KissMeData/002070/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	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	160126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	905	-69	5	-7.08	1832476312	1892301	28.00	950	1044	892	1266	682	974	968.41	0.42	7107	1160	1066	943	849	726	1114	897	149	292	500	680	1	1	29793990	270	-3.47	0.31	12	6.35	-261.00	2957.00	1380	20231128	-34.42	730	20241115	23.97	1293	-30.01	20240102	730	23.97	20241115	1300	-30.38	20231211	730	23.97	20241115	0.02	N	002070	500	148 억	123777	N	N	N	N
3	20241205	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	926	-48	5	-4.93	1791003241	1846672	27.32	950	1044	892	1266	682	974	969.85	0.42	3450	1160	1066	943	849	726	1114	897	149	292	500	680	1	1	29793990	276	-3.55	0.31	12	6.20	-261.00	2957.00	1380	20231128	-32.90	730	20241115	26.85	1293	-28.38	20240102	730	26.85	20241115	1300	-28.77	20231211	730	26.85	20241115	0.02	N	002070	500	148 억	123777	N	N	N	N
4	20241205	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	929	-45	5	-4.62	1747306255	1799412	26.63	950	1044	892	1266	682	974	971.04	0.42	3235	1160	1066	943	849	726	1114	897	149	292	500	680	1	1	29793990	277	-3.56	0.31	12	6.04	-261.00	2957.00	1380	20231128	-32.68	730	20241115	27.26	1293	-28.15	20240102	730	27.26	20241115	1300	-28.54	20231211	730	27.26	20241115	0.02	N	002070	500	148 억	123777	N	N	N	N
5	20241205	130126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	939	-35	5	-3.59	1672540632	1718832	25.43	950	1044	892	1266	682	974	973.07	0.42	8324	1160	1066	943	849	726	1114	897	149	292	500	680	1	1	29793990	280	-3.60	0.32	12	5.77	-261.00	2957.00	1380	20231128	-31.96	730	20241115	28.63	1293	-27.38	20240102	730	28.63	20241115	1300	-27.77	20231211	730	28.63	20241115	0.02	N	002070	500	148 억	123777	N	N	N	N
6	20241205	120126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	922	-52	5	-5.34	1618218687	1660238	24.57	950	1044	892	1266	682	974	974.69	0.42	9981	1160	1066	943	849	726	1114	897	149	292	500	680	1	1	29793990	275	-3.53	0.31	12	5.57	-261.00	2957.00	1380	20231128	-33.19	730	20241115	26.30	1293	-28.69	20240102	730	26.30	20241115	1300	-29.08	20231211	730	26.30	20241115	0.02	N	002070	500	148 억	123777	N	N	N	N
7	20241205	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	934	-40	5	-4.11	1561364865	1598557	23.65	950	1044	892	1266	682	974	976.73	0.42	20805	1160	1066	943	849	726	1114	897	149	292	500	680	1	1	29793990	278	-3.58	0.32	12	5.37	-261.00	2957.00	1380	20231128	-32.32	730	20241115	27.95	1293	-27.76	20240102	730	27.95	20241115	1300	-28.15	20231211	730	27.95	20241115	0.02	N	002070	500	148 억	123777	N	N	N	N
8	20241205	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	930	-44	5	-4.52	1410168945	1435769	21.24	950	1044	892	1266	682	974	982.17	0.42	37307	1160	1066	943	849	726	1114	897	149	292	500	680	1	1	29793990	277	-3.56	0.31	12	4.82	-261.00	2957.00	1380	20231128	-32.61	730	20241115	27.40	1293	-28.07	20240102	730	27.40	20241115	1300	-28.46	20231211	730	27.40	20241115	0.02	N	002070	500	148 억	123777	N	N	N	N
9	20241205	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	904	-70	5	-7.19	104546111	111545	1.65	950	950	892	1266	682	974	937.26	0.42	6250	1160	1066	943	849	726	1114	897	149	292	500	680	1	1	29793990	269	-3.46	0.31	12	0.37	-261.00	2957.00	1380	20231128	-34.49	730	20241115	23.84	1293	-30.09	20240102	730	23.84	20241115	1300	-30.46	20231211	730	23.84	20241115	0.02	N	002070	500	148 억	123777	N	N	N	N
10	20241204	160124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	974	176	2	22.06	6416204968	6722492	3534.97	834	1037	820	1037	559	798	954.38	0.55	-38630	832	814	795	777	758	824	787	149	239	500	550	1	1	29793990	290	-3.73	0.33	12	22.56	-261.00	2957.00	1380	20231128	-29.42	730	20241115	33.42	1293	-24.67	20240102	730	33.42	20241115	1300	-25.08	20231211	730	33.42	20241115	0.01	N	002070	500	148 억	165244	N	N	N	N
11	20241204	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	987	189	2	23.68	6196875141	6498774	3417.33	834	1037	820	1037	559	798	953.56	0.55	-49409	832	814	795	777	758	824	787	149	239	500	550	1	1	29793990	294	-3.78	0.33	12	21.81	-261.00	2957.00	1380	20231128	-28.48	730	20241115	35.21	1293	-23.67	20240102	730	35.21	20241115	1300	-24.08	20231211	730	35.21	20241115	0.01	N	002070	500	148 억	165244	N	N	N	N
12	20241204	140125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	997	199	2	24.94	5513294534	5798658	3049.18	834	1037	820	1037	559	798	950.81	0.55	-31407	832	814	795	777	758	824	787	149	239	500	550	1	1	29793990	297	-3.82	0.34	12	19.46	-261.00	2957.00	1380	20231128	-27.75	730	20241115	36.58	1293	-22.89	20240102	730	36.58	20241115	1300	-23.31	20231211	730	36.58	20241115	0.01	N	002070	500	148 억	165244	N	N	N	N
13	20241204	130125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	935	137	2	17.17	4184236264	4431288	2330.16	834	1037	820	1037	559	798	944.27	0.55	-29611	832	814	795	777	758	824	787	149	239	500	550	1	1	29793990	279	-3.58	0.32	12	14.87	-261.00	2957.00	1380	20231128	-32.25	730	20241115	28.08	1293	-27.69	20240102	730	28.08	20241115	1300	-28.08	20231211	730	28.08	20241115	0.01	N	002070	500	148 억	165244	N	N	N	N
14	20241204	120124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	883	85	2	10.65	951760374	1090431	573.40	834	938	820	1037	559	798	872.88	0.55	3924	832	814	795	777	758	824	787	149	239	500	550	1	1	29793990	263	-3.38	0.30	12	3.66	-261.00	2957.00	1380	20231128	-36.01	730	20241115	20.96	1293	-31.71	20240102	730	20.96	20241115	1300	-32.08	20231211	730	20.96	20241115	0.01	N	002070	500	148 억	165244	N	N	N	N
15	20241204	110123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	851	53	2	6.64	838790504	959718	504.66	834	938	820	1037	559	798	874.06	0.55	4000	832	814	795	777	758	824	787	149	239	500	550	1	1	29793990	254	-3.26	0.29	12	3.22	-261.00	2957.00	1380	20231128	-38.33	730	20241115	16.58	1293	-34.18	20240102	730	16.58	20241115	1300	-34.54	20231211	730	16.58	20241115	0.01	N	002070	500	148 억	165244	N	N	N	N
16	20241204	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	865	67	2	8.40	699673385	797971	419.61	834	938	820	1037	559	798	876.89	0.55	-12146	832	814	795	777	758	824	787	149	239	500	550	1	1	29793990	258	-3.31	0.29	12	2.68	-261.00	2957.00	1380	20231128	-37.32	730	20241115	18.49	1293	-33.10	20240102	730	18.49	20241115	1300	-33.46	20231211	730	18.49	20241115	0.01	N	002070	500	148 억	165244	N	N	N	N
17	20241204	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	917	119	2	14.91	100296228	115081	60.51	834	917	834	1037	559	798	872.03	0.55	7879	832	814	795	777	758	824	787	149	239	500	550	1	1	29793990	273	-3.51	0.31	12	0.39	-261.00	2957.00	1380	20231128	-33.55	730	20241115	25.62	1293	-29.08	20240102	730	25.62	20241115	1300	-29.46	20231211	730	25.62	20241115	0.01	N	002070	500	148 억	165244	Y	N	N	N
18	20241203	160128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	798	9	2	1.14	151875726	189765	44.80	789	813	776	1025	553	789	800.34	0.54	2849	825	807	791	773	757	816	782	149	236	500	550	1	1	29793990	238	-3.06	0.27	12	0.64	-261.00	2957.00	1380	20231128	-42.17	730	20241115	9.32	1293	-38.28	20240102	730	9.32	20241115	1300	-38.62	20231211	730	9.32	20241115	0.01	N	002070	500	148 억	162071	N	N	N	N
19	20241203	150127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	803	14	2	1.77	138371158	172878	40.81	789	813	776	1025	553	789	800.40	0.54	5473	825	807	791	773	757	816	782	149	236	500	550	1	1	29793990	239	-3.08	0.27	12	0.58	-261.00	2957.00	1380	20231128	-41.81	730	20241115	10.00	1293	-37.90	20240102	730	10.00	20241115	1300	-38.23	20231211	730	10.00	20241115	0.01	N	002070	500	148 억	162071	N	N	N	N
20	20241203	140127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	798	9	2	1.14	134139237	167578	39.56	789	813	776	1025	553	789	800.46	0.54	5435	825	807	791	773	757	816	782	149	236	500	550	1	1	29793990	238	-3.06	0.27	12	0.56	-261.00	2957.00	1380	20231128	-42.17	730	20241115	9.32	1293	-38.28	20240102	730	9.32	20241115	1300	-38.62	20231211	730	9.32	20241115	0.01	N	002070	500	148 억	162071	N	N	N	N
21	20241203	130127	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	803	14	2	1.77	112439004	140446	33.16	789	813	776	1025	553	789	800.59	0.54	5125	825	807	791	773	757	816	782	149	236	500	550	1	1	29793990	239	-3.08	0.27	12	0.47	-261.00	2957.00	1380	20231128	-41.81	730	20241115	10.00	1293	-37.90	20240102	730	10.00	20241115	1300	-38.23	20231211	730	10.00	20241115	0.01	N	002070	500	148 억	162071	N	N	N	N
22	20241203	120130	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	810	21	2	2.66	108086216	135032	31.88	789	813	776	1025	553	789	800.45	0.54	5471	825	807	791	773	757	816	782	149	236	500	550	1	1	29793990	241	-3.10	0.27	12	0.45	-261.00	2957.00	1380	20231128	-41.30	730	20241115	10.96	1293	-37.35	20240102	730	10.96	20241115	1300	-37.69	20231211	730	10.96	20241115	0.01	N	002070	500	148 억	162071	N	N	N	N
23	20241203	110126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	811	22	2	2.79	99305397	124136	29.30	789	813	776	1025	553	789	799.97	0.54	5908	825	807	791	773	757	816	782	149	236	500	550	1	1	29793990	242	-3.11	0.27	12	0.42	-261.00	2957.00	1380	20231128	-41.23	730	20241115	11.10	1293	-37.28	20240102	730	11.10	20241115	1300	-37.62	20231211	730	11.10	20241115	0.01	N	002070	500	148 억	162071	N	N	N	N
24	20241203	100125	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	809	20	2	2.53	58533235	73530	17.36	789	809	776	1025	553	789	796.05	0.54	7843	825	807	791	773	757	816	782	149	236	500	550	1	1	29793990	241	-3.10	0.27	12	0.25	-261.00	2957.00	1380	20231128	-41.38	730	20241115	10.82	1293	-37.43	20240102	730	10.82	20241115	1300	-37.77	20231211	730	10.82	20241115	0.01	N	002070	500	148 억	162071	N	N	N	N
25	20241203	090126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	788	-1	5	-0.13	13244937	16797	3.97	789	789	776	1025	553	789	788.53	0.54	-2472	825	807	791	773	757	816	782	149	236	500	550	1	1	29793990	235	-3.02	0.27	12	0.06	-261.00	2957.00	1380	20231128	-42.90	730	20241115	7.95	1293	-39.06	20240102	730	7.95	20241115	1300	-39.38	20231211	730	7.95	20241115	0.01	N	002070	500	148 억	162071	N	N	N	N
26	20241202	160123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	789	-24	5	-2.95	331651425	422329	8.13	788	809	775	1056	570	813	785.25	0.53	2844	985	899	832	746	679	942	789	149	243	500	560	1	1	29793990	235	-3.02	0.27	12	1.42	-261.00	2957.00	1380	20231128	-42.83	730	20241115	8.08	1293	-38.98	20240102	730	8.08	20241115	1300	-39.31	20231211	730	8.08	20241115	0.01	N	002070	500	148 억	159057	N	N	N	N
27	20241202	150126	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	779	-34	5	-4.18	313656492	399286	7.69	788	809	775	1056	570	813	785.52	0.53	7373	985	899	832	746	679	942	789	149	243	500	560	1	1	29793990	232	-2.98	0.26	12	1.34	-261.00	2957.00	1380	20231128	-43.55	730	20241115	6.71	1293	-39.75	20240102	730	6.71	20241115	1300	-40.08	20231211	730	6.71	20241115	0.01	N	002070	500	148 억	159057	N	N	N	N
28	20241202	140124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	775	-38	5	-4.67	295815686	376303	7.24	788	809	775	1056	570	813	786.09	0.53	6367	985	899	832	746	679	942	789	149	243	500	560	1	1	29793990	231	-2.97	0.26	12	1.26	-261.00	2957.00	1380	20231128	-43.84	730	20241115	6.16	1293	-40.06	20240102	730	6.16	20241115	1300	-40.38	20231211	730	6.16	20241115	0.01	N	002070	500	148 억	159057	N	N	N	N
29	20241202	130128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	783	-30	5	-3.69	251695110	319561	6.15	788	809	777	1056	570	813	787.60	0.53	2165	985	899	832	746	679	942	789	149	243	500	560	1	1	29793990	233	-3.00	0.26	12	1.07	-261.00	2957.00	1380	20231128	-43.26	730	20241115	7.26	1293	-39.44	20240102	730	7.26	20241115	1300	-39.77	20231211	730	7.26	20241115	0.01	N	002070	500	148 억	159057	N	N	N	N
30	20241202	120128	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	783	-30	5	-3.69	238168187	302402	5.82	788	809	777	1056	570	813	787.56	0.53	6492	985	899	832	746	679	942	789	149	243	500	560	1	1	29793990	233	-3.00	0.26	12	1.01	-261.00	2957.00	1380	20231128	-43.26	730	20241115	7.26	1293	-39.44	20240102	730	7.26	20241115	1300	-39.77	20231211	730	7.26	20241115	0.01	N	002070	500	148 억	159057	N	N	N	N
31	20241202	110123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	786	-27	5	-3.32	228601550	290216	5.59	788	809	777	1056	570	813	787.67	0.53	8934	985	899	832	746	679	942	789	149	243	500	560	1	1	29793990	234	-3.01	0.27	12	0.97	-261.00	2957.00	1380	20231128	-43.04	730	20241115	7.67	1293	-39.21	20240102	730	7.67	20241115	1300	-39.54	20231211	730	7.67	20241115	0.01	N	002070	500	148 억	159057	N	N	N	N
32	20241202	100124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	788	-25	5	-3.08	200897869	254675	4.90	788	809	778	1056	570	813	788.81	0.53	7192	985	899	832	746	679	942	789	149	243	500	560	1	1	29793990	235	-3.02	0.27	12	0.85	-261.00	2957.00	1380	20231128	-42.90	730	20241115	7.95	1293	-39.06	20240102	730	7.95	20241115	1300	-39.38	20231211	730	7.95	20241115	0.01	N	002070	500	148 억	159057	N	N	N	N
33	20241202	090124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	792	-21	5	-2.58	57674605	73170	1.41	788	792	786	1056	570	813	788.12	0.53	6469	985	899	832	746	679	942	789	149	243	500	560	1	1	29793990	236	-3.03	0.27	12	0.25	-261.00	2957.00	1380	20231128	-42.61	730	20241115	8.49	1293	-38.75	20240102	730	8.49	20241115	1300	-39.08	20231211	730	8.49	20241115	0.01	N	002070	500	148 억	159057	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History