KissMeData/311060/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	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161034	57	100.00	KONEX	N	N	N	N	N	4150	0	3	0.00	21647335	5548	309.08	3910	4150	3805	4770	3530	4150	3901.83	4330	4240	4080	3990	3830	4285	4035	38	620	500	2490	5	1	7574134	314	-14.77	5.62	12	0.07	-281.00	738.00	6090	20240926	-31.86	3000	20231128	38.33	6090	-31.86	20240926	3105	33.66	20240102	9150	-54.64	20231208	3395	22.24	20240320	N	311060	500	37 억	N	N	N	N
3	20241205	151042	57	100.00	KONEX	N	N	N	N	N	3980	-170	5	-4.10	18040325	4648	258.94	3910	3980	3805	4770	3530	4150	3881.31	4330	4240	4080	3990	3830	4285	4035	38	620	500	2490	5	1	7574134	301	-14.16	5.39	12	0.06	-281.00	738.00	6090	20240926	-34.65	3000	20231128	32.67	6090	-34.65	20240926	3105	28.18	20240102	9150	-56.50	20231208	3395	17.23	20240320	N	311060	500	37 억	N	N	N	N
4	20241205	141027	57	100.00	KONEX	N	N	N	N	N	3805	-345	5	-8.31	13210705	3416	190.31	3910	3910	3805	4770	3530	4150	3867.30	4330	4240	4080	3990	3830	4285	4035	38	620	500	2490	5	1	7574134	288	-13.54	5.16	12	0.05	-281.00	738.00	6090	20240926	-37.52	3000	20231128	26.83	6090	-37.52	20240926	3105	22.54	20240102	9150	-58.42	20231208	3395	12.08	20240320	N	311060	500	37 억	N	N	N	N
5	20241205	131037	57	100.00	KONEX	N	N	N	N	N	3805	-345	5	-8.31	12030320	3106	173.04	3910	3910	3805	4770	3530	4150	3873.25	4330	4240	4080	3990	3830	4285	4035	38	620	500	2490	5	1	7574134	288	-13.54	5.16	12	0.04	-281.00	738.00	6090	20240926	-37.52	3000	20231128	26.83	6090	-37.52	20240926	3105	22.54	20240102	9150	-58.42	20231208	3395	12.08	20240320	N	311060	500	37 억	N	N	N	N
6	20241205	121036	57	100.00	KONEX	N	N	N	N	N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	4330	4240	4080	3990	3830	4285	4035	38	620	500	2490	5	1	7574134	314	-14.77	5.62	12	0.00	-281.00	738.00	6090	20240926	-31.86	3000	20231128	38.33	6090	-31.86	20240926	3105	33.66	20240102	9150	-54.64	20231208	3395	22.24	20240320	N	311060	500	37 억	N	N	N	N
7	20241205	111035	57	100.00	KONEX	N	N	N	N	N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	4330	4240	4080	3990	3830	4285	4035	38	620	500	2490	5	1	7574134	314	-14.77	5.62	12	0.00	-281.00	738.00	6090	20240926	-31.86	3000	20231128	38.33	6090	-31.86	20240926	3105	33.66	20240102	9150	-54.64	20231208	3395	22.24	20240320	N	311060	500	37 억	N	N	N	N
8	20241205	101034	57	100.00	KONEX	N	N	N	N	N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	4330	4240	4080	3990	3830	4285	4035	38	620	500	2490	5	1	7574134	314	-14.77	5.62	12	0.00	-281.00	738.00	6090	20240926	-31.86	3000	20231128	38.33	6090	-31.86	20240926	3105	33.66	20240102	9150	-54.64	20231208	3395	22.24	20240320	N	311060	500	37 억	N	N	N	N
9	20241205	091040	57	100.00	KONEX	N	N	N	N	N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	4330	4240	4080	3990	3830	4285	4035	38	620	500	2490	5	1	7574134	314	-14.77	5.62	12	0.00	-281.00	738.00	6090	20240926	-31.86	3000	20231128	38.33	6090	-31.86	20240926	3105	33.66	20240102	9150	-54.64	20231208	3395	22.24	20240320	N	311060	500	37 억	N	N	N	N
10	20241204	161017	57	100.00	KONEX	N	N	N	N	N	4150	-40	5	-0.95	7246420	1795	102.51	4100	4170	3920	4815	3565	4190	4037.00	4760	4475	4115	3830	3470	4295	3650	38	625	500	2510	5	1	7574134	314	-14.77	5.62	12	0.02	-281.00	738.00	6090	20240926	-31.86	3000	20231128	38.33	6090	-31.86	20240926	3105	33.66	20240102	9150	-54.64	20231208	3395	22.24	20240320	N	311060	500	37 억	N	N	N	N
11	20241204	151019	57	100.00	KONEX	N	N	N	N	N	4150	-40	5	-0.95	5316670	1330	75.96	4100	4170	3920	4815	3565	4190	3997.50	4760	4475	4115	3830	3470	4295	3650	38	625	500	2510	5	1	7574134	314	-14.77	5.62	12	0.02	-281.00	738.00	6090	20240926	-31.86	3000	20231128	38.33	6090	-31.86	20240926	3105	33.66	20240102	9150	-54.64	20231208	3395	22.24	20240320	N	311060	500	37 억	N	N	N	N
12	20241204	141021	57	100.00	KONEX	N	N	N	N	N	4170	-20	5	-0.48	4840020	1209	69.05	4100	4170	3950	4815	3565	4190	4003.33	4760	4475	4115	3830	3470	4295	3650	38	625	500	2510	5	1	7574134	316	-14.84	5.65	12	0.02	-281.00	738.00	6090	20240926	-31.53	3000	20231128	39.00	6090	-31.53	20240926	3105	34.30	20240102	9150	-54.43	20231208	3395	22.83	20240320	N	311060	500	37 억	N	N	N	N
13	20241204	131013	57	100.00	KONEX	N	N	N	N	N	3950	-240	5	-5.73	3047250	760	43.40	4100	4100	3950	4815	3565	4190	4009.54	4760	4475	4115	3830	3470	4295	3650	38	625	500	2510	5	1	7574134	299	-14.06	5.35	12	0.01	-281.00	738.00	6090	20240926	-35.14	3000	20231128	31.67	6090	-35.14	20240926	3105	27.21	20240102	9150	-56.83	20231208	3395	16.35	20240320	N	311060	500	37 억	N	N	N	N
14	20241204	121008	57	100.00	KONEX	N	N	N	N	N	4100	-90	5	-2.15	1044500	255	14.56	4100	4100	4090	4815	3565	4190	4096.08	4760	4475	4115	3830	3470	4295	3650	38	625	500	2510	5	1	7574134	311	-14.59	5.56	12	0.00	-281.00	738.00	6090	20240926	-32.68	3000	20231128	36.67	6090	-32.68	20240926	3105	32.05	20240102	9150	-55.19	20231208	3395	20.77	20240320	N	311060	500	37 억	N	N	N	N
15	20241204	111000	57	100.00	KONEX	N	N	N	N	N	4100	-90	5	-2.15	1044500	255	14.56	4100	4100	4090	4815	3565	4190	4096.08	4760	4475	4115	3830	3470	4295	3650	38	625	500	2510	5	1	7574134	311	-14.59	5.56	12	0.00	-281.00	738.00	6090	20240926	-32.68	3000	20231128	36.67	6090	-32.68	20240926	3105	32.05	20240102	9150	-55.19	20231208	3395	20.77	20240320	N	311060	500	37 억	N	N	N	N
16	20241204	101001	57	100.00	KONEX	N	N	N	N	N	4100	-90	5	-2.15	205000	50	2.86	4100	4100	4100	4815	3565	4190	4100.00	4760	4475	4115	3830	3470	4295	3650	38	625	500	2510	5	1	7574134	311	-14.59	5.56	12	0.00	-281.00	738.00	6090	20240926	-32.68	3000	20231128	36.67	6090	-32.68	20240926	3105	32.05	20240102	9150	-55.19	20231208	3395	20.77	20240320	N	311060	500	37 억	N	N	N	N
17	20241204	091024	57	100.00	KONEX	N	N	N	N	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	4760	4475	4115	3830	3470	4295	3650	38	625	500	2510	5	1	7574134	317	-14.91	5.68	12	0.00	-281.00	738.00	6090	20240926	-31.20	3000	20231128	39.67	6090	-31.20	20240926	3105	34.94	20240102	9150	-54.21	20231208	3395	23.42	20240320	N	311060	500	37 억	N	N	N	N
18	20241203	161106	57	100.00	KONEX	N	N	N	N	N	4190	-110	5	-2.56	7225205	1751	825.94	4400	4400	3755	4945	3655	4300	4126.33	4366	4332	4266	4232	4166	4350	4250	38	645	500	2580	5	1	7574134	317	-14.91	5.68	12	0.02	-281.00	738.00	6090	20240926	-31.20	3000	20231128	39.67	6090	-31.20	20240926	3105	34.94	20240102	9150	-54.21	20231208	3395	23.42	20240320	N	311060	500	37 억	N	N	N	N
19	20241203	151145	57	100.00	KONEX	N	N	N	N	N	4190	-110	5	-2.56	5968205	1451	684.43	4400	4400	3755	4945	3655	4300	4113.17	4366	4332	4266	4232	4166	4350	4250	38	645	500	2580	5	1	7574134	317	-14.91	5.68	12	0.02	-281.00	738.00	6090	20240926	-31.20	3000	20231128	39.67	6090	-31.20	20240926	3105	34.94	20240102	9150	-54.21	20231208	3395	23.42	20240320	N	311060	500	37 억	N	N	N	N
20	20241203	141121	57	100.00	KONEX	N	N	N	N	N	4295	-5	5	-0.12	480655	110	51.89	4400	4400	4295	4945	3655	4300	4369.59	4366	4332	4266	4232	4166	4350	4250	38	645	500	2580	5	1	7574134	325	-15.28	5.82	12	0.00	-281.00	738.00	6090	20240926	-29.47	3000	20231128	43.17	6090	-29.47	20240926	3105	38.33	20240102	9150	-53.06	20231208	3395	26.51	20240320	N	311060	500	37 억	N	N	N	N
21	20241203	131123	57	100.00	KONEX	N	N	N	N	N	4370	70	2	1.63	476360	109	51.42	4400	4400	4365	4945	3655	4300	4370.28	4366	4332	4266	4232	4166	4350	4250	38	645	500	2580	5	1	7574134	331	-15.55	5.92	12	0.00	-281.00	738.00	6090	20240926	-28.24	3000	20231128	45.67	6090	-28.24	20240926	3105	40.74	20240102	9150	-52.24	20231208	3395	28.72	20240320	N	311060	500	37 억	N	N	N	N
22	20241203	121138	57	100.00	KONEX	N	N	N	N	N	4370	70	2	1.63	476360	109	51.42	4400	4400	4365	4945	3655	4300	4370.28	4366	4332	4266	4232	4166	4350	4250	38	645	500	2580	5	1	7574134	331	-15.55	5.92	12	0.00	-281.00	738.00	6090	20240926	-28.24	3000	20231128	45.67	6090	-28.24	20240926	3105	40.74	20240102	9150	-52.24	20231208	3395	28.72	20240320	N	311060	500	37 억	N	N	N	N
23	20241203	111112	57	100.00	KONEX	N	N	N	N	N	4370	70	2	1.63	476360	109	51.42	4400	4400	4365	4945	3655	4300	4370.28	4366	4332	4266	4232	4166	4350	4250	38	645	500	2580	5	1	7574134	331	-15.55	5.92	12	0.00	-281.00	738.00	6090	20240926	-28.24	3000	20231128	45.67	6090	-28.24	20240926	3105	40.74	20240102	9150	-52.24	20231208	3395	28.72	20240320	N	311060	500	37 억	N	N	N	N
24	20241203	101100	57	100.00	KONEX	N	N	N	N	N	4370	70	2	1.63	476360	109	51.42	4400	4400	4365	4945	3655	4300	4370.28	4366	4332	4266	4232	4166	4350	4250	38	645	500	2580	5	1	7574134	331	-15.55	5.92	12	0.00	-281.00	738.00	6090	20240926	-28.24	3000	20231128	45.67	6090	-28.24	20240926	3105	40.74	20240102	9150	-52.24	20231208	3395	28.72	20240320	N	311060	500	37 억	N	N	N	N
25	20241203	091051	57	100.00	KONEX	N	N	N	N	N	4400	100	2	2.33	39600	9	4.25	4400	4400	4400	4945	3655	4300	4400.00	4366	4332	4266	4232	4166	4350	4250	38	645	500	2580	5	1	7574134	333	-15.66	5.96	12	0.00	-281.00	738.00	6090	20240926	-27.75	3000	20231128	46.67	6090	-27.75	20240926	3105	41.71	20240102	9150	-51.91	20231208	3395	29.60	20240320	N	311060	500	37 억	N	N	N	N
26	20241202	161032	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	910100	212	127.71	4300	4300	4200	4945	3655	4300	4292.92	4360	4330	4270	4240	4180	4345	4255	38	645	500	2580	5	1	7574134	326	-15.30	5.83	12	0.00	-281.00	738.00	6090	20240926	-29.39	3000	20231128	43.33	6090	-29.39	20240926	3105	38.49	20240102	9150	-53.01	20231208	3395	26.66	20240320	N	311060	500	37 억	N	N	N	N
27	20241202	151221	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	910100	212	127.71	4300	4300	4200	4945	3655	4300	4292.92	4360	4330	4270	4240	4180	4345	4255	38	645	500	2580	5	1	7574134	326	-15.30	5.83	12	0.00	-281.00	738.00	6090	20240926	-29.39	3000	20231128	43.33	6090	-29.39	20240926	3105	38.49	20240102	9150	-53.01	20231208	3395	26.66	20240320	N	311060	500	37 억	N	N	N	N
28	20241202	141119	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	910100	212	127.71	4300	4300	4200	4945	3655	4300	4292.92	4360	4330	4270	4240	4180	4345	4255	38	645	500	2580	5	1	7574134	326	-15.30	5.83	12	0.00	-281.00	738.00	6090	20240926	-29.39	3000	20231128	43.33	6090	-29.39	20240926	3105	38.49	20240102	9150	-53.01	20231208	3395	26.66	20240320	N	311060	500	37 억	N	N	N	N
29	20241202	131047	57	100.00	KONEX	N	N	N	N	N	4200	-100	5	-2.33	480590	112	67.47	4300	4300	4200	4945	3655	4300	4290.98	4360	4330	4270	4240	4180	4345	4255	38	645	500	2580	5	1	7574134	318	-14.95	5.69	12	0.00	-281.00	738.00	6090	20240926	-31.03	3000	20231128	40.00	6090	-31.03	20240926	3105	35.27	20240102	9150	-54.10	20231208	3395	23.71	20240320	N	311060	500	37 억	N	N	N	N
30	20241202	121111	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	430000	100	60.24	4300	4300	4300	4945	3655	4300	4300.00	4360	4330	4270	4240	4180	4345	4255	38	645	500	2580	5	1	7574134	326	-15.30	5.83	12	0.00	-281.00	738.00	6090	20240926	-29.39	3000	20231128	43.33	6090	-29.39	20240926	3105	38.49	20240102	9150	-53.01	20231208	3395	26.66	20240320	N	311060	500	37 억	N	N	N	N
31	20241202	111016	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	430000	100	60.24	4300	4300	4300	4945	3655	4300	4300.00	4360	4330	4270	4240	4180	4345	4255	38	645	500	2580	5	1	7574134	326	-15.30	5.83	12	0.00	-281.00	738.00	6090	20240926	-29.39	3000	20231128	43.33	6090	-29.39	20240926	3105	38.49	20240102	9150	-53.01	20231208	3395	26.66	20240320	N	311060	500	37 억	N	N	N	N
32	20241202	101023	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	430000	100	60.24	4300	4300	4300	4945	3655	4300	4300.00	4360	4330	4270	4240	4180	4345	4255	38	645	500	2580	5	1	7574134	326	-15.30	5.83	12	0.00	-281.00	738.00	6090	20240926	-29.39	3000	20231128	43.33	6090	-29.39	20240926	3105	38.49	20240102	9150	-53.01	20231208	3395	26.66	20240320	N	311060	500	37 억	N	N	N	N
33	20241202	091020	57	100.00	KONEX	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	4360	4330	4270	4240	4180	4345	4255	38	645	500	2580	5	1	7574134	326	-15.30	5.83	12	0.00	-281.00	738.00	6090	20240926	-29.39	3000	20231128	43.33	6090	-29.39	20240926	3105	38.49	20240102	9150	-53.01	20231208	3395	26.66	20240320	N	311060	500	37 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History