KissMeData/318160/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

15 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	161041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3055	-315	5	-9.35	163010570	51271	290.62	3370	3405	3055	4380	2360	3370	3180.14	1.00	2900	3573	3471	3413	3311	3253	3442	3282	46	1010	500	2150	5	1	9260901	283	-15.43	0.63	12	0.55	-198.00	4816.00	4865	20240313	-37.20	2885	20240806	5.89	4865	-37.20	20240313	2885	5.89	20240806	4865	-37.20	20240313	2885	5.89	20240806	1.63	N	318160	500	46 억	93005	N	N	N	N
3	20241205	151049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3160	-210	5	-6.23	91827160	28129	159.44	3370	3405	3155	4380	2360	3370	3264.50	1.00	-1479	3573	3471	3413	3311	3253	3442	3282	46	1010	500	2150	5	1	9260901	293	-15.96	0.66	12	0.30	-198.00	4816.00	4865	20240313	-35.05	2885	20240806	9.53	4865	-35.05	20240313	2885	9.53	20240806	4865	-35.05	20240313	2885	9.53	20240806	1.63	N	318160	500	46 억	93005	N	N	N	N
4	20241205	141033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3240	-130	5	-3.86	78371260	23918	135.57	3370	3405	3210	4380	2360	3370	3276.66	1.00	-863	3573	3471	3413	3311	3253	3442	3282	46	1010	500	2150	5	1	9260901	300	-16.36	0.67	12	0.26	-198.00	4816.00	4865	20240313	-33.40	2885	20240806	12.31	4865	-33.40	20240313	2885	12.31	20240806	4865	-33.40	20240313	2885	12.31	20240806	1.63	N	318160	500	46 억	93005	N	N	N	N
5	20241205	131044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3280	-90	5	-2.67	64696395	19675	111.52	3370	3405	3230	4380	2360	3370	3288.25	1.00	-1225	3573	3471	3413	3311	3253	3442	3282	46	1010	500	2150	5	1	9260901	304	-16.57	0.68	12	0.21	-198.00	4816.00	4865	20240313	-32.58	2885	20240806	13.69	4865	-32.58	20240313	2885	13.69	20240806	4865	-32.58	20240313	2885	13.69	20240806	1.63	N	318160	500	46 억	93005	N	N	N	N
6	20241205	121043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3255	-115	5	-3.41	27858125	8460	47.95	3370	3405	3240	4380	2360	3370	3292.92	1.00	-623	3573	3471	3413	3311	3253	3442	3282	46	1010	500	2150	5	1	9260901	301	-16.44	0.68	12	0.09	-198.00	4816.00	4865	20240313	-33.09	2885	20240806	12.82	4865	-33.09	20240313	2885	12.82	20240806	4865	-33.09	20240313	2885	12.82	20240806	1.63	N	318160	500	46 억	93005	N	N	N	N
7	20241205	111042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3310	-60	5	-1.78	25721870	7803	44.23	3370	3405	3245	4380	2360	3370	3296.41	1.00	-386	3573	3471	3413	3311	3253	3442	3282	46	1010	500	2150	5	1	9260901	307	-16.72	0.69	12	0.08	-198.00	4816.00	4865	20240313	-31.96	2885	20240806	14.73	4865	-31.96	20240313	2885	14.73	20240806	4865	-31.96	20240313	2885	14.73	20240806	1.63	N	318160	500	46 억	93005	N	N	N	N
8	20241205	101041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3305	-65	5	-1.93	14455215	4352	24.67	3370	3405	3260	4380	2360	3370	3321.51	1.00	-912	3573	3471	3413	3311	3253	3442	3282	46	1010	500	2150	5	1	9260901	306	-16.69	0.69	12	0.05	-198.00	4816.00	4865	20240313	-32.07	2885	20240806	14.56	4865	-32.07	20240313	2885	14.56	20240806	4865	-32.07	20240313	2885	14.56	20240806	1.63	N	318160	500	46 억	93005	N	N	N	N
9	20241205	091047	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3375	5	2	0.15	4163635	1233	6.99	3370	3405	3370	4380	2360	3370	3376.83	1.00	-796	3573	3471	3413	3311	3253	3442	3282	46	1010	500	2150	5	1	9260901	313	-17.05	0.70	12	0.01	-198.00	4816.00	4865	20240313	-30.63	2885	20240806	16.98	4865	-30.63	20240313	2885	16.98	20240806	4865	-30.63	20240313	2885	16.98	20240806	1.63	N	318160	500	46 억	93005	N	N	N	N
10	20241204	161023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3370	-150	5	-4.26	59708265	17642	65.32	3440	3515	3355	4575	2465	3520	3384.44	1.04	-3669	3720	3620	3440	3340	3160	3670	3390	46	1055	500	2250	5	1	9260901	312	-17.02	0.70	12	0.19	-198.00	4816.00	4865	20240313	-30.73	2885	20240806	16.81	4865	-30.73	20240313	2885	16.81	20240806	4865	-30.73	20240313	2885	16.81	20240806	1.66	N	318160	500	46 억	96654	N	N	N	N
11	20241204	151026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3375	-145	5	-4.12	55784315	16478	61.01	3440	3515	3355	4575	2465	3520	3385.38	1.04	-3295	3720	3620	3440	3340	3160	3670	3390	46	1055	500	2250	5	1	9260901	313	-17.05	0.70	12	0.18	-198.00	4816.00	4865	20240313	-30.63	2885	20240806	16.98	4865	-30.63	20240313	2885	16.98	20240806	4865	-30.63	20240313	2885	16.98	20240806	1.66	N	318160	500	46 억	96654	N	N	N	N
12	20241204	141027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3365	-155	5	-4.40	40056655	11808	43.72	3440	3515	3355	4575	2465	3520	3392.33	1.04	-138	3720	3620	3440	3340	3160	3670	3390	46	1055	500	2250	5	1	9260901	312	-16.99	0.70	12	0.13	-198.00	4816.00	4865	20240313	-30.83	2885	20240806	16.64	4865	-30.83	20240313	2885	16.64	20240806	4865	-30.83	20240313	2885	16.64	20240806	1.66	N	318160	500	46 억	96654	N	N	N	N
13	20241204	131019	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3380	-140	5	-3.98	38940395	11477	42.50	3440	3515	3355	4575	2465	3520	3392.91	1.04	-136	3720	3620	3440	3340	3160	3670	3390	46	1055	500	2250	5	1	9260901	313	-17.07	0.70	12	0.12	-198.00	4816.00	4865	20240313	-30.52	2885	20240806	17.16	4865	-30.52	20240313	2885	17.16	20240806	4865	-30.52	20240313	2885	17.16	20240806	1.66	N	318160	500	46 억	96654	N	N	N	N
14	20241204	121015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3400	-120	5	-3.41	34305950	10107	37.42	3440	3515	3355	4575	2465	3520	3394.28	1.04	-169	3720	3620	3440	3340	3160	3670	3390	46	1055	500	2250	5	1	9260901	315	-17.17	0.71	12	0.11	-198.00	4816.00	4865	20240313	-30.11	2885	20240806	17.85	4865	-30.11	20240313	2885	17.85	20240806	4865	-30.11	20240313	2885	17.85	20240806	1.66	N	318160	500	46 억	96654	N	N	N	N
15	20241204	111006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3380	-140	5	-3.98	22929510	6739	24.95	3440	3515	3355	4575	2465	3520	3402.51	1.04	-169	3720	3620	3440	3340	3160	3670	3390	46	1055	500	2250	5	1	9260901	313	-17.07	0.70	12	0.07	-198.00	4816.00	4865	20240313	-30.52	2885	20240806	17.16	4865	-30.52	20240313	2885	17.16	20240806	4865	-30.52	20240313	2885	17.16	20240806	1.66	N	318160	500	46 억	96654	N	N	N	N
16	20241204	101007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3445	-75	5	-2.13	9040055	2637	9.76	3440	3515	3395	4575	2465	3520	3428.16	1.04	-367	3720	3620	3440	3340	3160	3670	3390	46	1055	500	2250	5	1	9260901	319	-17.40	0.72	12	0.03	-198.00	4816.00	4865	20240313	-29.19	2885	20240806	19.41	4865	-29.19	20240313	2885	19.41	20240806	4865	-29.19	20240313	2885	19.41	20240806	1.66	N	318160	500	46 억	96654	N	N	N	N
17	20241204	091029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3450	-70	5	-1.99	2796580	812	3.01	3440	3450	3440	4575	2465	3520	3444.06	1.04	-86	3720	3620	3440	3340	3160	3670	3390	46	1055	500	2250	5	1	9260901	320	-17.42	0.72	12	0.01	-198.00	4816.00	4865	20240313	-29.09	2885	20240806	19.58	4865	-29.09	20240313	2885	19.58	20240806	4865	-29.09	20240313	2885	19.58	20240806	1.66	N	318160	500	46 억	96654	N	N	N	N
18	20241203	161112	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3520	0	3	0.00	93991500	27007	55.21	3480	3540	3260	4575	2465	3520	3480.26	0.99	4780	3780	3650	3500	3370	3220	3575	3295	46	1055	500	2250	5	1	9260901	326	-17.78	0.73	12	0.29	-198.00	4816.00	4865	20240313	-27.65	2885	20240806	22.01	4865	-27.65	20240313	2885	22.01	20240806	4865	-27.65	20240313	2885	22.01	20240806	1.66	N	318160	500	46 억	91854	N	N	N	N
19	20241203	151153	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3535	15	2	0.43	93561620	26885	54.96	3480	3540	3260	4575	2465	3520	3480.07	0.99	4709	3780	3650	3500	3370	3220	3575	3295	46	1055	500	2250	5	1	9260901	327	-17.85	0.73	12	0.29	-198.00	4816.00	4865	20240313	-27.34	2885	20240806	22.53	4865	-27.34	20240313	2885	22.53	20240806	4865	-27.34	20240313	2885	22.53	20240806	1.66	N	318160	500	46 억	91854	N	N	N	N
20	20241203	141128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3495	-25	5	-0.71	84175085	24220	49.51	3480	3540	3260	4575	2465	3520	3475.44	0.99	3481	3780	3650	3500	3370	3220	3575	3295	46	1055	500	2250	5	1	9260901	324	-17.65	0.73	12	0.26	-198.00	4816.00	4865	20240313	-28.16	2885	20240806	21.14	4865	-28.16	20240313	2885	21.14	20240806	4865	-28.16	20240313	2885	21.14	20240806	1.66	N	318160	500	46 억	91854	N	N	N	N
21	20241203	131129	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3505	-15	5	-0.43	74749965	21525	44.00	3480	3540	3260	4575	2465	3520	3472.70	0.99	2963	3780	3650	3500	3370	3220	3575	3295	46	1055	500	2250	5	1	9260901	325	-17.70	0.73	12	0.23	-198.00	4816.00	4865	20240313	-27.95	2885	20240806	21.49	4865	-27.95	20240313	2885	21.49	20240806	4865	-27.95	20240313	2885	21.49	20240806	1.66	N	318160	500	46 억	91854	N	N	N	N
22	20241203	121146	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3495	-25	5	-0.71	74329965	21405	43.76	3480	3540	3260	4575	2465	3520	3472.55	0.99	2953	3780	3650	3500	3370	3220	3575	3295	46	1055	500	2250	5	1	9260901	324	-17.65	0.73	12	0.23	-198.00	4816.00	4865	20240313	-28.16	2885	20240806	21.14	4865	-28.16	20240313	2885	21.14	20240806	4865	-28.16	20240313	2885	21.14	20240806	1.66	N	318160	500	46 억	91854	N	N	N	N
23	20241203	111119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3500	-20	5	-0.57	51315575	14841	30.34	3480	3540	3260	4575	2465	3520	3457.69	0.99	1415	3780	3650	3500	3370	3220	3575	3295	46	1055	500	2250	5	1	9260901	324	-17.68	0.73	12	0.16	-198.00	4816.00	4865	20240313	-28.06	2885	20240806	21.32	4865	-28.06	20240313	2885	21.32	20240806	4865	-28.06	20240313	2885	21.32	20240806	1.66	N	318160	500	46 억	91854	N	N	N	N
24	20241203	101107	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3480	-40	5	-1.14	30807620	8977	18.35	3480	3510	3260	4575	2465	3520	3431.84	0.99	-123	3780	3650	3500	3370	3220	3575	3295	46	1055	500	2250	5	1	9260901	322	-17.58	0.72	12	0.10	-198.00	4816.00	4865	20240313	-28.47	2885	20240806	20.62	4865	-28.47	20240313	2885	20.62	20240806	4865	-28.47	20240313	2885	20.62	20240806	1.66	N	318160	500	46 억	91854	N	N	N	N
25	20241203	091058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3485	-35	5	-0.99	14274705	4211	8.61	3480	3485	3260	4575	2465	3520	3389.86	0.99	1410	3780	3650	3500	3370	3220	3575	3295	46	1055	500	2250	5	1	9260901	323	-17.60	0.72	12	0.05	-198.00	4816.00	4865	20240313	-28.37	2885	20240806	20.80	4865	-28.37	20240313	2885	20.80	20240806	4865	-28.37	20240313	2885	20.80	20240806	1.66	N	318160	500	46 억	91854	N	N	N	N
26	20241202	161039	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3520	-105	5	-2.90	170654770	48919	423.06	3575	3630	3350	4710	2540	3625	3487.87	1.00	-903	3815	3720	3625	3530	3435	3672	3482	46	1085	500	2320	5	1	9260901	326	-17.78	0.73	12	0.53	-198.00	4816.00	4865	20240313	-27.65	2885	20240806	22.01	4865	-27.65	20240313	2885	22.01	20240806	4865	-27.65	20240313	2885	22.01	20240806	1.66	N	318160	500	46 억	92527	N	N	N	N
27	20241202	151229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3480	-145	5	-4.00	162519345	46601	403.02	3575	3630	3350	4710	2540	3625	3487.46	1.00	-385	3815	3720	3625	3530	3435	3672	3482	46	1085	500	2320	5	1	9260901	322	-17.58	0.72	12	0.50	-198.00	4816.00	4865	20240313	-28.47	2885	20240806	20.62	4865	-28.47	20240313	2885	20.62	20240806	4865	-28.47	20240313	2885	20.62	20240806	1.66	N	318160	500	46 억	92527	N	N	N	N
28	20241202	141127	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3500	-125	5	-3.45	123806095	35356	305.77	3575	3630	3350	4710	2540	3625	3501.70	1.00	1109	3815	3720	3625	3530	3435	3672	3482	46	1085	500	2320	5	1	9260901	324	-17.68	0.73	12	0.38	-198.00	4816.00	4865	20240313	-28.06	2885	20240806	21.32	4865	-28.06	20240313	2885	21.32	20240806	4865	-28.06	20240313	2885	21.32	20240806	1.66	N	318160	500	46 억	92527	N	N	N	N
29	20241202	131055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3440	-185	5	-5.10	116656495	33310	288.07	3575	3630	3350	4710	2540	3625	3502.15	1.00	2267	3815	3720	3625	3530	3435	3672	3482	46	1085	500	2320	5	1	9260901	319	-17.37	0.71	12	0.36	-198.00	4816.00	4865	20240313	-29.29	2885	20240806	19.24	4865	-29.29	20240313	2885	19.24	20240806	4865	-29.29	20240313	2885	19.24	20240806	1.66	N	318160	500	46 억	92527	N	N	N	N
30	20241202	121120	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3420	-205	5	-5.66	90043320	25470	220.27	3575	3630	3400	4710	2540	3625	3535.27	1.00	1661	3815	3720	3625	3530	3435	3672	3482	46	1085	500	2320	5	1	9260901	317	-17.27	0.71	12	0.28	-198.00	4816.00	4865	20240313	-29.70	2885	20240806	18.54	4865	-29.70	20240313	2885	18.54	20240806	4865	-29.70	20240313	2885	18.54	20240806	1.66	N	318160	500	46 억	92527	N	N	N	N
31	20241202	111023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3485	-140	5	-3.86	72542115	20363	176.10	3575	3630	3480	4710	2540	3625	3562.45	1.00	1673	3815	3720	3625	3530	3435	3672	3482	46	1085	500	2320	5	1	9260901	323	-17.60	0.72	12	0.22	-198.00	4816.00	4865	20240313	-28.37	2885	20240806	20.80	4865	-28.37	20240313	2885	20.80	20240806	4865	-28.37	20240313	2885	20.80	20240806	1.66	N	318160	500	46 억	92527	N	N	N	N
32	20241202	101031	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3575	-50	5	-1.38	44124745	12354	106.84	3575	3630	3540	4710	2540	3625	3571.70	1.00	4255	3815	3720	3625	3530	3435	3672	3482	46	1085	500	2320	5	1	9260901	331	-18.06	0.74	12	0.13	-198.00	4816.00	4865	20240313	-26.52	2885	20240806	23.92	4865	-26.52	20240313	2885	23.92	20240806	4865	-26.52	20240313	2885	23.92	20240806	1.66	N	318160	500	46 억	92527	N	N	N	N
33	20241202	091027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3555	-70	5	-1.93	19549020	5499	47.56	3575	3625	3540	4710	2540	3625	3555.01	1.00	3017	3815	3720	3625	3530	3435	3672	3482	46	1085	500	2320	5	1	9260901	329	-17.95	0.74	12	0.06	-198.00	4816.00	4865	20240313	-26.93	2885	20240806	23.22	4865	-26.93	20240313	2885	23.22	20240806	4865	-26.93	20240313	2885	23.22	20240806	1.66	N	318160	500	46 억	92527	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History