KissMeData/003610/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160144	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3990	100	2	2.57	959191905	243684	174.90	3895	4000	3840	5050	2725	3890	3936.21	34812	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1688	-40.71	0.82	09	0.58	-98.00	4872.00	4000	20241205	-0.25	1939	20231128	105.78	4000	-0.25	20241205	2010	98.51	20240311	4000	-0.25	20241205	1945	105.14	20231211	1.47	N	003610	500	211 억	N	N	0	N	N
3	20241205	150145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3965	75	2	1.93	938655975	238521	171.20	3895	4000	3840	5050	2725	3890	3935.32	35798	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1678	-40.46	0.81	09	0.56	-98.00	4872.00	4000	20241205	-0.88	1939	20231128	104.49	4000	-0.88	20241205	2010	97.26	20240311	4000	-0.88	20241205	1945	103.86	20231211	1.47	N	003610	500	211 억	N	N	0	N	N
4	20241205	140144	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3960	70	2	1.80	805773810	205029	147.16	3895	4000	3840	5050	2725	3890	3930.05	38420	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1676	-40.41	0.81	09	0.48	-98.00	4872.00	4000	20241205	-1.00	1939	20231128	104.23	4000	-1.00	20241205	2010	97.01	20240311	4000	-1.00	20241205	1945	103.60	20231211	1.47	N	003610	500	211 억	N	N	0	N	N
5	20241205	130145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3880	-10	5	-0.26	365684030	94107	67.54	3895	3945	3840	5050	2725	3890	3885.83	14420	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1642	-39.59	0.80	09	0.22	-98.00	4872.00	3990	20241202	-2.76	1939	20231128	100.10	3990	-2.76	20241202	2010	93.03	20240311	3990	-2.76	20241202	1945	99.49	20231211	1.47	N	003610	500	211 억	N	N	0	N	N
6	20241205	120145	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	10	2	0.26	309462950	79634	57.16	3895	3945	3840	5050	2725	3890	3886.07	13498	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1650	-39.80	0.80	09	0.19	-98.00	4872.00	3990	20241202	-2.26	1939	20231128	101.13	3990	-2.26	20241202	2010	94.03	20240311	3990	-2.26	20241202	1945	100.51	20231211	1.47	N	003610	500	211 억	N	N	0	N	N
7	20241205	110144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3875	-15	5	-0.39	216393650	55746	40.01	3895	3945	3840	5050	2725	3890	3881.78	5042	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1640	-39.54	0.80	09	0.13	-98.00	4872.00	3990	20241202	-2.88	1939	20231128	99.85	3990	-2.88	20241202	2010	92.79	20240311	3990	-2.88	20241202	1945	99.23	20231211	1.47	N	003610	500	211 억	N	N	0	N	N
8	20241205	100144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3865	-25	5	-0.64	78227165	20134	14.45	3895	3945	3840	5050	2725	3890	3885.33	-7481	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1635	-39.44	0.79	09	0.05	-98.00	4872.00	3990	20241202	-3.13	1939	20231128	99.33	3990	-3.13	20241202	2010	92.29	20240311	3990	-3.13	20241202	1945	98.71	20231211	1.47	N	003610	500	211 억	N	N	0	N	N
9	20241205	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	10	2	0.26	23719445	6088	4.37	3895	3905	3890	5050	2725	3890	3896.10	-971	3993	3941	3848	3796	3703	3967	3822	212	1160	500	2800	5	1	42314090	1650	-39.80	0.80	09	0.01	-98.00	4872.00	3990	20241202	-2.26	1939	20231128	101.13	3990	-2.26	20241202	2010	94.03	20240311	3990	-2.26	20241202	1945	100.51	20231211	1.47	N	003610	500	211 억	N	N	0	N	N
10	20241204	160142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3890	-10	5	-0.26	528769515	138326	172.90	3800	3900	3755	5070	2730	3900	3822.63	-9911	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1646	-39.69	0.80	09	0.33	-98.00	4872.00	3990	20241202	-2.51	1939	20231128	100.62	3990	-2.51	20241202	2010	93.53	20240311	3990	-2.51	20241202	1945	100.00	20231211	1.43	N	003610	500	211 억	N	N	1	N	N
11	20241204	150143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3865	-35	5	-0.90	520048345	136082	170.10	3800	3900	3755	5070	2730	3900	3821.58	-8934	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1635	-39.44	0.79	09	0.32	-98.00	4872.00	3990	20241202	-3.13	1939	20231128	99.33	3990	-3.13	20241202	2010	92.29	20240311	3990	-3.13	20241202	1945	98.71	20231211	1.43	N	003610	500	211 억	N	N	1	N	N
12	20241204	140143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3860	-40	5	-1.03	495402495	129693	162.11	3800	3900	3755	5070	2730	3900	3819.81	-5277	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1633	-39.39	0.79	09	0.31	-98.00	4872.00	3990	20241202	-3.26	1939	20231128	99.07	3990	-3.26	20241202	2010	92.04	20240311	3990	-3.26	20241202	1945	98.46	20231211	1.43	N	003610	500	211 억	N	N	1	N	N
13	20241204	130144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3825	-75	5	-1.92	455830330	119411	149.26	3800	3900	3755	5070	2730	3900	3817.32	-2155	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1619	-39.03	0.79	09	0.28	-98.00	4872.00	3990	20241202	-4.14	1939	20231128	97.27	3990	-4.14	20241202	2010	90.30	20240311	3990	-4.14	20241202	1945	96.66	20231211	1.43	N	003610	500	211 억	N	N	1	N	N
14	20241204	120143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3850	-50	5	-1.28	417660445	109396	136.74	3800	3900	3755	5070	2730	3900	3817.88	2009	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1629	-39.29	0.79	09	0.26	-98.00	4872.00	3990	20241202	-3.51	1939	20231128	98.56	3990	-3.51	20241202	2010	91.54	20240311	3990	-3.51	20241202	1945	97.94	20231211	1.43	N	003610	500	211 억	N	N	1	N	N
15	20241204	110141	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3850	-50	5	-1.28	402432625	105420	131.77	3800	3900	3755	5070	2730	3900	3817.42	3518	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1629	-39.29	0.79	09	0.25	-98.00	4872.00	3990	20241202	-3.51	1939	20231128	98.56	3990	-3.51	20241202	2010	91.54	20240311	3990	-3.51	20241202	1945	97.94	20231211	1.43	N	003610	500	211 억	N	N	1	N	N
16	20241204	100142	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3810	-90	5	-2.31	305395975	80026	100.03	3800	3900	3755	5070	2730	3900	3816.21	-8366	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1612	-38.88	0.78	09	0.19	-98.00	4872.00	3990	20241202	-4.51	1939	20231128	96.49	3990	-4.51	20241202	2010	89.55	20240311	3990	-4.51	20241202	1945	95.89	20231211	1.43	N	003610	500	211 억	N	N	1	N	N
17	20241204	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3855	-45	5	-1.15	21374275	5596	6.99	3800	3860	3790	5070	2730	3900	3819.56	-1194	4053	3976	3898	3821	3743	3937	3782	212	1170	500	2800	5	1	42314090	1631	-39.34	0.79	09	0.01	-98.00	4872.00	3990	20241202	-3.38	1939	20231128	98.81	3990	-3.38	20241202	2010	91.79	20240311	3990	-3.38	20241202	1945	98.20	20231211	1.43	N	003610	500	211 억	N	N	1	N	N
18	20241203	160148	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	-15	5	-0.38	299599965	76901	26.70	3915	3975	3820	5080	2745	3915	3895.92	-20684	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1650	-39.80	0.80	09	0.18	-98.00	4872.00	3990	20241202	-2.26	1939	20231128	101.13	3990	-2.26	20241202	2010	94.03	20240311	3990	-2.26	20241202	1945	100.51	20231211	1.41	N	003610	500	211 억	N	N	1	N	N
19	20241203	150149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3905	-10	5	-0.26	291994590	74950	26.02	3915	3975	3820	5080	2745	3915	3895.86	-20429	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1652	-39.85	0.80	09	0.18	-98.00	4872.00	3990	20241202	-2.13	1939	20231128	101.39	3990	-2.13	20241202	2010	94.28	20240311	3990	-2.13	20241202	1945	100.77	20231211	1.41	N	003610	500	211 억	N	N	0	N	N
20	20241203	140147	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3900	-15	5	-0.38	279720200	71804	24.93	3915	3975	3820	5080	2745	3915	3895.61	-18564	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1650	-39.80	0.80	09	0.17	-98.00	4872.00	3990	20241202	-2.26	1939	20231128	101.13	3990	-2.26	20241202	2010	94.03	20240311	3990	-2.26	20241202	1945	100.51	20231211	1.41	N	003610	500	211 억	N	N	0	N	N
21	20241203	130149	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3925	10	2	0.26	225723840	57842	20.08	3915	3975	3820	5080	2745	3915	3902.42	-18237	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1661	-40.05	0.81	09	0.14	-98.00	4872.00	3990	20241202	-1.63	1939	20231128	102.42	3990	-1.63	20241202	2010	95.27	20240311	3990	-1.63	20241202	1945	101.80	20231211	1.41	N	003610	500	211 억	N	N	0	N	N
22	20241203	120153	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3910	-5	5	-0.13	173306750	44501	15.45	3915	3975	3820	5080	2745	3915	3894.45	-9145	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1654	-39.90	0.80	09	0.11	-98.00	4872.00	3990	20241202	-2.01	1939	20231128	101.65	3990	-2.01	20241202	2010	94.53	20240311	3990	-2.01	20241202	1945	101.03	20231211	1.41	N	003610	500	211 억	N	N	0	N	N
23	20241203	110146	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3960	45	2	1.15	109791285	28222	9.80	3915	3975	3820	5080	2745	3915	3890.27	-7144	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1676	-40.41	0.81	09	0.07	-98.00	4872.00	3990	20241202	-0.75	1939	20231128	104.23	3990	-0.75	20241202	2010	97.01	20240311	3990	-0.75	20241202	1945	103.60	20231211	1.41	N	003610	500	211 억	N	N	0	N	N
24	20241203	100143	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3880	-35	5	-0.89	74201060	19123	6.64	3915	3975	3820	5080	2745	3915	3880.20	-8682	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1642	-39.59	0.80	09	0.05	-98.00	4872.00	3990	20241202	-2.76	1939	20231128	100.10	3990	-2.76	20241202	2010	93.03	20240311	3990	-2.76	20241202	1945	99.49	20231211	1.41	N	003610	500	211 억	N	N	0	N	N
25	20241203	090144	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	3880	-35	5	-0.89	2864610	733	0.25	3915	3975	3870	5080	2745	3915	3908.06	-538	4105	4010	3895	3800	3685	4057	3847	212	1165	500	2810	5	1	42314090	1642	-39.59	0.80	09	0.00	-98.00	4872.00	3990	20241202	-2.76	1939	20231128	100.10	3990	-2.76	20241202	2010	93.03	20240311	3990	-2.76	20241202	1945	99.49	20231211	1.41	N	003610	500	211 억	N	N	0	N	N
26	20241202	160141	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3915	85	2	2.22	1128829325	288003	158.29	3850	3990	3780	4975	2685	3830	3919.51	-26150	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1657	-39.95	0.80	09	0.68	-98.00	4872.00	3990	20241202	-1.88	1939	20231128	101.91	3990	-1.88	20241202	2010	94.78	20240311	3990	-1.88	20241202	1945	101.29	20231211	1.34	N	003610	500	211 억	N	N	0	N	N
27	20241202	150144	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3910	80	2	2.09	1115535675	284609	156.42	3850	3990	3780	4975	2685	3830	3919.54	-24053	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1654	-39.90	0.80	09	0.67	-98.00	4872.00	3990	20241202	-2.01	1939	20231128	101.65	3990	-2.01	20241202	2010	94.53	20240311	3990	-2.01	20241202	1945	101.03	20231211	1.34	N	003610	500	211 억	N	N	0	N	N
28	20241202	140145	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3950	120	2	3.13	1042242190	265827	146.10	3850	3990	3780	4975	2685	3830	3920.75	-18421	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1671	-40.31	0.81	09	0.63	-98.00	4872.00	3990	20241202	-1.00	1939	20231128	103.71	3990	-1.00	20241202	2010	96.52	20240311	3990	-1.00	20241202	1945	103.08	20231211	1.34	N	003610	500	211 억	N	N	0	N	N
29	20241202	130147	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3930	100	2	2.61	957491890	244320	134.28	3850	3990	3780	4975	2685	3830	3919.01	-15181	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1663	-40.10	0.81	09	0.58	-98.00	4872.00	3990	20241202	-1.50	1939	20231128	102.68	3990	-1.50	20241202	2010	95.52	20240311	3990	-1.50	20241202	1945	102.06	20231211	1.34	N	003610	500	211 억	N	N	0	N	N
30	20241202	120151	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3930	100	2	2.61	839206510	213999	117.61	3850	3990	3780	4975	2685	3830	3921.54	-8495	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1663	-40.10	0.81	09	0.51	-98.00	4872.00	3990	20241202	-1.50	1939	20231128	102.68	3990	-1.50	20241202	2010	95.52	20240311	3990	-1.50	20241202	1945	102.06	20231211	1.34	N	003610	500	211 억	N	N	0	N	N
31	20241202	110141	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3870	40	2	1.04	805886600	205462	112.92	3850	3990	3780	4975	2685	3830	3922.31	-5472	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1638	-39.49	0.79	09	0.49	-98.00	4872.00	3990	20241202	-3.01	1939	20231128	99.59	3990	-3.01	20241202	2010	92.54	20240311	3990	-3.01	20241202	1945	98.97	20231211	1.34	N	003610	500	211 억	N	N	0	N	N
32	20241202	100142	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3960	130	2	3.39	575319995	145936	80.21	3850	3990	3850	4975	2685	3830	3942.28	-4187	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1676	-40.41	0.81	09	0.34	-98.00	4872.00	3990	20241202	-0.75	1939	20231128	104.23	3990	-0.75	20241202	2010	97.01	20240311	3990	-0.75	20241202	1945	103.60	20231211	1.34	N	003610	500	211 억	N	N	0	N	N
33	20241202	090142	57	100.00	KOSPI	신고가	섬유.의복	N	N	N	N	N	3895	65	2	1.70	19992020	5168	2.84	3850	3910	3850	4975	2685	3830	3868.42	3156	3940	3885	3780	3725	3620	3912	3752	212	1145	500	2750	5	1	42314090	1648	-39.74	0.80	09	0.01	-98.00	4872.00	3910	20241202	-0.38	1939	20231128	100.88	3910	-0.38	20241202	2010	93.78	20240311	3910	-0.38	20241202	1945	100.26	20231211	1.34	N	003610	500	211 억	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History