KissMeData/327610/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	161047	57	100.00	KONEX	N	N	N	N	N	5600	200	2	3.70	5600	1	0.21	5600	5600	5600	6210	4590	5400	5600.00	0.44	5733	5566	5383	5216	5033	5475	5125	42	810	500	3340	10	1	8441715	473	-23.43	-6.07	12	0.00	-239.00	-922.00	10870	20240205	-48.48	4600	20240105	21.74	10870	-48.48	20240205	4600	21.74	20240105	10870	-48.48	20240205	4600	21.74	20240105	N	327610	500	42 억	37000	N	N	N	N
3	20241205	151055	57	100.00	KONEX	N	N	N	N	N	5600	200	2	3.70	5600	1	0.21	5600	5600	5600	6210	4590	5400	5600.00	0.44	5733	5566	5383	5216	5033	5475	5125	42	810	500	3340	10	1	8441715	473	-23.43	-6.07	12	0.00	-239.00	-922.00	10870	20240205	-48.48	4600	20240105	21.74	10870	-48.48	20240205	4600	21.74	20240105	10870	-48.48	20240205	4600	21.74	20240105	N	327610	500	42 억	37000	N	N	N	N
4	20241205	141039	57	100.00	KONEX	N	N	N	N	N	5600	200	2	3.70	5600	1	0.21	5600	5600	5600	6210	4590	5400	5600.00	0.44	5733	5566	5383	5216	5033	5475	5125	42	810	500	3340	10	1	8441715	473	-23.43	-6.07	12	0.00	-239.00	-922.00	10870	20240205	-48.48	4600	20240105	21.74	10870	-48.48	20240205	4600	21.74	20240105	10870	-48.48	20240205	4600	21.74	20240105	N	327610	500	42 억	37000	N	N	N	N
5	20241205	131050	57	100.00	KONEX	N	N	N	N	N	5600	200	2	3.70	5600	1	0.21	5600	5600	5600	6210	4590	5400	5600.00	0.44	5733	5566	5383	5216	5033	5475	5125	42	810	500	3340	10	1	8441715	473	-23.43	-6.07	12	0.00	-239.00	-922.00	10870	20240205	-48.48	4600	20240105	21.74	10870	-48.48	20240205	4600	21.74	20240105	10870	-48.48	20240205	4600	21.74	20240105	N	327610	500	42 억	37000	N	N	N	N
6	20241205	121049	57	100.00	KONEX	N	N	N	N	N	5600	200	2	3.70	5600	1	0.21	5600	5600	5600	6210	4590	5400	5600.00	0.44	5733	5566	5383	5216	5033	5475	5125	42	810	500	3340	10	1	8441715	473	-23.43	-6.07	12	0.00	-239.00	-922.00	10870	20240205	-48.48	4600	20240105	21.74	10870	-48.48	20240205	4600	21.74	20240105	10870	-48.48	20240205	4600	21.74	20240105	N	327610	500	42 억	37000	N	N	N	N
7	20241205	111048	57	100.00	KONEX	N	N	N	N	N	5600	200	2	3.70	5600	1	0.21	5600	5600	5600	6210	4590	5400	5600.00	0.44	5733	5566	5383	5216	5033	5475	5125	42	810	500	3340	10	1	8441715	473	-23.43	-6.07	12	0.00	-239.00	-922.00	10870	20240205	-48.48	4600	20240105	21.74	10870	-48.48	20240205	4600	21.74	20240105	10870	-48.48	20240205	4600	21.74	20240105	N	327610	500	42 억	37000	N	N	N	N
8	20241205	101047	57	100.00	KONEX	N	N	N	N	N	5600	200	2	3.70	5600	1	0.21	5600	5600	5600	6210	4590	5400	5600.00	0.44	5733	5566	5383	5216	5033	5475	5125	42	810	500	3340	10	1	8441715	473	-23.43	-6.07	12	0.00	-239.00	-922.00	10870	20240205	-48.48	4600	20240105	21.74	10870	-48.48	20240205	4600	21.74	20240105	10870	-48.48	20240205	4600	21.74	20240105	N	327610	500	42 억	37000	N	N	N	N
9	20241205	091053	57	100.00	KONEX	N	N	N	N	N	5600	200	2	3.70	5600	1	0.21	5600	5600	5600	6210	4590	5400	5600.00	0.44	5733	5566	5383	5216	5033	5475	5125	42	810	500	3340	10	1	8441715	473	-23.43	-6.07	12	0.00	-239.00	-922.00	10870	20240205	-48.48	4600	20240105	21.74	10870	-48.48	20240205	4600	21.74	20240105	10870	-48.48	20240205	4600	21.74	20240105	N	327610	500	42 억	37000	N	N	N	N
10	20241204	161029	57	100.00	KONEX	N	N	N	N	N	5400	-50	5	-0.92	2448300	469	5.05	5550	5550	5200	6260	4640	5450	5220.26	0.44	5950	5700	5350	5100	4750	5825	5225	42	810	500	3370	10	1	8441715	456	-22.59	-5.86	12	0.01	-239.00	-922.00	10870	20240205	-50.32	4600	20240105	17.39	10870	-50.32	20240205	4600	17.39	20240105	10870	-50.32	20240205	4600	17.39	20240105	N	327610	500	42 억	37000	N	N	N	N
11	20241204	151031	57	100.00	KONEX	N	N	N	N	N	5500	50	2	0.92	2237700	430	4.63	5550	5550	5200	6260	4640	5450	5203.95	0.44	5950	5700	5350	5100	4750	5825	5225	42	810	500	3370	10	1	8441715	464	-23.01	-5.97	12	0.01	-239.00	-922.00	10870	20240205	-49.40	4600	20240105	19.57	10870	-49.40	20240205	4600	19.57	20240105	10870	-49.40	20240205	4600	19.57	20240105	N	327610	500	42 억	37000	N	N	N	N
12	20241204	141033	57	100.00	KONEX	N	N	N	N	N	5500	50	2	0.92	2237700	430	4.63	5550	5550	5200	6260	4640	5450	5203.95	0.44	5950	5700	5350	5100	4750	5825	5225	42	810	500	3370	10	1	8441715	464	-23.01	-5.97	12	0.01	-239.00	-922.00	10870	20240205	-49.40	4600	20240105	19.57	10870	-49.40	20240205	4600	19.57	20240105	10870	-49.40	20240205	4600	19.57	20240105	N	327610	500	42 억	37000	N	N	N	N
13	20241204	131025	57	100.00	KONEX	N	N	N	N	N	5500	50	2	0.92	2237700	430	4.63	5550	5550	5200	6260	4640	5450	5203.95	0.44	5950	5700	5350	5100	4750	5825	5225	42	810	500	3370	10	1	8441715	464	-23.01	-5.97	12	0.01	-239.00	-922.00	10870	20240205	-49.40	4600	20240105	19.57	10870	-49.40	20240205	4600	19.57	20240105	10870	-49.40	20240205	4600	19.57	20240105	N	327610	500	42 억	37000	N	N	N	N
14	20241204	121021	57	100.00	KONEX	N	N	N	N	N	5500	50	2	0.92	2237700	430	4.63	5550	5550	5200	6260	4640	5450	5203.95	0.44	5950	5700	5350	5100	4750	5825	5225	42	810	500	3370	10	1	8441715	464	-23.01	-5.97	12	0.01	-239.00	-922.00	10870	20240205	-49.40	4600	20240105	19.57	10870	-49.40	20240205	4600	19.57	20240105	10870	-49.40	20240205	4600	19.57	20240105	N	327610	500	42 억	37000	N	N	N	N
15	20241204	111012	57	100.00	KONEX	N	N	N	N	N	5500	50	2	0.92	2237700	430	4.63	5550	5550	5200	6260	4640	5450	5203.95	0.44	5950	5700	5350	5100	4750	5825	5225	42	810	500	3370	10	1	8441715	464	-23.01	-5.97	12	0.01	-239.00	-922.00	10870	20240205	-49.40	4600	20240105	19.57	10870	-49.40	20240205	4600	19.57	20240105	10870	-49.40	20240205	4600	19.57	20240105	N	327610	500	42 억	37000	N	N	N	N
16	20241204	101014	57	100.00	KONEX	N	N	N	N	N	5500	50	2	0.92	2237700	430	4.63	5550	5550	5200	6260	4640	5450	5203.95	0.44	5950	5700	5350	5100	4750	5825	5225	42	810	500	3370	10	1	8441715	464	-23.01	-5.97	12	0.01	-239.00	-922.00	10870	20240205	-49.40	4600	20240105	19.57	10870	-49.40	20240205	4600	19.57	20240105	10870	-49.40	20240205	4600	19.57	20240105	N	327610	500	42 억	37000	N	N	N	N
17	20241204	091034	57	100.00	KONEX	N	N	N	N	N	5500	50	2	0.92	2237700	430	4.63	5550	5550	5200	6260	4640	5450	5203.95	0.44	5950	5700	5350	5100	4750	5825	5225	42	810	500	3370	10	1	8441715	464	-23.01	-5.97	12	0.01	-239.00	-922.00	10870	20240205	-49.40	4600	20240105	19.57	10870	-49.40	20240205	4600	19.57	20240105	10870	-49.40	20240205	4600	19.57	20240105	N	327610	500	42 억	37000	N	N	N	N
18	20241203	161118	57	100.00	KONEX	N	N	N	N	N	5450	240	2	4.61	48835350	9287	95.58	5430	5600	5000	5990	4430	5210	5258.46	0.44	5996	5602	5406	5012	4816	5505	4915	42	780	500	3230	10	1	8441715	460	-22.80	-5.91	12	0.11	-239.00	-922.00	10870	20240205	-49.86	4600	20240105	18.48	10870	-49.86	20240205	4600	18.48	20240105	10870	-49.86	20240205	4600	18.48	20240105	N	327610	500	42 억	37000	N	N	N	N
19	20241203	151159	57	100.00	KONEX	N	N	N	N	N	5400	190	2	3.65	47630900	9066	93.31	5430	5600	5000	5990	4430	5210	5253.79	0.44	5996	5602	5406	5012	4816	5505	4915	42	780	500	3230	10	1	8441715	456	-22.59	-5.86	12	0.11	-239.00	-922.00	10870	20240205	-50.32	4600	20240105	17.39	10870	-50.32	20240205	4600	17.39	20240105	10870	-50.32	20240205	4600	17.39	20240105	N	327610	500	42 억	37000	N	N	N	N
20	20241203	141135	57	100.00	KONEX	N	N	N	N	N	5400	190	2	3.65	47630900	9066	93.31	5430	5600	5000	5990	4430	5210	5253.79	0.44	5996	5602	5406	5012	4816	5505	4915	42	780	500	3230	10	1	8441715	456	-22.59	-5.86	12	0.11	-239.00	-922.00	10870	20240205	-50.32	4600	20240105	17.39	10870	-50.32	20240205	4600	17.39	20240105	10870	-50.32	20240205	4600	17.39	20240105	N	327610	500	42 억	37000	N	N	N	N
21	20241203	131135	57	100.00	KONEX	N	N	N	N	N	5100	-110	5	-2.11	29055080	5614	57.78	5430	5430	5000	5990	4430	5210	5175.47	0.44	5996	5602	5406	5012	4816	5505	4915	42	780	500	3230	10	1	8441715	431	-21.34	-5.53	12	0.07	-239.00	-922.00	10870	20240205	-53.08	4600	20240105	10.87	10870	-53.08	20240205	4600	10.87	20240105	10870	-53.08	20240205	4600	10.87	20240105	N	327610	500	42 억	37000	N	N	N	N
22	20241203	121153	57	100.00	KONEX	N	N	N	N	N	5100	-110	5	-2.11	24492140	4711	48.49	5430	5430	5100	5990	4430	5210	5198.93	0.44	5996	5602	5406	5012	4816	5505	4915	42	780	500	3230	10	1	8441715	431	-21.34	-5.53	12	0.06	-239.00	-922.00	10870	20240205	-53.08	4600	20240105	10.87	10870	-53.08	20240205	4600	10.87	20240105	10870	-53.08	20240205	4600	10.87	20240105	N	327610	500	42 억	37000	N	N	N	N
23	20241203	111125	57	100.00	KONEX	N	N	N	N	N	5270	60	2	1.15	279670	53	0.55	5430	5430	5250	5990	4430	5210	5276.79	0.44	5996	5602	5406	5012	4816	5505	4915	42	780	500	3230	10	1	8441715	445	-22.05	-5.72	12	0.00	-239.00	-922.00	10870	20240205	-51.52	4600	20240105	14.57	10870	-51.52	20240205	4600	14.57	20240105	10870	-51.52	20240205	4600	14.57	20240105	N	327610	500	42 억	37000	N	N	N	N
24	20241203	101113	57	100.00	KONEX	N	N	N	N	N	5290	80	2	1.54	74900	14	0.14	5430	5430	5290	5990	4430	5210	5350.00	0.44	5996	5602	5406	5012	4816	5505	4915	42	780	500	3230	10	1	8441715	447	-22.13	-5.74	12	0.00	-239.00	-922.00	10870	20240205	-51.33	4600	20240105	15.00	10870	-51.33	20240205	4600	15.00	20240105	10870	-51.33	20240205	4600	15.00	20240105	N	327610	500	42 억	37000	N	N	N	N
25	20241203	091104	57	100.00	KONEX	N	N	N	N	N	5390	180	2	3.45	27050	5	0.05	5430	5430	5390	5990	4430	5210	5410.00	0.44	5996	5602	5406	5012	4816	5505	4915	42	780	500	3230	10	1	8441715	455	-22.55	-5.85	12	0.00	-239.00	-922.00	10870	20240205	-50.41	4600	20240105	17.17	10870	-50.41	20240205	4600	17.17	20240105	10870	-50.41	20240205	4600	17.17	20240105	N	327610	500	42 억	37000	N	N	N	N
26	20241202	161045	57	100.00	KONEX	N	N	N	N	N	5210	-780	5	-13.02	51185880	9716	200.50	5800	5800	5210	6880	5100	5990	5268.21	0.44	6746	6367	5611	5232	4476	6557	5422	42	890	500	3710	10	1	8441715	440	-21.80	-5.65	12	0.12	-239.00	-922.00	10870	20240205	-52.07	4600	20240105	13.26	10870	-52.07	20240205	4600	13.26	20240105	10870	-52.07	20240205	4600	13.26	20240105	N	327610	500	42 억	37000	N	N	N	N
27	20241202	151237	57	100.00	KONEX	N	N	N	N	N	5350	-640	5	-10.68	43448480	8256	170.37	5800	5800	5210	6880	5100	5990	5262.66	0.44	6746	6367	5611	5232	4476	6557	5422	42	890	500	3710	10	1	8441715	452	-22.38	-5.80	12	0.10	-239.00	-922.00	10870	20240205	-50.78	4600	20240105	16.30	10870	-50.78	20240205	4600	16.30	20240105	10870	-50.78	20240205	4600	16.30	20240105	N	327610	500	42 억	37000	N	N	N	N
28	20241202	141132	57	100.00	KONEX	N	N	N	N	N	5360	-630	5	-10.52	40509940	7695	158.79	5800	5800	5230	6880	5100	5990	5264.45	0.44	6746	6367	5611	5232	4476	6557	5422	42	890	500	3710	10	1	8441715	452	-22.43	-5.81	12	0.09	-239.00	-922.00	10870	20240205	-50.69	4600	20240105	16.52	10870	-50.69	20240205	4600	16.52	20240105	10870	-50.69	20240205	4600	16.52	20240105	N	327610	500	42 억	37000	N	N	N	N
29	20241202	131100	57	100.00	KONEX	N	N	N	N	N	5360	-630	5	-10.52	40504580	7694	158.77	5800	5800	5230	6880	5100	5990	5264.44	0.44	6746	6367	5611	5232	4476	6557	5422	42	890	500	3710	10	1	8441715	452	-22.43	-5.81	12	0.09	-239.00	-922.00	10870	20240205	-50.69	4600	20240105	16.52	10870	-50.69	20240205	4600	16.52	20240105	10870	-50.69	20240205	4600	16.52	20240105	N	327610	500	42 억	37000	N	N	N	N
30	20241202	121128	57	100.00	KONEX	N	N	N	N	N	5300	-690	5	-11.52	8902190	1662	34.30	5800	5800	5300	6880	5100	5990	5356.31	0.44	6746	6367	5611	5232	4476	6557	5422	42	890	500	3710	10	1	8441715	447	-22.18	-5.75	12	0.02	-239.00	-922.00	10870	20240205	-51.24	4600	20240105	15.22	10870	-51.24	20240205	4600	15.22	20240105	10870	-51.24	20240205	4600	15.22	20240105	N	327610	500	42 억	37000	N	N	N	N
31	20241202	111028	57	100.00	KONEX	N	N	N	N	N	5400	-590	5	-9.85	3817800	706	14.57	5800	5800	5300	6880	5100	5990	5407.65	0.44	6746	6367	5611	5232	4476	6557	5422	42	890	500	3710	10	1	8441715	456	-22.59	-5.86	12	0.01	-239.00	-922.00	10870	20240205	-50.32	4600	20240105	17.39	10870	-50.32	20240205	4600	17.39	20240105	10870	-50.32	20240205	4600	17.39	20240105	N	327610	500	42 억	37000	N	N	N	N
32	20241202	101037	57	100.00	KONEX	N	N	N	N	N	5400	-590	5	-9.85	3007800	556	11.47	5800	5800	5300	6880	5100	5990	5409.71	0.44	6746	6367	5611	5232	4476	6557	5422	42	890	500	3710	10	1	8441715	456	-22.59	-5.86	12	0.01	-239.00	-922.00	10870	20240205	-50.32	4600	20240105	17.39	10870	-50.32	20240205	4600	17.39	20240105	10870	-50.32	20240205	4600	17.39	20240105	N	327610	500	42 억	37000	N	N	N	N
33	20241202	091032	57	100.00	KONEX	N	N	N	N	N	5800	-190	5	-3.17	265350	47	0.97	5800	5800	5600	6880	5100	5990	5645.74	0.44	6746	6367	5611	5232	4476	6557	5422	42	890	500	3710	10	1	8441715	490	-24.27	-6.29	12	0.00	-239.00	-922.00	10870	20240205	-46.64	4600	20240105	26.09	10870	-46.64	20240205	4600	26.09	20240105	10870	-46.64	20240205	4600	26.09	20240105	N	327610	500	42 억	37000	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History