KissMeData/225590/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160917	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	918	-1	5	-0.11	63350715	69444	69.87	919	924	892	1194	644	919	912.26	0.75	-1723	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	245	3.86	0.32	12	0.26	238.00	2828.00	1310	20231130	-29.92	778	20240805	17.99	1248	-26.44	20240109	778	17.99	20240805	1289	-28.78	20231212	778	17.99	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
3	20241205	150924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	919	0	3	0.00	62147407	68137	68.56	919	924	892	1194	644	919	912.09	0.75	-1606	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	245	3.86	0.32	12	0.26	238.00	2828.00	1310	20231130	-29.85	778	20240805	18.12	1248	-26.36	20240109	778	18.12	20240805	1289	-28.70	20231212	778	18.12	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
4	20241205	140910	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	902	-17	5	-1.85	54080600	59327	59.69	919	924	892	1194	644	919	911.57	0.75	-1120	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	240	3.79	0.32	12	0.22	238.00	2828.00	1310	20231130	-31.15	778	20240805	15.94	1248	-27.72	20240109	778	15.94	20240805	1289	-30.02	20231212	778	15.94	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
5	20241205	130919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	908	-11	5	-1.20	33744616	36891	37.12	919	923	904	1194	644	919	914.71	0.75	-1392	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	242	3.82	0.32	12	0.14	238.00	2828.00	1310	20231130	-30.69	778	20240805	16.71	1248	-27.24	20240109	778	16.71	20240805	1289	-29.56	20231212	778	16.71	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
6	20241205	120919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	916	-3	5	-0.33	28782168	31447	31.64	919	923	904	1194	644	919	915.26	0.75	-595	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	244	3.85	0.32	12	0.12	238.00	2828.00	1310	20231130	-30.08	778	20240805	17.74	1248	-26.60	20240109	778	17.74	20240805	1289	-28.94	20231212	778	17.74	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
7	20241205	110918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	908	-11	5	-1.20	22132548	24111	24.26	919	923	908	1194	644	919	917.94	0.75	-421	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	242	3.82	0.32	12	0.09	238.00	2828.00	1310	20231130	-30.69	778	20240805	16.71	1248	-27.24	20240109	778	16.71	20240805	1289	-29.56	20231212	778	16.71	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
8	20241205	100915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	908	-11	5	-1.20	19631869	21364	21.50	919	923	908	1194	644	919	918.92	0.75	-334	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	242	3.82	0.32	12	0.08	238.00	2828.00	1310	20231130	-30.69	778	20240805	16.71	1248	-27.24	20240109	778	16.71	20240805	1289	-29.56	20231212	778	16.71	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
9	20241205	090923	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	919	0	3	0.00	7325093	7967	8.02	919	923	919	1194	644	919	919.43	0.75	-782	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	245	3.86	0.32	12	0.03	238.00	2828.00	1310	20231130	-29.85	778	20240805	18.12	1248	-26.36	20240109	778	18.12	20240805	1289	-28.70	20231212	778	18.12	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
10	20241204	160903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	919	-21	5	-2.23	90980066	99385	55.75	931	940	872	1222	658	940	915.43	0.75	-3974	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	245	3.86	0.32	12	0.37	238.00	2828.00	1310	20231130	-29.85	778	20240805	18.12	1248	-26.36	20240109	778	18.12	20240805	1305	-29.58	20231204	778	18.12	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
11	20241204	150903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	923	-17	5	-1.81	88041118	96188	53.95	931	940	872	1222	658	940	915.30	0.75	-3974	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	246	3.88	0.33	12	0.36	238.00	2828.00	1310	20231130	-29.54	778	20240805	18.64	1248	-26.04	20240109	778	18.64	20240805	1305	-29.27	20231204	778	18.64	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
12	20241204	140905	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	914	-26	5	-2.77	69565567	76348	42.83	931	934	872	1222	658	940	911.16	0.75	-1808	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	243	3.84	0.32	12	0.29	238.00	2828.00	1310	20231130	-30.23	778	20240805	17.48	1248	-26.76	20240109	778	17.48	20240805	1305	-29.96	20231204	778	17.48	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
13	20241204	130857	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	905	-35	5	-3.72	63571565	69787	39.15	931	934	872	1222	658	940	910.94	0.75	-1101	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	241	3.80	0.32	12	0.26	238.00	2828.00	1310	20231130	-30.92	778	20240805	16.32	1248	-27.48	20240109	778	16.32	20240805	1305	-30.65	20231204	778	16.32	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
14	20241204	120853	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	913	-27	5	-2.87	45276539	49653	27.85	931	934	872	1222	658	940	911.86	0.75	-1050	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	243	3.84	0.32	12	0.19	238.00	2828.00	1310	20231130	-30.31	778	20240805	17.35	1248	-26.84	20240109	778	17.35	20240805	1305	-30.04	20231204	778	17.35	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
15	20241204	110846	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	914	-26	5	-2.77	43202378	47376	26.57	931	934	872	1222	658	940	911.90	0.75	-994	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	243	3.84	0.32	12	0.18	238.00	2828.00	1310	20231130	-30.23	778	20240805	17.48	1248	-26.76	20240109	778	17.48	20240805	1305	-29.96	20231204	778	17.48	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
16	20241204	100849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	926	-14	5	-1.49	20602811	22211	12.46	931	934	917	1222	658	940	927.59	0.75	-55	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	247	3.89	0.33	12	0.08	238.00	2828.00	1310	20231130	-29.31	778	20240805	19.02	1248	-25.80	20240109	778	19.02	20240805	1305	-29.04	20231204	778	19.02	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
17	20241204	090909	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	929	-11	5	-1.17	11219707	12079	6.78	931	934	919	1222	658	940	928.86	0.75	469	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	247	3.90	0.33	12	0.05	238.00	2828.00	1310	20231130	-29.08	778	20240805	19.41	1248	-25.56	20240109	778	19.41	20240805	1305	-28.81	20231204	778	19.41	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
18	20241203	160941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	40	2	4.44	164344018	178232	153.96	891	945	882	1170	630	900	921.92	0.74	1763	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	250	3.95	0.33	12	0.67	238.00	2828.00	1310	20231130	-28.24	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1305	-27.97	20231204	778	20.82	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
19	20241203	151017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	932	32	2	3.56	143824543	156290	135.01	891	945	882	1170	630	900	920.24	0.74	609	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	248	3.92	0.33	12	0.59	238.00	2828.00	1310	20231130	-28.85	778	20240805	19.79	1248	-25.32	20240109	778	19.79	20240805	1305	-28.58	20231204	778	19.79	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
20	20241203	140957	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	924	24	2	2.67	132776507	144396	124.73	891	945	882	1170	630	900	919.53	0.74	1196	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	246	3.88	0.33	12	0.54	238.00	2828.00	1310	20231130	-29.47	778	20240805	18.77	1248	-25.96	20240109	778	18.77	20240805	1305	-29.20	20231204	778	18.77	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
21	20241203	131000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	916	16	2	1.78	95051533	103772	89.64	891	945	882	1170	630	900	915.97	0.74	1053	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	244	3.85	0.32	12	0.39	238.00	2828.00	1310	20231130	-30.08	778	20240805	17.74	1248	-26.60	20240109	778	17.74	20240805	1305	-29.81	20231204	778	17.74	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
22	20241203	121011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	912	12	2	1.33	92923204	101442	87.63	891	945	882	1170	630	900	916.02	0.74	879	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	243	3.83	0.32	12	0.38	238.00	2828.00	1310	20231130	-30.38	778	20240805	17.22	1248	-26.92	20240109	778	17.22	20240805	1305	-30.11	20231204	778	17.22	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
23	20241203	110954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	912	12	2	1.33	90590980	98887	85.42	891	945	882	1170	630	900	916.11	0.74	756	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	243	3.83	0.32	12	0.37	238.00	2828.00	1310	20231130	-30.38	778	20240805	17.22	1248	-26.92	20240109	778	17.22	20240805	1305	-30.11	20231204	778	17.22	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
24	20241203	100939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	912	12	2	1.33	88290886	96372	83.25	891	945	882	1170	630	900	916.15	0.74	1140	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	243	3.83	0.32	12	0.36	238.00	2828.00	1310	20231130	-30.38	778	20240805	17.22	1248	-26.92	20240109	778	17.22	20240805	1305	-30.11	20231204	778	17.22	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
25	20241203	090930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	882	-18	5	-2.00	15318229	17228	14.88	891	895	882	1170	630	900	889.15	0.74	1241	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	235	3.71	0.31	12	0.06	238.00	2828.00	1310	20231130	-32.67	778	20240805	13.37	1248	-29.33	20240109	778	13.37	20240805	1305	-32.41	20231204	778	13.37	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
26	20241202	160916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	900	0	3	0.00	102864125	115763	377.07	900	900	860	1170	630	900	888.46	0.74	928	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	240	3.78	0.32	12	0.43	238.00	2828.00	1315	20231123	-31.56	778	20240805	15.68	1248	-27.88	20240109	778	15.68	20240805	1305	-31.03	20231204	778	15.68	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
27	20241202	151023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	898	-2	5	-0.22	97587843	109874	357.88	900	900	860	1170	630	900	888.06	0.74	1684	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	239	3.77	0.32	12	0.41	238.00	2828.00	1315	20231123	-31.71	778	20240805	15.42	1248	-28.04	20240109	778	15.42	20240805	1305	-31.19	20231204	778	15.42	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
28	20241202	140951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	896	-4	5	-0.44	81862975	92339	300.77	900	900	860	1170	630	900	886.38	0.74	2629	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	239	3.76	0.32	12	0.35	238.00	2828.00	1315	20231123	-31.86	778	20240805	15.17	1248	-28.21	20240109	778	15.17	20240805	1305	-31.34	20231204	778	15.17	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
29	20241202	130927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	895	-5	5	-0.56	80736674	91080	296.67	900	900	860	1170	630	900	886.27	0.74	2606	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	238	3.76	0.32	12	0.34	238.00	2828.00	1315	20231123	-31.94	778	20240805	15.04	1248	-28.29	20240109	778	15.04	20240805	1305	-31.42	20231204	778	15.04	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
30	20241202	120948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	887	-13	5	-1.44	73099381	82466	268.61	900	900	860	1170	630	900	886.23	0.74	2652	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	236	3.73	0.31	12	0.31	238.00	2828.00	1315	20231123	-32.55	778	20240805	14.01	1248	-28.93	20240109	778	14.01	20240805	1305	-32.03	20231204	778	14.01	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
31	20241202	110855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	883	-17	5	-1.89	68546935	77352	251.95	900	900	860	1170	630	900	885.97	0.74	4188	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	235	3.71	0.31	12	0.29	238.00	2828.00	1315	20231123	-32.85	778	20240805	13.50	1248	-29.25	20240109	778	13.50	20240805	1305	-32.34	20231204	778	13.50	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
32	20241202	100908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	873	-27	5	-3.00	55691808	62645	204.05	900	900	860	1170	630	900	888.81	0.74	3441	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	233	3.67	0.31	12	0.24	238.00	2828.00	1315	20231123	-33.61	778	20240805	12.21	1248	-30.05	20240109	778	12.21	20240805	1305	-33.10	20231204	778	12.21	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
33	20241202	090904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	897	-3	5	-0.33	15521645	17264	56.23	900	900	893	1170	630	900	899.01	0.74	375	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	239	3.77	0.32	12	0.06	238.00	2828.00	1315	20231123	-31.79	778	20240805	15.30	1248	-28.12	20240109	778	15.30	20240805	1305	-31.26	20231204	778	15.30	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History