KissMeData/199150/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160843	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	117310	43	12.36	2700	2900	2605	3105	2295	2700	2728.14	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	N
3	20241205	150849	57	100.00	KONEX		N	N	N	N	N	2900	200	2	7.41	114610	42	12.07	2700	2900	2605	3105	2295	2700	2728.81	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
4	20241205	140835	57	100.00	KONEX		N	N	N	N	N	2605	-95	5	-3.52	86410	32	9.20	2700	2800	2605	3105	2295	2700	2700.31	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	111	-2.26	-5.09	12	0.00	-1154.00	-512.00	5800	20240215	-55.09	2500	20241108	4.20	5800	-55.09	20240215	2500	4.20	20241108	5800	-55.09	20240215	2500	4.20	20241108	N	199150	500	21 억	351228	N	N	N	N
5	20241205	130845	57	100.00	KONEX		N	N	N	N	N	2800	100	2	3.70	78500	29	8.33	2700	2800	2700	3105	2295	2700	2706.90	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
6	20241205	120845	57	100.00	KONEX		N	N	N	N	N	2800	100	2	3.70	78500	29	8.33	2700	2800	2700	3105	2295	2700	2706.90	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
7	20241205	110843	57	100.00	KONEX		N	N	N	N	N	2800	100	2	3.70	75700	28	8.05	2700	2800	2700	3105	2295	2700	2703.57	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
8	20241205	100840	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	2700	1	0.29	2700	2700	2700	3105	2295	2700	2700.00	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	N
9	20241205	090847	57	100.00	KONEX		N	N	N	N	N	2700	0	3	0.00	2700	1	0.29	2700	2700	2700	3105	2295	2700	2700.00	8.23	3100	2900	2700	2500	2300	2800	2400	21	405	500	1620	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	N
10	20241204	160829	57	100.00	KONEX	신저가	N	N	N	N	N	2700	-200	5	-6.90	922500	348	2485.71	2900	2900	2500	3335	2465	2900	2650.86	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	115	-2.34	-5.27	12	0.01	-1154.00	-512.00	5800	20240215	-53.45	2500	20241204	8.00	5800	-53.45	20240215	2500	8.00	20241204	5800	-53.45	20240215	2500	8.00	20241204	N	199150	500	21 억	351228	N	N	N	N
11	20241204	150830	57	100.00	KONEX	신저가	N	N	N	N	N	2600	-300	5	-10.34	919800	347	2478.57	2900	2900	2500	3335	2465	2900	2650.72	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	111	-2.25	-5.08	12	0.01	-1154.00	-512.00	5800	20240215	-55.17	2500	20241204	4.00	5800	-55.17	20240215	2500	4.00	20241204	5800	-55.17	20240215	2500	4.00	20241204	N	199150	500	21 억	351228	N	N	N	N
12	20241204	140831	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	23200	8	57.14	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
13	20241204	130826	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	23200	8	57.14	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
14	20241204	120820	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	8700	3	21.43	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
15	20241204	110813	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	5800	2	14.29	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
16	20241204	100818	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	2900	1	7.14	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
17	20241204	090834	57	100.00	KONEX		N	N	N	N	N	2900	0	3	0.00	2900	1	7.14	2900	2900	2900	3335	2465	2900	2900.00	8.23	3033	2966	2833	2766	2633	3000	2800	21	435	500	1740	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
18	20241203	160904	57	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	39000	14	1.49	2800	2900	2700	3220	2380	2800	2785.71	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
19	20241203	150939	57	100.00	KONEX		N	N	N	N	N	2900	100	2	3.57	39000	14	1.49	2800	2900	2700	3220	2380	2800	2785.71	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	124	-2.51	-5.66	12	0.00	-1154.00	-512.00	5800	20240215	-50.00	2500	20241108	16.00	5800	-50.00	20240215	2500	16.00	20241108	5800	-50.00	20240215	2500	16.00	20241108	N	199150	500	21 억	351228	N	N	N	N
20	20241203	140921	57	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	33400	12	1.28	2800	2800	2700	3220	2380	2800	2783.33	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	N
21	20241203	130924	57	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	33400	12	1.28	2800	2800	2700	3220	2380	2800	2783.33	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	N
22	20241203	120936	57	100.00	KONEX		N	N	N	N	N	2700	-100	5	-3.57	33400	12	1.28	2800	2800	2700	3220	2380	2800	2783.33	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	115	-2.34	-5.27	12	0.00	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	N
23	20241203	110918	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	2800	1	0.11	2800	2800	2800	3220	2380	2800	2800.00	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
24	20241203	100901	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	2800	1	0.11	2800	2800	2800	3220	2380	2800	2800.00	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
25	20241203	090854	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	2800	1	0.11	2800	2800	2800	3220	2380	2800	2800.00	8.23	3466	3132	2866	2532	2266	3000	2400	21	420	500	1680	5	1	4268613	120	-2.43	-5.47	12	0.00	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
26	20241202	160841	57	100.00	KONEX		N	N	N	N	N	2800	-200	5	-6.67	2536900	938	31266.67	3200	3200	2600	3450	2550	3000	2704.58	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	120	-2.43	-5.47	12	0.02	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
27	20241202	150947	57	100.00	KONEX		N	N	N	N	N	2800	-200	5	-6.67	2536900	938	31266.67	3200	3200	2600	3450	2550	3000	2704.58	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	120	-2.43	-5.47	12	0.02	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
28	20241202	140859	57	100.00	KONEX		N	N	N	N	N	2700	-300	5	-10.00	2534100	937	31233.33	3200	3200	2600	3450	2550	3000	2704.48	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	115	-2.34	-5.27	12	0.02	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	N
29	20241202	130851	57	100.00	KONEX		N	N	N	N	N	2700	-300	5	-10.00	2534100	937	31233.33	3200	3200	2600	3450	2550	3000	2704.48	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	115	-2.34	-5.27	12	0.02	-1154.00	-512.00	5800	20240215	-53.45	2500	20241108	8.00	5800	-53.45	20240215	2500	8.00	20241108	5800	-53.45	20240215	2500	8.00	20241108	N	199150	500	21 억	351228	N	N	N	N
30	20241202	120911	57	100.00	KONEX		N	N	N	N	N	2800	-200	5	-6.67	1274500	472	15733.33	3200	3200	2600	3450	2550	3000	2700.21	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	120	-2.43	-5.47	12	0.01	-1154.00	-512.00	5800	20240215	-51.72	2500	20241108	12.00	5800	-51.72	20240215	2500	12.00	20241108	5800	-51.72	20240215	2500	12.00	20241108	N	199150	500	21 억	351228	N	N	N	N
31	20241202	110823	57	100.00	KONEX		N	N	N	N	N	2750	-250	5	-8.33	1271700	471	15700.00	3200	3200	2600	3450	2550	3000	2700.00	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	117	-2.38	-5.37	12	0.01	-1154.00	-512.00	5800	20240215	-52.59	2500	20241108	10.00	5800	-52.59	20240215	2500	10.00	20241108	5800	-52.59	20240215	2500	10.00	20241108	N	199150	500	21 억	351228	N	N	N	N
32	20241202	100833	57	100.00	KONEX		N	N	N	N	N	2750	-250	5	-8.33	1271700	471	15700.00	3200	3200	2600	3450	2550	3000	2700.00	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	117	-2.38	-5.37	12	0.01	-1154.00	-512.00	5800	20240215	-52.59	2500	20241108	10.00	5800	-52.59	20240215	2500	10.00	20241108	5800	-52.59	20240215	2500	10.00	20241108	N	199150	500	21 억	351228	N	N	N	N
33	20241202	090830	57	100.00	KONEX		N	N	N	N	N	3200	200	2	6.67	3200	1	33.33	3200	3200	3200	3450	2550	3000	3200.00	8.23	3200	3100	3000	2900	2800	3050	2850	21	450	500	1800	5	1	4268613	137	-2.77	-6.25	12	0.00	-1154.00	-512.00	5800	20240215	-44.83	2500	20241108	28.00	5800	-44.83	20240215	2500	28.00	20241108	5800	-44.83	20240215	2500	28.00	20241108	N	199150	500	21 억	351228	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History