KissMeData/234070/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

13 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	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	marketWarningCode	shortOverheated
2	20241205	160925	54	100.00	KONEX		N	N	N	N	N	999	50	2	5.27	1448241	1534	8.66	1070	1070	899	1091	807	949	944.09	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	69	1.44	0.14	12	0.02	694.00	7256.00	1977	20240510	-49.47	728	20241202	37.23	1977	-49.47	20240510	728	37.23	20241202	1977	-49.47	20240510	728	37.23	20241202	N	234070	500	34 억	N	N	N	01	N
3	20241205	150931	54	100.00	KONEX		N	N	N	N	N	951	2	2	0.21	1444278	1530	8.64	1070	1070	899	1091	807	949	943.97	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	66	1.37	0.13	12	0.02	694.00	7256.00	1977	20240510	-51.90	728	20241202	30.63	1977	-51.90	20240510	728	30.63	20241202	1977	-51.90	20240510	728	30.63	20241202	N	234070	500	34 억	N	N	N	01	N
4	20241205	140917	54	100.00	KONEX		N	N	N	N	N	1020	71	2	7.48	1442307	1528	8.63	1070	1070	899	1091	807	949	943.92	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	71	1.47	0.14	12	0.02	694.00	7256.00	1977	20240510	-48.41	728	20241202	40.11	1977	-48.41	20240510	728	40.11	20241202	1977	-48.41	20240510	728	40.11	20241202	N	234070	500	34 억	N	N	N	01	N
5	20241205	130927	54	100.00	KONEX		N	N	N	N	N	954	5	2	0.53	921538	982	5.55	1070	1070	899	1091	807	949	938.43	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	66	1.37	0.13	12	0.01	694.00	7256.00	1977	20240510	-51.75	728	20241202	31.04	1977	-51.75	20240510	728	31.04	20241202	1977	-51.75	20240510	728	31.04	20241202	N	234070	500	34 억	N	N	N	01	N
6	20241205	120927	54	100.00	KONEX		N	N	N	N	N	1038	89	2	9.38	892414	952	5.38	1070	1070	899	1091	807	949	937.41	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	72	1.50	0.14	12	0.01	694.00	7256.00	1977	20240510	-47.50	728	20241202	42.58	1977	-47.50	20240510	728	42.58	20241202	1977	-47.50	20240510	728	42.58	20241202	N	234070	500	34 억	N	N	N	01	N
7	20241205	110926	54	100.00	KONEX		N	N	N	N	N	1039	90	2	9.48	846746	906	5.12	1070	1070	899	1091	807	949	934.60	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	72	1.50	0.14	12	0.01	694.00	7256.00	1977	20240510	-47.45	728	20241202	42.72	1977	-47.45	20240510	728	42.72	20241202	1977	-47.45	20240510	728	42.72	20241202	N	234070	500	34 억	N	N	N	01	N
8	20241205	100923	54	100.00	KONEX		N	N	N	N	N	949	0	3	0.00	634874	697	3.94	1070	1070	899	1091	807	949	910.87	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	66	1.37	0.13	12	0.01	694.00	7256.00	1977	20240510	-52.00	728	20241202	30.36	1977	-52.00	20240510	728	30.36	20241202	1977	-52.00	20240510	728	30.36	20241202	N	234070	500	34 억	N	N	N	01	N
9	20241205	090930	54	100.00	KONEX		N	N	N	N	N	1069	120	2	12.64	528415	586	3.31	1070	1070	900	1091	807	949	901.73	1131	1039	901	809	671	971	741	35	142	500	560	1	1	6938482	74	1.54	0.15	12	0.01	694.00	7256.00	1977	20240510	-45.93	728	20241202	46.84	1977	-45.93	20240510	728	46.84	20241202	1977	-45.93	20240510	728	46.84	20241202	N	234070	500	34 억	N	N	N	01	N
10	20241204	160910	57	100.00	KONEX		N	N	N	N	N	949	55	2	6.15	15612413	17705	16.43	993	993	763	1028	760	894	881.80	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	66	1.37	0.13	12	0.26	694.00	7256.00	1977	20240510	-52.00	728	20241202	30.36	1977	-52.00	20240510	728	30.36	20241202	1977	-52.00	20240510	728	30.36	20241202	N	234070	500	34 억	N	N	N	00	N
11	20241204	150910	57	100.00	KONEX		N	N	N	N	N	949	55	2	6.15	15610515	17703	16.43	993	993	763	1028	760	894	881.80	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	66	1.37	0.13	12	0.26	694.00	7256.00	1977	20240510	-52.00	728	20241202	30.36	1977	-52.00	20240510	728	30.36	20241202	1977	-52.00	20240510	728	30.36	20241202	N	234070	500	34 억	N	N	N	00	N
12	20241204	140912	57	100.00	KONEX		N	N	N	N	N	892	-2	5	-0.22	1232201	1604	1.49	993	993	763	1028	760	894	768.21	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	62	1.29	0.12	12	0.02	694.00	7256.00	1977	20240510	-54.88	728	20241202	22.53	1977	-54.88	20240510	728	22.53	20241202	1977	-54.88	20240510	728	22.53	20241202	N	234070	500	34 억	N	N	N	00	N
13	20241204	130904	57	100.00	KONEX		N	N	N	N	N	892	-2	5	-0.22	1232201	1604	1.49	993	993	763	1028	760	894	768.21	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	62	1.29	0.12	12	0.02	694.00	7256.00	1977	20240510	-54.88	728	20241202	22.53	1977	-54.88	20240510	728	22.53	20241202	1977	-54.88	20240510	728	22.53	20241202	N	234070	500	34 억	N	N	N	00	N
14	20241204	120900	57	100.00	KONEX		N	N	N	N	N	892	-2	5	-0.22	1232201	1604	1.49	993	993	763	1028	760	894	768.21	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	62	1.29	0.12	12	0.02	694.00	7256.00	1977	20240510	-54.88	728	20241202	22.53	1977	-54.88	20240510	728	22.53	20241202	1977	-54.88	20240510	728	22.53	20241202	N	234070	500	34 억	N	N	N	00	N
15	20241204	110853	57	100.00	KONEX		N	N	N	N	N	850	-44	5	-4.92	1230416	1602	1.49	993	993	763	1028	760	894	768.05	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	59	1.22	0.12	12	0.02	694.00	7256.00	1977	20240510	-57.01	728	20241202	16.76	1977	-57.01	20240510	728	16.76	20241202	1977	-57.01	20240510	728	16.76	20241202	N	234070	500	34 억	N	N	N	00	N
16	20241204	100856	57	100.00	KONEX		N	N	N	N	N	893	-1	5	-0.11	2879	3	0.00	993	993	893	1028	760	894	959.67	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	62	1.29	0.12	12	0.00	694.00	7256.00	1977	20240510	-54.83	728	20241202	22.66	1977	-54.83	20240510	728	22.66	20241202	1977	-54.83	20240510	728	22.66	20241202	N	234070	500	34 억	N	N	N	00	N
17	20241204	090916	57	100.00	KONEX		N	N	N	N	N	993	99	2	11.07	1986	2	0.00	993	993	993	1028	760	894	993.00	1024	958	904	838	784	932	812	35	134	500	530	1	1	6938482	69	1.43	0.14	12	0.00	694.00	7256.00	1977	20240510	-49.77	728	20241202	36.40	1977	-49.77	20240510	728	36.40	20241202	1977	-49.77	20240510	728	36.40	20241202	N	234070	500	34 억	N	N	N	00	N
18	20241203	160948	57	100.00	KONEX		N	N	N	N	N	894	-21	5	-2.30	93457851	107745	113.24	909	970	850	1052	778	915	867.40	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	62	1.29	0.12	12	1.55	694.00	7256.00	1977	20240510	-54.78	728	20241202	22.80	1977	-54.78	20240510	728	22.80	20241202	1977	-54.78	20240510	728	22.80	20241202	N	234070	500	34 억	N	N	N	00	N
19	20241203	151025	57	100.00	KONEX		N	N	N	N	N	894	-21	5	-2.30	93457851	107745	113.24	909	970	850	1052	778	915	867.40	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	62	1.29	0.12	12	1.55	694.00	7256.00	1977	20240510	-54.78	728	20241202	22.80	1977	-54.78	20240510	728	22.80	20241202	1977	-54.78	20240510	728	22.80	20241202	N	234070	500	34 억	N	N	N	00	N
20	20241203	141006	57	100.00	KONEX		N	N	N	N	N	894	-21	5	-2.30	93452487	107739	113.23	909	970	850	1052	778	915	867.40	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	62	1.29	0.12	12	1.55	694.00	7256.00	1977	20240510	-54.78	728	20241202	22.80	1977	-54.78	20240510	728	22.80	20241202	1977	-54.78	20240510	728	22.80	20241202	N	234070	500	34 억	N	N	N	00	N
21	20241203	131008	57	100.00	KONEX		N	N	N	N	N	850	-65	5	-7.10	93363980	107640	113.13	909	970	850	1052	778	915	867.37	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	59	1.22	0.12	12	1.55	694.00	7256.00	1977	20240510	-57.01	728	20241202	16.76	1977	-57.01	20240510	728	16.76	20241202	1977	-57.01	20240510	728	16.76	20241202	N	234070	500	34 억	N	N	N	00	N
22	20241203	121020	57	100.00	KONEX		N	N	N	N	N	850	-65	5	-7.10	81396830	93561	98.33	909	970	850	1052	778	915	869.99	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	59	1.22	0.12	12	1.35	694.00	7256.00	1977	20240510	-57.01	728	20241202	16.76	1977	-57.01	20240510	728	16.76	20241202	1977	-57.01	20240510	728	16.76	20241202	N	234070	500	34 억	N	N	N	00	N
23	20241203	111002	57	100.00	KONEX		N	N	N	N	N	850	-65	5	-7.10	81395980	93560	98.33	909	970	850	1052	778	915	869.99	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	59	1.22	0.12	12	1.35	694.00	7256.00	1977	20240510	-57.01	728	20241202	16.76	1977	-57.01	20240510	728	16.76	20241202	1977	-57.01	20240510	728	16.76	20241202	N	234070	500	34 억	N	N	N	00	N
24	20241203	100947	57	100.00	KONEX		N	N	N	N	N	889	-26	5	-2.84	39399242	44240	46.50	909	970	850	1052	778	915	890.58	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	62	1.28	0.12	12	0.64	694.00	7256.00	1977	20240510	-55.03	728	20241202	22.12	1977	-55.03	20240510	728	22.12	20241202	1977	-55.03	20240510	728	22.12	20241202	N	234070	500	34 억	N	N	N	00	N
25	20241203	090937	57	100.00	KONEX		N	N	N	N	N	909	-6	5	-0.66	545400	600	0.63	909	909	909	1052	778	915	909.00	1057	986	857	786	657	921	721	35	137	500	540	1	1	6938482	63	1.31	0.13	12	0.01	694.00	7256.00	1977	20240510	-54.02	728	20241202	24.86	1977	-54.02	20240510	728	24.86	20241202	1977	-54.02	20240510	728	24.86	20241202	N	234070	500	34 억	N	N	N	00	N
26	20241202	160923	54	100.00	KONEX	신저가	N	N	N	N	N	915	99	2	12.13	81532987	95150	1661.14	928	928	728	938	694	816	856.89	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	63	1.32	0.13	12	1.37	694.00	7256.00	1977	20240510	-53.72	728	20241202	25.69	1977	-53.72	20240510	728	25.69	20241202	1977	-53.72	20240510	728	25.69	20241202	N	234070	500	34 억	N	N	N	01	N
27	20241202	151034	54	100.00	KONEX	신저가	N	N	N	N	N	919	103	2	12.62	81530354	95147	1661.09	928	928	728	938	694	816	856.89	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	64	1.32	0.13	12	1.37	694.00	7256.00	1977	20240510	-53.52	728	20241202	26.24	1977	-53.52	20240510	728	26.24	20241202	1977	-53.52	20240510	728	26.24	20241202	N	234070	500	34 억	N	N	N	01	N
28	20241202	140958	54	100.00	KONEX	신저가	N	N	N	N	N	879	63	2	7.72	3704479	4345	75.86	928	928	728	938	694	816	852.58	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	61	1.27	0.12	12	0.06	694.00	7256.00	1977	20240510	-55.54	728	20241202	20.74	1977	-55.54	20240510	728	20.74	20241202	1977	-55.54	20240510	728	20.74	20241202	N	234070	500	34 억	N	N	N	01	N
29	20241202	130935	54	100.00	KONEX	신저가	N	N	N	N	N	879	63	2	7.72	3704479	4345	75.86	928	928	728	938	694	816	852.58	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	61	1.27	0.12	12	0.06	694.00	7256.00	1977	20240510	-55.54	728	20241202	20.74	1977	-55.54	20240510	728	20.74	20241202	1977	-55.54	20240510	728	20.74	20241202	N	234070	500	34 억	N	N	N	01	N
30	20241202	120957	54	100.00	KONEX	신저가	N	N	N	N	N	880	64	2	7.84	2711709	3014	52.62	928	928	728	938	694	816	899.70	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	61	1.27	0.12	12	0.04	694.00	7256.00	1977	20240510	-55.49	728	20241202	20.88	1977	-55.49	20240510	728	20.88	20241202	1977	-55.49	20240510	728	20.88	20241202	N	234070	500	34 억	N	N	N	01	N
31	20241202	110903	54	100.00	KONEX	신저가	N	N	N	N	N	888	72	2	8.82	2710829	3013	52.60	928	928	728	938	694	816	899.71	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	62	1.28	0.12	12	0.04	694.00	7256.00	1977	20240510	-55.08	728	20241202	21.98	1977	-55.08	20240510	728	21.98	20241202	1977	-55.08	20240510	728	21.98	20241202	N	234070	500	34 억	N	N	N	01	N
32	20241202	100916	54	100.00	KONEX	신저가	N	N	N	N	N	888	72	2	8.82	2709200	3011	52.57	928	928	728	938	694	816	899.77	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	62	1.28	0.12	12	0.04	694.00	7256.00	1977	20240510	-55.08	728	20241202	21.98	1977	-55.08	20240510	728	21.98	20241202	1977	-55.08	20240510	728	21.98	20241202	N	234070	500	34 억	N	N	N	01	N
33	20241202	090911	54	100.00	KONEX		N	N	N	N	N	897	81	2	9.93	2702723	3003	52.43	928	928	897	938	694	816	900.01	992	904	860	772	728	882	750	35	122	500	480	1	1	6938482	62	1.29	0.12	12	0.04	694.00	7256.00	1977	20240510	-54.63	783	20241128	14.56	1977	-54.63	20240510	783	14.56	20241128	1977	-54.63	20240510	783	14.56	20241128	N	234070	500	34 억	N	N	N	01	N

13 KiB Raw Blame History

13 KiB

Raw Blame History