KissMeData/318660/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	161042	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
3	20241205	151049	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
4	20241205	141034	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
5	20241205	131044	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
6	20241205	121043	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
7	20241205	111042	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
8	20241205	101041	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	13495	3	50.00	4495	4500	4495	5170	3825	4500	4498.33	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
9	20241205	091048	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4700	4600	4400	4300	4100	4650	4350	11	670	500	2700	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
10	20241204	161023	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
11	20241204	151026	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
12	20241204	141028	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
13	20241204	131020	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
14	20241204	121016	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
15	20241204	111007	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	26700	6	7.59	4500	4500	4200	5040	3735	4390	4450.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
16	20241204	101008	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	4500	1	1.27	4500	4500	4500	5040	3735	4390	4500.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
17	20241204	091030	57	100.00	KONEX	N	N	N	N	N	4500	110	2	2.51	4500	1	1.27	4500	4500	4500	5040	3735	4390	4500.00	4596	4492	4296	4192	3996	4395	4095	11	650	500	2630	5	1	2152101	97	22.06	6.44	12	0.00	204.00	699.00	6800	20241031	-33.82	1410	20231221	219.15	6800	-33.82	20241031	1410	219.15	20240228	6800	-33.82	20241031	1410	219.15	20231221	N	318660	500	10 억	N	N	N	N
18	20241203	161113	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
19	20241203	151153	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
20	20241203	141129	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
21	20241203	131130	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
22	20241203	121147	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
23	20241203	111120	57	100.00	KONEX	N	N	N	N	N	4390	10	2	0.23	328580	79	36.74	4400	4400	4100	5030	3725	4380	4159.24	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
24	20241203	101107	57	100.00	KONEX	N	N	N	N	N	4400	20	2	0.46	30800	7	3.26	4400	4400	4400	5030	3725	4380	4400.00	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
25	20241203	091059	57	100.00	KONEX	N	N	N	N	N	4400	20	2	0.46	4400	1	0.47	4400	4400	4400	5030	3725	4380	4400.00	4553	4466	4293	4206	4033	4510	4250	11	650	500	2620	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	6800	20241031	-35.29	1410	20231221	212.06	6800	-35.29	20241031	1410	212.06	20240228	6800	-35.29	20241031	1410	212.06	20231221	N	318660	500	10 억	N	N	N	N
26	20241202	161039	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	889700	215	7.78	4380	4380	4120	5040	3735	4390	4138.14	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.01	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
27	20241202	151230	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	889700	215	7.78	4380	4380	4120	5040	3735	4390	4138.14	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.01	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
28	20241202	141127	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	21900	5	0.18	4380	4380	4380	5040	3735	4390	4380.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.00	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
29	20241202	131055	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	21900	5	0.18	4380	4380	4380	5040	3735	4390	4380.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.00	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
30	20241202	121121	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	21900	5	0.18	4380	4380	4380	5040	3735	4390	4380.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.00	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
31	20241202	111023	57	100.00	KONEX	N	N	N	N	N	4380	-10	5	-0.23	21900	5	0.18	4380	4380	4380	5040	3735	4390	4380.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.47	6.27	12	0.00	204.00	699.00	6800	20241031	-35.59	1410	20231221	210.64	6800	-35.59	20241031	1410	210.64	20240228	6800	-35.59	20241031	1410	210.64	20231221	N	318660	500	10 억	N	N	N	N
32	20241202	101031	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N
33	20241202	091027	57	100.00	KONEX	N	N	N	N	N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	5146	4767	4421	4042	3696	4595	3870	11	650	500	2630	5	1	2152101	94	21.52	6.28	12	0.00	204.00	699.00	6800	20241031	-35.44	1410	20231221	211.35	6800	-35.44	20241031	1410	211.35	20240228	6800	-35.44	20241031	1410	211.35	20231221	N	318660	500	10 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History