KissMeData/343090/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	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	161058	57	100.00	KONEX	N	N	N	N	N	1999	52	2	2.67	6594823	3408	54.47	1949	1999	1905	2235	1655	1947	1935.10	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	357	-9.75	20.19	12	0.02	-205.00	99.00	6600	20240404	-69.71	1531	20231129	30.57	6600	-69.71	20240404	1611	24.08	20241111	6600	-69.71	20240404	1532	30.48	20231208	N	343090	500	89 억	N	N	N	N
3	20241205	151106	57	100.00	KONEX	N	N	N	N	N	1947	0	3	0.00	5777706	2997	47.90	1949	1949	1905	2235	1655	1947	1927.83	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	347	-9.50	19.67	12	0.02	-205.00	99.00	6600	20240404	-70.50	1531	20231129	27.17	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1532	27.09	20231208	N	343090	500	89 억	N	N	N	N
4	20241205	141050	57	100.00	KONEX	N	N	N	N	N	1943	-4	5	-0.21	2800977	1466	23.43	1949	1949	1905	2235	1655	1947	1910.63	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	347	-9.48	19.63	12	0.01	-205.00	99.00	6600	20240404	-70.56	1531	20231129	26.91	6600	-70.56	20240404	1611	20.61	20241111	6600	-70.56	20240404	1532	26.83	20231208	N	343090	500	89 억	N	N	N	N
5	20241205	131101	57	100.00	KONEX	N	N	N	N	N	1947	0	3	0.00	2446577	1281	20.47	1949	1949	1905	2235	1655	1947	1909.90	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	347	-9.50	19.67	12	0.01	-205.00	99.00	6600	20240404	-70.50	1531	20231129	27.17	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1532	27.09	20231208	N	343090	500	89 억	N	N	N	N
6	20241205	121100	57	100.00	KONEX	N	N	N	N	N	1947	0	3	0.00	896966	468	7.48	1949	1949	1905	2235	1655	1947	1916.59	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	347	-9.50	19.67	12	0.00	-205.00	99.00	6600	20240404	-70.50	1531	20231129	27.17	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1532	27.09	20231208	N	343090	500	89 억	N	N	N	N
7	20241205	111058	57	100.00	KONEX	N	N	N	N	N	1948	1	2	0.05	48701	25	0.40	1949	1949	1948	2235	1655	1947	1948.04	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	348	-9.50	19.68	12	0.00	-205.00	99.00	6600	20240404	-70.48	1531	20231129	27.24	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1532	27.15	20231208	N	343090	500	89 억	N	N	N	N
8	20241205	101058	57	100.00	KONEX	N	N	N	N	N	1948	1	2	0.05	31169	16	0.26	1949	1949	1948	2235	1655	1947	1948.06	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	348	-9.50	19.68	12	0.00	-205.00	99.00	6600	20240404	-70.48	1531	20231129	27.24	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1532	27.15	20231208	N	343090	500	89 억	N	N	N	N
9	20241205	091105	57	100.00	KONEX	N	N	N	N	N	1948	1	2	0.05	9741	5	0.08	1949	1949	1948	2235	1655	1947	1948.20	2095	2020	1935	1860	1775	1978	1818	89	288	500	1160	1	1	17841811	348	-9.50	19.68	12	0.00	-205.00	99.00	6600	20240404	-70.48	1531	20231129	27.24	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1532	27.15	20231208	N	343090	500	89 억	N	N	N	N
10	20241204	161039	57	100.00	KONEX	N	N	N	N	N	1947	-73	5	-3.61	11903067	6257	64.72	2010	2010	1850	2320	1720	2020	1902.36	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	347	-9.50	19.67	12	0.04	-205.00	99.00	6600	20240404	-70.50	1524	20231127	27.76	6600	-70.50	20240404	1611	20.86	20241111	6600	-70.50	20240404	1532	27.09	20231208	N	343090	500	89 억	N	N	N	N
11	20241204	151042	57	100.00	KONEX	N	N	N	N	N	1948	-72	5	-3.56	11205240	5895	60.97	2010	2010	1850	2320	1720	2020	1900.80	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	348	-9.50	19.68	12	0.03	-205.00	99.00	6600	20240404	-70.48	1524	20231127	27.82	6600	-70.48	20240404	1611	20.92	20241111	6600	-70.48	20240404	1532	27.15	20231208	N	343090	500	89 억	N	N	N	N
12	20241204	141044	57	100.00	KONEX	N	N	N	N	N	1950	-70	5	-3.47	10037121	5282	54.63	2010	2010	1850	2320	1720	2020	1900.25	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	348	-9.51	19.70	12	0.03	-205.00	99.00	6600	20240404	-70.45	1524	20231127	27.95	6600	-70.45	20240404	1611	21.04	20241111	6600	-70.45	20240404	1532	27.28	20231208	N	343090	500	89 억	N	N	N	N
13	20241204	131037	57	100.00	KONEX	N	N	N	N	N	1976	-44	5	-2.18	6387965	3394	35.11	2010	2010	1850	2320	1720	2020	1882.13	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	353	-9.64	19.96	12	0.02	-205.00	99.00	6600	20240404	-70.06	1524	20231127	29.66	6600	-70.06	20240404	1611	22.66	20241111	6600	-70.06	20240404	1532	28.98	20231208	N	343090	500	89 억	N	N	N	N
14	20241204	121032	57	100.00	KONEX	N	N	N	N	N	1977	-43	5	-2.13	6271381	3335	34.50	2010	2010	1850	2320	1720	2020	1880.47	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	353	-9.64	19.97	12	0.02	-205.00	99.00	6600	20240404	-70.05	1524	20231127	29.72	6600	-70.05	20240404	1611	22.72	20241111	6600	-70.05	20240404	1532	29.05	20231208	N	343090	500	89 억	N	N	N	N
15	20241204	111022	57	100.00	KONEX	N	N	N	N	N	1980	-40	5	-1.98	5292825	2833	29.30	2010	2010	1850	2320	1720	2020	1868.28	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	353	-9.66	20.00	12	0.02	-205.00	99.00	6600	20240404	-70.00	1524	20231127	29.92	6600	-70.00	20240404	1611	22.91	20241111	6600	-70.00	20240404	1532	29.24	20231208	N	343090	500	89 억	N	N	N	N
16	20241204	101024	57	100.00	KONEX	N	N	N	N	N	1982	-38	5	-1.88	5094825	2733	28.27	2010	2010	1850	2320	1720	2020	1864.19	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	1	1	17841811	354	-9.67	20.02	12	0.02	-205.00	99.00	6600	20240404	-69.97	1524	20231127	30.05	6600	-69.97	20240404	1611	23.03	20241111	6600	-69.97	20240404	1532	29.37	20231208	N	343090	500	89 억	N	N	N	N
17	20241204	091044	57	100.00	KONEX	N	N	N	N	N	2005	-15	5	-0.74	30085	15	0.16	2010	2010	2005	2320	1720	2020	2005.67	2158	2089	2001	1932	1844	2045	1888	89	300	500	1210	5	1	17841811	358	-9.78	20.25	12	0.00	-205.00	99.00	6600	20240404	-69.62	1524	20231127	31.56	6600	-69.62	20240404	1611	24.46	20241111	6600	-69.62	20240404	1532	30.87	20231208	N	343090	500	89 억	N	N	N	N
18	20241203	161129	57	100.00	KONEX	N	N	N	N	N	2020	-25	5	-1.22	19631143	9668	274.27	2045	2070	1913	2350	1740	2045	2030.53	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	360	-9.85	20.40	12	0.05	-205.00	99.00	6600	20240404	-69.39	1515	20231124	33.33	6600	-69.39	20240404	1611	25.39	20241111	6600	-69.39	20240404	1532	31.85	20231208	N	343090	500	89 억	N	N	N	N
19	20241203	151211	57	100.00	KONEX	N	N	N	N	N	2015	-30	5	-1.47	19427153	9567	271.40	2045	2070	1913	2350	1740	2045	2030.64	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	360	-9.83	20.35	12	0.05	-205.00	99.00	6600	20240404	-69.47	1515	20231124	33.00	6600	-69.47	20240404	1611	25.08	20241111	6600	-69.47	20240404	1532	31.53	20231208	N	343090	500	89 억	N	N	N	N
20	20241203	141146	57	100.00	KONEX	N	N	N	N	N	2015	-30	5	-1.47	19022172	9366	265.70	2045	2070	1913	2350	1740	2045	2030.98	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	360	-9.83	20.35	12	0.05	-205.00	99.00	6600	20240404	-69.47	1515	20231124	33.00	6600	-69.47	20240404	1611	25.08	20241111	6600	-69.47	20240404	1532	31.53	20231208	N	343090	500	89 억	N	N	N	N
21	20241203	131146	57	100.00	KONEX	N	N	N	N	N	2035	-10	5	-0.49	18782187	9247	262.33	2045	2070	1913	2350	1740	2045	2031.17	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	363	-9.93	20.56	12	0.05	-205.00	99.00	6600	20240404	-69.17	1515	20231124	34.32	6600	-69.17	20240404	1611	26.32	20241111	6600	-69.17	20240404	1532	32.83	20231208	N	343090	500	89 억	N	N	N	N
22	20241203	121205	57	100.00	KONEX	N	N	N	N	N	2050	5	2	0.24	13686415	6657	188.85	2045	2070	2045	2350	1740	2045	2055.94	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	366	-10.00	20.71	12	0.04	-205.00	99.00	6600	20240404	-68.94	1515	20231124	35.31	6600	-68.94	20240404	1611	27.25	20241111	6600	-68.94	20240404	1532	33.81	20231208	N	343090	500	89 억	N	N	N	N
23	20241203	111136	57	100.00	KONEX	N	N	N	N	N	2065	20	2	0.98	11812275	5744	162.95	2045	2070	2045	2350	1740	2045	2056.45	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	368	-10.07	20.86	12	0.03	-205.00	99.00	6600	20240404	-68.71	1515	20231124	36.30	6600	-68.71	20240404	1611	28.18	20241111	6600	-68.71	20240404	1532	34.79	20231208	N	343090	500	89 억	N	N	N	N
24	20241203	101125	57	100.00	KONEX	N	N	N	N	N	2065	20	2	0.98	3705705	1812	51.40	2045	2070	2045	2350	1740	2045	2045.09	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	368	-10.07	20.86	12	0.01	-205.00	99.00	6600	20240404	-68.71	1515	20231124	36.30	6600	-68.71	20240404	1611	28.18	20241111	6600	-68.71	20240404	1532	34.79	20231208	N	343090	500	89 억	N	N	N	N
25	20241203	091115	57	100.00	KONEX	N	N	N	N	N	2045	0	3	0.00	6135	3	0.09	2045	2045	2045	2350	1740	2045	2045.00	2173	2108	2030	1965	1887	2070	1927	89	305	500	1220	5	1	17841811	365	-9.98	20.66	12	0.00	-205.00	99.00	6600	20240404	-69.02	1515	20231124	34.98	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1532	33.49	20231208	N	343090	500	89 억	N	N	N	N
26	20241202	161056	57	100.00	KONEX	N	N	N	N	N	2045	-10	5	-0.49	7088856	3525	309.75	2095	2095	1952	2360	1750	2055	2011.02	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	365	-9.98	20.66	12	0.02	-205.00	99.00	6600	20240404	-69.02	1515	20231124	34.98	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1532	33.49	20231208	N	343090	500	89 억	N	N	N	N
27	20241202	151250	57	100.00	KONEX	N	N	N	N	N	2045	-10	5	-0.49	7007056	3485	306.24	2095	2095	1952	2360	1750	2055	2010.63	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	365	-9.98	20.66	12	0.02	-205.00	99.00	6600	20240404	-69.02	1515	20231124	34.98	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1532	33.49	20231208	N	343090	500	89 억	N	N	N	N
28	20241202	141144	57	100.00	KONEX	N	N	N	N	N	2045	-10	5	-0.49	7007056	3485	306.24	2095	2095	1952	2360	1750	2055	2010.63	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	365	-9.98	20.66	12	0.02	-205.00	99.00	6600	20240404	-69.02	1515	20231124	34.98	6600	-69.02	20240404	1611	26.94	20241111	6600	-69.02	20240404	1532	33.49	20231208	N	343090	500	89 억	N	N	N	N
29	20241202	131111	57	100.00	KONEX	N	N	N	N	N	2060	5	2	0.24	2191098	1063	93.41	2095	2095	1952	2360	1750	2055	2061.24	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	368	-10.05	20.81	12	0.01	-205.00	99.00	6600	20240404	-68.79	1515	20231124	35.97	6600	-68.79	20240404	1611	27.87	20241111	6600	-68.79	20240404	1532	34.46	20231208	N	343090	500	89 억	N	N	N	N
30	20241202	121145	57	100.00	KONEX	N	N	N	N	N	2075	20	2	0.97	2107538	1022	89.81	2095	2095	1952	2360	1750	2055	2062.17	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	370	-10.12	20.96	12	0.01	-205.00	99.00	6600	20240404	-68.56	1515	20231124	36.96	6600	-68.56	20240404	1611	28.80	20241111	6600	-68.56	20240404	1532	35.44	20231208	N	343090	500	89 억	N	N	N	N
31	20241202	111039	57	100.00	KONEX	N	N	N	N	N	2075	20	2	0.97	2107538	1022	89.81	2095	2095	1952	2360	1750	2055	2062.17	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	370	-10.12	20.96	12	0.01	-205.00	99.00	6600	20240404	-68.56	1515	20231124	36.96	6600	-68.56	20240404	1611	28.80	20241111	6600	-68.56	20240404	1532	35.44	20231208	N	343090	500	89 억	N	N	N	N
32	20241202	101049	57	100.00	KONEX	N	N	N	N	N	2090	35	2	1.70	1637269	783	68.80	2095	2095	1952	2360	1750	2055	2091.02	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	373	-10.20	21.11	12	0.00	-205.00	99.00	6600	20240404	-68.33	1515	20231124	37.95	6600	-68.33	20240404	1611	29.73	20241111	6600	-68.33	20240404	1532	36.42	20231208	N	343090	500	89 억	N	N	N	N
33	20241202	091044	57	100.00	KONEX	N	N	N	N	N	2095	40	2	1.95	630595	301	26.45	2095	2095	2095	2360	1750	2055	2095.00	2151	2102	2051	2002	1951	2127	2027	89	305	500	1230	5	1	17841811	374	-10.22	21.16	12	0.00	-205.00	99.00	6600	20240404	-68.26	1515	20231124	38.28	6600	-68.26	20240404	1611	30.04	20241111	6600	-68.26	20240404	1532	36.75	20231208	N	343090	500	89 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History