KissMeData/434190/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	161154	57	100.00	KONEX	N	N	N	N	N	5300	-70	5	-1.30	5000530	978	142.15	5400	5400	5010	6170	4570	5370	5113.02	5776	5572	5386	5182	4996	5480	5090	37	800	500	3320	10	1	7369434	391	-129.27	2.60	12	0.01	-41.00	2038.00	6410	20240215	-17.32	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	6410	-17.32	20240215	4350	21.84	20240423	N	434190	500	36 억	N	N	N	N
3	20241205	151203	57	100.00	KONEX	N	N	N	N	N	5300	-70	5	-1.30	4995230	977	142.01	5400	5400	5010	6170	4570	5370	5112.82	5776	5572	5386	5182	4996	5480	5090	37	800	500	3320	10	1	7369434	391	-129.27	2.60	12	0.01	-41.00	2038.00	6410	20240215	-17.32	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	6410	-17.32	20240215	4350	21.84	20240423	N	434190	500	36 억	N	N	N	N
4	20241205	141147	57	100.00	KONEX	N	N	N	N	N	5300	-70	5	-1.30	4879050	955	138.81	5400	5400	5010	6170	4570	5370	5108.95	5776	5572	5386	5182	4996	5480	5090	37	800	500	3320	10	1	7369434	391	-129.27	2.60	12	0.01	-41.00	2038.00	6410	20240215	-17.32	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	6410	-17.32	20240215	4350	21.84	20240423	N	434190	500	36 억	N	N	N	N
5	20241205	131158	57	100.00	KONEX	N	N	N	N	N	5010	-360	5	-6.70	4873750	954	138.66	5400	5400	5010	6170	4570	5370	5108.75	5776	5572	5386	5182	4996	5480	5090	37	800	500	3320	10	1	7369434	369	-122.20	2.46	12	0.01	-41.00	2038.00	6410	20240215	-21.84	4350	20240423	15.17	6410	-21.84	20240215	4350	15.17	20240423	6410	-21.84	20240215	4350	15.17	20240423	N	434190	500	36 억	N	N	N	N
6	20241205	121157	57	100.00	KONEX	N	N	N	N	N	5180	-190	5	-3.54	68880	13	1.89	5400	5400	5180	6170	4570	5370	5298.46	5776	5572	5386	5182	4996	5480	5090	37	800	500	3320	10	1	7369434	382	-126.34	2.54	12	0.00	-41.00	2038.00	6410	20240215	-19.19	4350	20240423	19.08	6410	-19.19	20240215	4350	19.08	20240423	6410	-19.19	20240215	4350	19.08	20240423	N	434190	500	36 억	N	N	N	N
7	20241205	111155	57	100.00	KONEX	N	N	N	N	N	5180	-190	5	-3.54	42980	8	1.16	5400	5400	5180	6170	4570	5370	5372.50	5776	5572	5386	5182	4996	5480	5090	37	800	500	3320	10	1	7369434	382	-126.34	2.54	12	0.00	-41.00	2038.00	6410	20240215	-19.19	4350	20240423	19.08	6410	-19.19	20240215	4350	19.08	20240423	6410	-19.19	20240215	4350	19.08	20240423	N	434190	500	36 억	N	N	N	N
8	20241205	101155	57	100.00	KONEX	N	N	N	N	N	5180	-190	5	-3.54	42980	8	1.16	5400	5400	5180	6170	4570	5370	5372.50	5776	5572	5386	5182	4996	5480	5090	37	800	500	3320	10	1	7369434	382	-126.34	2.54	12	0.00	-41.00	2038.00	6410	20240215	-19.19	4350	20240423	19.08	6410	-19.19	20240215	4350	19.08	20240423	6410	-19.19	20240215	4350	19.08	20240423	N	434190	500	36 억	N	N	N	N
9	20241205	091202	57	100.00	KONEX	N	N	N	N	N	5370	0	3	0.00	0	0	0.00	0	0	0	6170	4570	5370	0.00	5776	5572	5386	5182	4996	5480	5090	37	800	500	3320	10	1	7369434	396	-130.98	2.63	12	0.00	-41.00	2038.00	6410	20240215	-16.22	4350	20240423	23.45	6410	-16.22	20240215	4350	23.45	20240423	6410	-16.22	20240215	4350	23.45	20240423	N	434190	500	36 억	N	N	N	N
10	20241204	161135	57	100.00	KONEX	N	N	N	N	N	5370	30	2	0.56	3588980	688	427.33	5590	5590	5200	6140	4540	5340	5216.54	5580	5460	5380	5260	5180	5420	5220	37	800	500	3310	10	1	7369434	396	-130.98	2.63	12	0.01	-41.00	2038.00	6410	20240215	-16.22	4350	20240423	23.45	6410	-16.22	20240215	4350	23.45	20240423	6410	-16.22	20240215	4350	23.45	20240423	N	434190	500	36 억	N	N	N	N
11	20241204	151137	57	100.00	KONEX	N	N	N	N	N	5220	-120	5	-2.25	3578240	686	426.09	5590	5590	5200	6140	4540	5340	5216.09	5580	5460	5380	5260	5180	5420	5220	37	800	500	3310	10	1	7369434	385	-127.32	2.56	12	0.01	-41.00	2038.00	6410	20240215	-18.56	4350	20240423	20.00	6410	-18.56	20240215	4350	20.00	20240423	6410	-18.56	20240215	4350	20.00	20240423	N	434190	500	36 억	N	N	N	N
12	20241204	141139	57	100.00	KONEX	N	N	N	N	N	5210	-130	5	-2.43	3567800	684	424.84	5590	5590	5200	6140	4540	5340	5216.08	5580	5460	5380	5260	5180	5420	5220	37	800	500	3310	10	1	7369434	384	-127.07	2.56	12	0.01	-41.00	2038.00	6410	20240215	-18.72	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	6410	-18.72	20240215	4350	19.77	20240423	N	434190	500	36 억	N	N	N	N
13	20241204	131132	57	100.00	KONEX	N	N	N	N	N	5210	-130	5	-2.43	3567800	684	424.84	5590	5590	5200	6140	4540	5340	5216.08	5580	5460	5380	5260	5180	5420	5220	37	800	500	3310	10	1	7369434	384	-127.07	2.56	12	0.01	-41.00	2038.00	6410	20240215	-18.72	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	6410	-18.72	20240215	4350	19.77	20240423	N	434190	500	36 억	N	N	N	N
14	20241204	121127	57	100.00	KONEX	N	N	N	N	N	5230	-110	5	-2.06	1981680	379	235.40	5590	5590	5200	6140	4540	5340	5228.71	5580	5460	5380	5260	5180	5420	5220	37	800	500	3310	10	1	7369434	385	-127.56	2.57	12	0.01	-41.00	2038.00	6410	20240215	-18.41	4350	20240423	20.23	6410	-18.41	20240215	4350	20.23	20240423	6410	-18.41	20240215	4350	20.23	20240423	N	434190	500	36 억	N	N	N	N
15	20241204	111114	57	100.00	KONEX	N	N	N	N	N	5200	-140	5	-2.62	407290	78	48.45	5590	5590	5200	6140	4540	5340	5221.67	5580	5460	5380	5260	5180	5420	5220	37	800	500	3310	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	6410	20240215	-18.88	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	6410	-18.88	20240215	4350	19.54	20240423	N	434190	500	36 억	N	N	N	N
16	20241204	101116	57	100.00	KONEX	N	N	N	N	N	5200	-140	5	-2.62	407290	78	48.45	5590	5590	5200	6140	4540	5340	5221.67	5580	5460	5380	5260	5180	5420	5220	37	800	500	3310	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	6410	20240215	-18.88	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	6410	-18.88	20240215	4350	19.54	20240423	N	434190	500	36 억	N	N	N	N
17	20241204	091139	57	100.00	KONEX	N	N	N	N	N	5590	250	2	4.68	5590	1	0.62	5590	5590	5590	6140	4540	5340	5590.00	5580	5460	5380	5260	5180	5420	5220	37	800	500	3310	10	1	7369434	412	-136.34	2.74	12	0.00	-41.00	2038.00	6410	20240215	-12.79	4350	20240423	28.51	6410	-12.79	20240215	4350	28.51	20240423	6410	-12.79	20240215	4350	28.51	20240423	N	434190	500	36 억	N	N	N	N
18	20241203	161224	57	100.00	KONEX	N	N	N	N	N	5340	-100	5	-1.84	859190	161	335.42	5500	5500	5300	6250	4630	5440	5336.58	5913	5676	5463	5226	5013	5570	5120	37	810	500	3370	10	1	7369434	394	-130.24	2.62	12	0.00	-41.00	2038.00	6410	20240215	-16.69	4350	20240423	22.76	6410	-16.69	20240215	4350	22.76	20240423	6410	-16.69	20240215	4350	22.76	20240423	N	434190	500	36 억	N	N	N	N
19	20241203	151314	57	100.00	KONEX	N	N	N	N	N	5330	-110	5	-2.02	655990	123	256.25	5500	5500	5300	6250	4630	5440	5333.25	5913	5676	5463	5226	5013	5570	5120	37	810	500	3370	10	1	7369434	393	-130.00	2.62	12	0.00	-41.00	2038.00	6410	20240215	-16.85	4350	20240423	22.53	6410	-16.85	20240215	4350	22.53	20240423	6410	-16.85	20240215	4350	22.53	20240423	N	434190	500	36 억	N	N	N	N
20	20241203	141247	57	100.00	KONEX	N	N	N	N	N	5490	50	2	0.92	16290	3	6.25	5500	5500	5300	6250	4630	5440	5430.00	5913	5676	5463	5226	5013	5570	5120	37	810	500	3370	10	1	7369434	405	-133.90	2.69	12	0.00	-41.00	2038.00	6410	20240215	-14.35	4350	20240423	26.21	6410	-14.35	20240215	4350	26.21	20240423	6410	-14.35	20240215	4350	26.21	20240423	N	434190	500	36 억	N	N	N	N
21	20241203	131245	57	100.00	KONEX	N	N	N	N	N	5490	50	2	0.92	16290	3	6.25	5500	5500	5300	6250	4630	5440	5430.00	5913	5676	5463	5226	5013	5570	5120	37	810	500	3370	10	1	7369434	405	-133.90	2.69	12	0.00	-41.00	2038.00	6410	20240215	-14.35	4350	20240423	26.21	6410	-14.35	20240215	4350	26.21	20240423	6410	-14.35	20240215	4350	26.21	20240423	N	434190	500	36 억	N	N	N	N
22	20241203	121308	57	100.00	KONEX	N	N	N	N	N	5490	50	2	0.92	16290	3	6.25	5500	5500	5300	6250	4630	5440	5430.00	5913	5676	5463	5226	5013	5570	5120	37	810	500	3370	10	1	7369434	405	-133.90	2.69	12	0.00	-41.00	2038.00	6410	20240215	-14.35	4350	20240423	26.21	6410	-14.35	20240215	4350	26.21	20240423	6410	-14.35	20240215	4350	26.21	20240423	N	434190	500	36 억	N	N	N	N
23	20241203	111237	57	100.00	KONEX	N	N	N	N	N	5490	50	2	0.92	16290	3	6.25	5500	5500	5300	6250	4630	5440	5430.00	5913	5676	5463	5226	5013	5570	5120	37	810	500	3370	10	1	7369434	405	-133.90	2.69	12	0.00	-41.00	2038.00	6410	20240215	-14.35	4350	20240423	26.21	6410	-14.35	20240215	4350	26.21	20240423	6410	-14.35	20240215	4350	26.21	20240423	N	434190	500	36 억	N	N	N	N
24	20241203	101225	57	100.00	KONEX	N	N	N	N	N	5490	50	2	0.92	16290	3	6.25	5500	5500	5300	6250	4630	5440	5430.00	5913	5676	5463	5226	5013	5570	5120	37	810	500	3370	10	1	7369434	405	-133.90	2.69	12	0.00	-41.00	2038.00	6410	20240215	-14.35	4350	20240423	26.21	6410	-14.35	20240215	4350	26.21	20240423	6410	-14.35	20240215	4350	26.21	20240423	N	434190	500	36 억	N	N	N	N
25	20241203	091212	57	100.00	KONEX	N	N	N	N	N	5500	60	2	1.10	5500	1	2.08	5500	5500	5500	6250	4630	5440	5500.00	5913	5676	5463	5226	5013	5570	5120	37	810	500	3370	10	1	7369434	405	-134.15	2.70	12	0.00	-41.00	2038.00	6410	20240215	-14.20	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	6410	-14.20	20240215	4350	26.44	20240423	N	434190	500	36 억	N	N	N	N
26	20241202	161154	57	100.00	KONEX	N	N	N	N	N	5440	140	2	2.64	260880	48	10.11	5450	5700	5250	6090	4510	5300	5435.00	5680	5490	5350	5160	5020	5420	5090	37	790	500	3280	10	1	7369434	401	-132.68	2.67	12	0.00	-41.00	2038.00	6410	20240215	-15.13	4350	20240423	25.06	6410	-15.13	20240215	4350	25.06	20240423	6410	-15.13	20240215	4350	25.06	20240423	N	434190	500	36 억	N	N	N	N
27	20241202	151407	57	100.00	KONEX	N	N	N	N	N	5250	-50	5	-0.94	233680	43	9.05	5450	5700	5250	6090	4510	5300	5434.42	5680	5490	5350	5160	5020	5420	5090	37	790	500	3280	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	6410	20240215	-18.10	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	6410	-18.10	20240215	4350	20.69	20240423	N	434190	500	36 억	N	N	N	N
28	20241202	141304	57	100.00	KONEX	N	N	N	N	N	5580	280	2	5.28	212530	39	8.21	5450	5700	5250	6090	4510	5300	5449.49	5680	5490	5350	5160	5020	5420	5090	37	790	500	3280	10	1	7369434	411	-136.10	2.74	12	0.00	-41.00	2038.00	6410	20240215	-12.95	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	6410	-12.95	20240215	4350	28.28	20240423	N	434190	500	36 억	N	N	N	N
29	20241202	131209	57	100.00	KONEX	N	N	N	N	N	5250	-50	5	-0.94	206950	38	8.00	5450	5700	5250	6090	4510	5300	5446.05	5680	5490	5350	5160	5020	5420	5090	37	790	500	3280	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	6410	20240215	-18.10	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	6410	-18.10	20240215	4350	20.69	20240423	N	434190	500	36 억	N	N	N	N
30	20241202	121238	57	100.00	KONEX	N	N	N	N	N	5250	-50	5	-0.94	206950	38	8.00	5450	5700	5250	6090	4510	5300	5446.05	5680	5490	5350	5160	5020	5420	5090	37	790	500	3280	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	6410	20240215	-18.10	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	6410	-18.10	20240215	4350	20.69	20240423	N	434190	500	36 억	N	N	N	N
31	20241202	111135	57	100.00	KONEX	N	N	N	N	N	5300	0	3	0.00	185800	34	7.16	5450	5700	5250	6090	4510	5300	5464.71	5680	5490	5350	5160	5020	5420	5090	37	790	500	3280	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	6410	20240215	-17.32	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	6410	-17.32	20240215	4350	21.84	20240423	N	434190	500	36 억	N	N	N	N
32	20241202	101147	57	100.00	KONEX	N	N	N	N	N	5250	-50	5	-0.94	169900	31	6.53	5450	5700	5250	6090	4510	5300	5480.65	5680	5490	5350	5160	5020	5420	5090	37	790	500	3280	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	6410	20240215	-18.10	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	6410	-18.10	20240215	4350	20.69	20240423	N	434190	500	36 억	N	N	N	N
33	20241202	091140	57	100.00	KONEX	N	N	N	N	N	5700	400	2	7.55	105300	19	4.00	5450	5700	5450	6090	4510	5300	5542.11	5680	5490	5350	5160	5020	5420	5090	37	790	500	3280	10	1	7369434	420	-139.02	2.80	12	0.00	-41.00	2038.00	6410	20240215	-11.08	4350	20240423	31.03	6410	-11.08	20240215	4350	31.03	20240423	6410	-11.08	20240215	4350	31.03	20240423	N	434190	500	36 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History