KissMeData/011300/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	500	8	2	1.63	1264774772	2508353	81.04	492	535	483	639	345	492	504.23	0.19	-5259	593	542	517	466	441	530	454	410	147	500	330	1	1	82082598	410	-0.76	1.24	12	3.06	-657.00	402.00	1750	20231212	-71.43	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	156507	N	N	0	N	N
3	20241205	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	499	7	2	1.42	1227765192	2434659	78.66	492	535	483	639	345	492	504.29	0.19	-4316	593	542	517	466	441	530	454	410	147	500	330	1	1	82082598	410	-0.76	1.24	12	2.97	-657.00	402.00	1750	20231212	-71.49	376	20241114	32.71	1716	-70.92	20240115	376	32.71	20241114	1750	-71.49	20231212	376	32.71	20241114	N	011300	500	410 억	156507	N	N	0	N	N
4	20241205	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	500	8	2	1.63	1115136985	2210812	71.43	492	535	483	639	345	492	504.40	0.19	15939	593	542	517	466	441	530	454	410	147	500	330	1	1	82082598	410	-0.76	1.24	12	2.69	-657.00	402.00	1750	20231212	-71.43	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	156507	N	N	0	N	N
5	20241205	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	518	26	2	5.28	384186344	772974	24.97	492	519	484	639	345	492	497.02	0.19	25300	593	542	517	466	441	530	454	410	147	500	330	1	1	82082598	425	-0.79	1.29	12	0.94	-657.00	402.00	1750	20231212	-70.40	376	20241114	37.77	1716	-69.81	20240115	376	37.77	20241114	1750	-70.40	20231212	376	37.77	20241114	N	011300	500	410 억	156507	N	N	0	N	N
6	20241205	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	489	-3	5	-0.61	261317502	527432	17.04	492	519	485	639	345	492	495.45	0.19	39384	593	542	517	466	441	530	454	410	147	500	330	1	1	82082598	401	-0.74	1.22	12	0.64	-657.00	402.00	1750	20231212	-72.06	376	20241114	30.05	1716	-71.50	20240115	376	30.05	20241114	1750	-72.06	20231212	376	30.05	20241114	N	011300	500	410 억	156507	N	N	0	N	N
7	20241205	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	493	1	2	0.20	228708091	460576	14.88	492	519	487	639	345	492	496.57	0.19	48169	593	542	517	466	441	530	454	410	147	500	330	1	1	82082598	405	-0.75	1.23	12	0.56	-657.00	402.00	1750	20231212	-71.83	376	20241114	31.12	1716	-71.27	20240115	376	31.12	20241114	1750	-71.83	20231212	376	31.12	20241114	N	011300	500	410 억	156507	N	N	0	N	N
8	20241205	100244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	495	3	2	0.61	193150942	388094	12.54	492	519	487	639	345	492	497.69	0.19	71290	593	542	517	466	441	530	454	410	147	500	330	1	1	82082598	406	-0.75	1.23	12	0.47	-657.00	402.00	1750	20231212	-71.71	376	20241114	31.65	1716	-71.15	20240115	376	31.65	20241114	1750	-71.71	20231212	376	31.65	20241114	N	011300	500	410 억	156507	N	N	0	N	N
9	20241205	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	489	-3	5	-0.61	31125091	63550	2.05	492	495	487	639	345	492	489.77	0.19	3902	593	542	517	466	441	530	454	410	147	500	330	1	1	82082598	401	-0.74	1.22	12	0.08	-657.00	402.00	1750	20231212	-72.06	376	20241114	30.05	1716	-71.50	20240115	376	30.05	20241114	1750	-72.06	20231212	376	30.05	20241114	N	011300	500	410 억	156507	N	N	0	N	N
10	20241204	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	492	-8	5	-1.60	1613375412	3090033	418.90	562	568	492	650	350	500	523.08	0.47	-233626	520	509	499	488	478	505	484	410	150	500	340	1	1	82082598	404	-0.75	1.22	12	3.76	-657.00	402.00	1750	20231212	-71.89	376	20241114	30.85	1716	-71.33	20240115	376	30.85	20241114	1750	-71.89	20231212	376	30.85	20241114	N	011300	500	410 억	385974	N	N	3	N	N
11	20241204	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	500	0	3	0.00	1567942977	2998204	406.45	562	568	492	650	350	500	523.73	0.47	-233176	520	509	499	488	478	505	484	410	150	500	340	1	1	82082598	410	-0.76	1.24	12	3.65	-657.00	402.00	1750	20231212	-71.43	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	385974	N	N	3	N	N
12	20241204	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	501	1	2	0.20	1470887511	2802294	379.89	562	568	494	650	350	500	525.78	0.47	-232225	520	509	499	488	478	505	484	410	150	500	340	1	1	82082598	411	-0.76	1.25	12	3.41	-657.00	402.00	1750	20231212	-71.37	376	20241114	33.24	1716	-70.80	20240115	376	33.24	20241114	1750	-71.37	20231212	376	33.24	20241114	N	011300	500	410 억	385974	N	N	3	N	N
13	20241204	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	500	0	3	0.00	1343179613	2546528	345.22	562	568	494	650	350	500	528.54	0.47	-221545	520	509	499	488	478	505	484	410	150	500	340	1	1	82082598	410	-0.76	1.24	12	3.10	-657.00	402.00	1750	20231212	-71.43	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	385974	N	N	3	N	N
14	20241204	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	498	-2	5	-0.40	1298106040	2456492	333.01	562	568	494	650	350	500	529.61	0.47	-223680	520	509	499	488	478	505	484	410	150	500	340	1	1	82082598	409	-0.76	1.24	12	2.99	-657.00	402.00	1750	20231212	-71.54	376	20241114	32.45	1716	-70.98	20240115	376	32.45	20241114	1750	-71.54	20231212	376	32.45	20241114	N	011300	500	410 억	385974	N	N	3	N	N
15	20241204	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	511	11	2	2.20	1200375589	2260976	306.51	562	568	495	650	350	500	532.29	0.47	-221600	520	509	499	488	478	505	484	410	150	500	340	1	1	82082598	419	-0.78	1.27	12	2.75	-657.00	402.00	1750	20231212	-70.80	376	20241114	35.90	1716	-70.22	20240115	376	35.90	20241114	1750	-70.80	20231212	376	35.90	20241114	N	011300	500	410 억	385974	N	N	3	N	N
16	20241204	100238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	503	3	2	0.60	1102240488	2068094	280.36	562	568	495	650	350	500	534.59	0.47	-201141	520	509	499	488	478	505	484	410	150	500	340	1	1	82082598	413	-0.77	1.25	12	2.52	-657.00	402.00	1750	20231212	-71.26	376	20241114	33.78	1716	-70.69	20240115	376	33.78	20241114	1750	-71.26	20231212	376	33.78	20241114	N	011300	500	410 억	385974	N	N	3	N	N
17	20241204	090242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	500	0	3	0.00	48430500	96861	13.13	0	0	0	650	350	500	0.00	0.47	0	520	509	499	488	478	505	484	410	150	500	340	1	1	82082598	410	-0.76	1.24	12	0.12	-657.00	402.00	1750	20231212	-71.43	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	385974	Y	N	3	N	N
18	20241203	160256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	500	10	2	2.04	351740502	704220	121.95	507	510	489	637	343	490	499.47	0.34	50570	520	505	493	478	466	499	472	410	147	500	330	1	1	82082598	410	-0.76	1.24	12	0.86	-657.00	402.00	1750	20231212	-71.43	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	275589	N	N	3	N	N
19	20241203	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	498	8	2	1.63	339203318	679120	117.60	507	510	489	637	343	490	499.47	0.34	50648	520	505	493	478	466	499	472	410	147	500	330	1	1	82082598	409	-0.76	1.24	12	0.83	-657.00	402.00	1750	20231212	-71.54	376	20241114	32.45	1716	-70.98	20240115	376	32.45	20241114	1750	-71.54	20231212	376	32.45	20241114	N	011300	500	410 억	275589	N	N	0	N	N
20	20241203	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	500	10	2	2.04	331766615	664223	115.02	507	510	489	637	343	490	499.48	0.34	47131	520	505	493	478	466	499	472	410	147	500	330	1	1	82082598	410	-0.76	1.24	12	0.81	-657.00	402.00	1750	20231212	-71.43	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	275589	N	N	0	N	N
21	20241203	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	494	4	2	0.82	307850103	616139	106.69	507	510	489	637	343	490	499.64	0.34	49370	520	505	493	478	466	499	472	410	147	500	330	1	1	82082598	405	-0.75	1.23	12	0.75	-657.00	402.00	1750	20231212	-71.77	376	20241114	31.38	1716	-71.21	20240115	376	31.38	20241114	1750	-71.77	20231212	376	31.38	20241114	N	011300	500	410 억	275589	N	N	0	N	N
22	20241203	120304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	493	3	2	0.61	278093429	555662	96.22	507	510	489	637	343	490	500.47	0.34	50656	520	505	493	478	466	499	472	410	147	500	330	1	1	82082598	405	-0.75	1.23	12	0.68	-657.00	402.00	1750	20231212	-71.83	376	20241114	31.12	1716	-71.27	20240115	376	31.12	20241114	1750	-71.83	20231212	376	31.12	20241114	N	011300	500	410 억	275589	N	N	0	N	N
23	20241203	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	503	13	2	2.65	175498565	348503	60.35	507	510	495	637	343	490	503.58	0.34	47845	520	505	493	478	466	499	472	410	147	500	330	1	1	82082598	413	-0.77	1.25	12	0.42	-657.00	402.00	1750	20231212	-71.26	376	20241114	33.78	1716	-70.69	20240115	376	33.78	20241114	1750	-71.26	20231212	376	33.78	20241114	N	011300	500	410 억	275589	N	N	0	N	N
24	20241203	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	500	10	2	2.04	42353910	84481	14.63	507	508	495	637	343	490	501.34	0.34	10529	520	505	493	478	466	499	472	410	147	500	330	1	1	82082598	410	-0.76	1.24	12	0.10	-657.00	402.00	1750	20231212	-71.43	376	20241114	32.98	1716	-70.86	20240115	376	32.98	20241114	1750	-71.43	20231212	376	32.98	20241114	N	011300	500	410 억	275589	N	N	0	N	N
25	20241203	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	496	6	2	1.22	11762032	23375	4.05	507	508	495	637	343	490	503.19	0.34	-7854	520	505	493	478	466	499	472	410	147	500	330	1	1	82082598	407	-0.75	1.23	12	0.03	-657.00	402.00	1750	20231212	-71.66	376	20241114	31.91	1716	-71.10	20240115	376	31.91	20241114	1750	-71.66	20231212	376	31.91	20241114	N	011300	500	410 억	275589	N	N	0	N	N
26	20241202	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	490	-10	5	-2.00	261182856	528660	59.95	500	508	481	650	350	500	494.05	0.24	44328	537	518	509	490	481	514	486	410	150	500	340	1	1	82082598	402	-0.75	1.22	12	0.64	-657.00	402.00	1750	20231212	-72.00	376	20241114	30.32	1716	-71.45	20240115	376	30.32	20241114	1750	-72.00	20231212	376	30.32	20241114	N	011300	500	410 억	194078	N	N	0	N	N
27	20241202	150256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	484	-16	5	-3.20	219464884	442413	50.17	500	508	484	650	350	500	496.06	0.24	48434	537	518	509	490	481	514	486	410	150	500	340	1	1	82082598	397	-0.74	1.20	12	0.54	-657.00	402.00	1750	20231212	-72.34	376	20241114	28.72	1716	-71.79	20240115	376	28.72	20241114	1750	-72.34	20231212	376	28.72	20241114	N	011300	500	410 억	194078	N	N	0	N	N
28	20241202	140247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	501	1	2	0.20	126587030	253420	28.74	500	508	492	650	350	500	499.51	0.24	78625	537	518	509	490	481	514	486	410	150	500	340	1	1	82082598	411	-0.76	1.25	12	0.31	-657.00	402.00	1750	20231212	-71.37	376	20241114	33.24	1716	-70.80	20240115	376	33.24	20241114	1750	-71.37	20231212	376	33.24	20241114	N	011300	500	410 억	194078	N	N	0	N	N
29	20241202	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	499	-1	5	-0.20	108843586	217803	24.70	500	508	492	650	350	500	499.73	0.24	74330	537	518	509	490	481	514	486	410	150	500	340	1	1	82082598	410	-0.76	1.24	12	0.27	-657.00	402.00	1750	20231212	-71.49	376	20241114	32.71	1716	-70.92	20240115	376	32.71	20241114	1750	-71.49	20231212	376	32.71	20241114	N	011300	500	410 억	194078	N	N	0	N	N
30	20241202	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	503	3	2	0.60	86416041	172983	19.62	500	508	492	650	350	500	499.56	0.24	63508	537	518	509	490	481	514	486	410	150	500	340	1	1	82082598	413	-0.77	1.25	12	0.21	-657.00	402.00	1750	20231212	-71.26	376	20241114	33.78	1716	-70.69	20240115	376	33.78	20241114	1750	-71.26	20231212	376	33.78	20241114	N	011300	500	410 억	194078	N	N	0	N	N
31	20241202	110242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	497	-3	5	-0.60	57566150	115465	13.09	500	508	492	650	350	500	498.56	0.24	33364	537	518	509	490	481	514	486	410	150	500	340	1	1	82082598	408	-0.76	1.24	12	0.14	-657.00	402.00	1750	20231212	-71.60	376	20241114	32.18	1716	-71.04	20240115	376	32.18	20241114	1750	-71.60	20231212	376	32.18	20241114	N	011300	500	410 억	194078	N	N	0	N	N
32	20241202	100240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	498	-2	5	-0.40	48255311	96776	10.98	500	508	492	650	350	500	498.63	0.24	30385	537	518	509	490	481	514	486	410	150	500	340	1	1	82082598	409	-0.76	1.24	12	0.12	-657.00	402.00	1750	20231212	-71.54	376	20241114	32.45	1716	-70.98	20240115	376	32.45	20241114	1750	-71.54	20231212	376	32.45	20241114	N	011300	500	410 억	194078	N	N	0	N	N
33	20241202	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	498	-2	5	-0.40	6303158	12804	1.45	500	500	492	650	350	500	492.28	0.24	7242	537	518	509	490	481	514	486	410	150	500	340	1	1	82082598	409	-0.76	1.24	12	0.02	-657.00	402.00	1750	20231212	-71.54	376	20241114	32.45	1716	-70.98	20240115	376	32.45	20241114	1750	-71.54	20231212	376	32.45	20241114	N	011300	500	410 억	194078	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History