	5	-6.14	1290715030	239357	37.42	5610	5650	5310	7410	3990	5700	5391.98	10.90	-84338	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1046	4.78	0.89	12	1.22	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
4	20241205	140524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-290	5	-5.09	1200172150	222488	34.78	5610	5650	5310	7410	3990	5700	5393.84	10.90	-81165	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1057	4.83	0.90	12	1.14	1119.00	5978.00	7300	20241010	-25.89	4850	20240805	11.55	7300	-25.89	20241010	4850	11.55	20240805	7300	-25.89	20241010	4850	11.55	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
5	20241205	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-350	5	-6.14	1102545790	204328	31.94	5610	5650	5310	7410	3990	5700	5395.44	10.90	-76569	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1046	4.78	0.89	12	1.05	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
6	20241205	120526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-340	5	-5.96	993203950	183865	28.74	5610	5650	5310	7410	3990	5700	5401.24	10.90	-65421	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1048	4.79	0.90	12	0.94	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	7300	-26.58	20241010	4850	10.52	20240805	7300	-26.58	20241010	4850	10.52	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
7	20241205	110526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-350	5	-6.14	907398150	167834	26.24	5610	5650	5310	7410	3990	5700	5405.91	10.90	-63747	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1046	4.78	0.89	12	0.86	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
8	20241205	100523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-350	5	-6.14	698561460	128742	20.13	5610	5650	5330	7410	3990	5700	5425.31	10.90	-52553	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1046	4.78	0.89	12	0.66	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
9	20241205	090526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	-240	5	-4.21	160813080	28995	4.53	5610	5650	5410	7410	3990	5700	5544.36	10.90	-2795	6060	5880	5530	5350	5000	5970	5440	98	1710	500	4330	10	1	19543877	1067	4.88	0.91	12	0.15	1119.00	5978.00	7300	20241010	-25.21	4850	20240805	12.58	7300	-25.21	20241010	4850	12.58	20240805	7300	-25.21	20241010	4850	12.58	20240805	3.46	N	058630	500	97 억	2131093	N	N	656	N	N
10	20241204	160517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5700	320	2	5.95	3519479630	636125	628.75	5270	5710	5180	6990	3770	5380	5532.51	11.11	-23922	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1114	5.09	0.95	12	3.25	1119.00	5978.00	7300	20241010	-21.92	4850	20240805	17.53	7300	-21.92	20241010	4850	17.53	20240805	7300	-21.92	20241010	4850	17.53	20240805	3.47	N	058630	500	97 억	2171407	N	N	656	N	N
11	20241204	150519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	250	2	4.65	3357136160	607501	600.46	5270	5710	5180	6990	3770	5380	5526.14	11.11	-25590	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1100	5.03	0.94	12	3.11	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
12	20241204	140517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	200	2	3.72	3033580030	549811	543.44	5270	5710	5180	6990	3770	5380	5517.50	11.11	-17416	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1091	4.99	0.93	12	2.81	1119.00	5978.00	7300	20241010	-23.56	4850	20240805	15.05	7300	-23.56	20241010	4850	15.05	20240805	7300	-23.56	20241010	4850	15.05	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
13	20241204	130514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	270	2	5.02	2820186120	511614	505.68	5270	5710	5180	6990	3770	5380	5512.33	11.11	-31272	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1104	5.05	0.95	12	2.62	1119.00	5978.00	7300	20241010	-22.60	4850	20240805	16.49	7300	-22.60	20241010	4850	16.49	20240805	7300	-22.60	20241010	4850	16.49	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
14	20241204	120513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	250	2	4.65	2315567410	422482	417.58	5270	5700	5180	6990	3770	5380	5480.87	11.11	-42294	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1100	5.03	0.94	12	2.16	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
15	20241204	110509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	120	2	2.23	1133432940	211942	209.48	5270	5550	5180	6990	3770	5380	5347.84	11.11	-5752	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1075	4.92	0.92	12	1.08	1119.00	5978.00	7300	20241010	-24.66	4850	20240805	13.40	7300	-24.66	20241010	4850	13.40	20240805	7300	-24.66	20241010	4850	13.40	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
16	20241204	100511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-110	5	-2.04	581170880	110429	109.15	5270	5340	5180	6990	3770	5380	5262.85	11.11	11059	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1030	4.71	0.88	12	0.57	1119.00	5978.00	7300	20241010	-27.81	4850	20240805	8.66	7300	-27.81	20241010	4850	8.66	20240805	7300	-27.81	20241010	4850	8.66	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
17	20241204	090516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-130	5	-2.42	116648580	22127	21.87	5270	5340	5230	6990	3770	5380	5271.77	11.11	-126	5493	5436	5393	5336	5293	5465	5365	98	1610	500	4080	10	1	19543877	1026	4.69	0.88	12	0.11	1119.00	5978.00	7300	20241010	-28.08	4850	20240805	8.25	7300	-28.08	20241010	4850	8.25	20240805	7300	-28.08	20241010	4850	8.25	20240805	3.47	N	058630	500	97 억	2171407	N	N	2024	N	N
18	20241203	160538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	542486060	100847	58.31	5360	5450	5350	6950	3750	5350	5379.29	11.15	-8678	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1051	4.81	0.90	12	0.52	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.47	N	058630	500	97 억	2180035	N	N	2024	N	N
19	20241203	150557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	70	2	1.31	477356690	88773	51.33	5360	5450	5350	6950	3750	5350	5377.27	11.15	-6334	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1059	4.84	0.91	12	0.45	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
20	20241203	140545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	20	2	0.37	385986350	71827	41.53	5360	5450	5350	6950	3750	5350	5373.83	11.15	-6417	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1050	4.80	0.90	12	0.37	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
21	20241203	130545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	333395190	62048	35.87	5360	5450	5350	6950	3750	5350	5373.18	11.15	-6143	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1051	4.81	0.90	12	0.32	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
22	20241203	120601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	10	2	0.19	302233660	56246	32.52	5360	5450	5350	6950	3750	5350	5373.42	11.15	-4696	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1048	4.79	0.90	12	0.29	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	7300	-26.58	20241010	4850	10.52	20240805	7300	-26.58	20241010	4850	10.52	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
23	20241203	110543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	20	2	0.37	231679490	43090	24.91	5360	5450	5350	6950	3750	5350	5376.64	11.15	-3571	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1050	4.80	0.90	12	0.22	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
24	20241203	100532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	173006700	32193	18.61	5360	5450	5350	6950	3750	5350	5374.05	11.15	-1301	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1051	4.81	0.90	12	0.16	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
25	20241203	090532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	44927920	8358	4.83	5360	5450	5350	6950	3750	5350	5375.44	11.15	2171	5623	5486	5373	5236	5123	5430	5180	98	1600	500	4060	10	1	19543877	1051	4.81	0.90	12	0.04	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	7300	-26.30	20241010	4850	10.93	20240805	7300	-26.30	20241010	4850	10.93	20240805	3.47	N	058630	500	97 억	2180035	N	N	979	N	N
26	20241202	160518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-60	5	-1.11	927787070	171719	101.73	5410	5510	5260	7030	3790	5410	5403.29	10.98	25235	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1046	4.78	0.89	12	0.88	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	7300	-26.71	20241010	4850	10.31	20240805	7300	-26.71	20241010	4850	10.31	20240805	3.43	N	058630	500	97 억	2146673	N	N	979	N	N
27	20241202	150553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-40	5	-0.74	878173730	162452	96.24	5410	5510	5260	7030	3790	5410	5405.74	10.98	24665	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1050	4.80	0.90	12	0.83	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
28	20241202	140539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	40	2	0.74	773382610	143086	84.76	5410	5510	5260	7030	3790	5410	5405.02	10.98	28975	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1065	4.87	0.91	12	0.73	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
29	20241202	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	50	2	0.92	657048630	121821	72.17	5410	5510	5260	7030	3790	5410	5393.56	10.98	27379	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1067	4.88	0.91	12	0.62	1119.00	5978.00	7300	20241010	-25.21	4850	20240805	12.58	7300	-25.21	20241010	4850	12.58	20240805	7300	-25.21	20241010	4850	12.58	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
30	20241202	120548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	40	2	0.74	570760500	105997	62.79	5410	5510	5260	7030	3790	5410	5384.69	10.98	25131	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1065	4.87	0.91	12	0.54	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
31	20241202	110513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	20	2	0.37	465233420	86592	51.30	5410	5510	5260	7030	3790	5410	5372.71	10.98	15697	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1061	4.85	0.91	12	0.44	1119.00	5978.00	7300	20241010	-25.62	4850	20240805	11.96	7300	-25.62	20241010	4850	11.96	20240805	7300	-25.62	20241010	4850	11.96	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
32	20241202	100519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-70	5	-1.29	278317880	51624	30.58	5410	5510	5340	7030	3790	5410	5391.25	10.98	4867	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1044	4.77	0.89	12	0.26	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	7300	-26.85	20241010	4850	10.10	20240805	7300	-26.85	20241010	4850	10.10	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N
33	20241202	090516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	-10	5	-0.18	73944320	13593	8.05	5410	5510	5370	7030	3790	5410	5439.88	10.98	-1037	5776	5592	5466	5282	5156	5530	5220	98	1620	500	4110	10	1	19543877	1055	4.83	0.90	12	0.07	1119.00	5978.00	7300	20241010	-26.03	4850	20240805	11.34	7300	-26.03	20241010	4850	11.34	20240805	7300	-26.03	20241010	4850	11.34	20240805	3.43	N	058630	500	97 억	2146673	N	N	932	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History