KissMeData/033340/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	160401	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	597	-31	5	-4.94	241239486	401041	80.70	621	621	597	816	440	628	601.55	0.80	-642	646	637	631	622	616	634	619	485	188	500	370	1	1	96950558	579	20.59	1.03	12	0.41	29.00	581.00	1890	20240725	-68.41	540	20241115	10.56	1890	-68.41	20240725	540	10.56	20241115	2110	-71.71	20231205	540	10.56	20241115	0.23	N	033340	500	484 억	776306	N	N	N	Y
3	20241205	150404	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	597	-31	5	-4.94	205891116	341831	68.79	621	621	597	816	440	628	602.32	0.80	-924	646	637	631	622	616	634	619	485	188	500	370	1	1	96950558	579	20.59	1.03	12	0.35	29.00	581.00	1890	20240725	-68.41	540	20241115	10.56	1890	-68.41	20240725	540	10.56	20241115	2110	-71.71	20231205	540	10.56	20241115	0.23	N	033340	500	484 억	776306	N	N	N	Y
4	20241205	140402	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	599	-29	5	-4.62	174050782	288531	58.06	621	621	599	816	440	628	603.23	0.80	-924	646	637	631	622	616	634	619	485	188	500	370	1	1	96950558	581	20.66	1.03	12	0.30	29.00	581.00	1890	20240725	-68.31	540	20241115	10.93	1890	-68.31	20240725	540	10.93	20241115	2110	-71.61	20231205	540	10.93	20241115	0.23	N	033340	500	484 억	776306	N	N	N	Y
5	20241205	130402	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	604	-24	5	-3.82	110537958	182583	36.74	621	621	603	816	440	628	605.41	0.80	-924	646	637	631	622	616	634	619	485	188	500	370	1	1	96950558	586	20.83	1.04	12	0.19	29.00	581.00	1890	20240725	-68.04	540	20241115	11.85	1890	-68.04	20240725	540	11.85	20241115	2110	-71.37	20231205	540	11.85	20241115	0.23	N	033340	500	484 억	776306	N	N	N	Y
6	20241205	120403	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	604	-24	5	-3.82	100809330	166476	33.50	621	621	603	816	440	628	605.55	0.80	-924	646	637	631	622	616	634	619	485	188	500	370	1	1	96950558	586	20.83	1.04	12	0.17	29.00	581.00	1890	20240725	-68.04	540	20241115	11.85	1890	-68.04	20240725	540	11.85	20241115	2110	-71.37	20231205	540	11.85	20241115	0.23	N	033340	500	484 억	776306	N	N	N	Y
7	20241205	110401	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	605	-23	5	-3.66	95014721	156867	31.57	621	621	605	816	440	628	605.70	0.80	-924	646	637	631	622	616	634	619	485	188	500	370	1	1	96950558	587	20.86	1.04	12	0.16	29.00	581.00	1890	20240725	-67.99	540	20241115	12.04	1890	-67.99	20240725	540	12.04	20241115	2110	-71.33	20231205	540	12.04	20241115	0.23	N	033340	500	484 억	776306	N	N	N	Y
8	20241205	100400	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	605	-23	5	-3.66	72086111	118987	23.94	621	621	605	816	440	628	605.83	0.80	-924	646	637	631	622	616	634	619	485	188	500	370	1	1	96950558	587	20.86	1.04	12	0.12	29.00	581.00	1890	20240725	-67.99	540	20241115	12.04	1890	-67.99	20240725	540	12.04	20241115	2110	-71.33	20231205	540	12.04	20241115	0.23	N	033340	500	484 억	776306	N	N	N	Y
9	20241205	090403	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	621	-7	5	-1.11	3841506	6186	1.24	621	621	621	816	440	628	621.00	0.80	-924	646	637	631	622	616	634	619	485	188	500	370	1	1	96950558	602	21.41	1.07	12	0.01	29.00	581.00	1890	20240725	-67.14	540	20241115	15.00	1890	-67.14	20240725	540	15.00	20241115	2110	-70.57	20231205	540	15.00	20241115	0.23	N	033340	500	484 억	776306	N	N	N	Y
10	20241204	160356	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	628	-11	5	-1.72	313244378	496525	143.35	638	640	625	830	448	639	630.63	0.80	-1024	649	644	641	636	633	646	638	485	191	500	380	1	1	96950558	609	21.66	1.08	12	0.51	29.00	581.00	1890	20240725	-66.77	540	20241115	16.30	1890	-66.77	20240725	540	16.30	20241115	2110	-70.24	20231204	540	16.30	20241115	0.22	N	033340	500	484 억	777330	N	N	N	Y
11	20241204	150357	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	630	-9	5	-1.41	288509970	457139	131.98	638	640	625	830	448	639	630.83	0.80	-1024	649	644	641	636	633	646	638	485	191	500	380	1	1	96950558	611	21.72	1.08	12	0.47	29.00	581.00	1890	20240725	-66.67	540	20241115	16.67	1890	-66.67	20240725	540	16.67	20241115	2110	-70.14	20231204	540	16.67	20241115	0.22	N	033340	500	484 억	777330	N	N	N	Y
12	20241204	140356	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	625	-14	5	-2.19	246280924	389980	112.59	638	640	625	830	448	639	631.20	0.80	-1024	649	644	641	636	633	646	638	485	191	500	380	1	1	96950558	606	21.55	1.08	12	0.40	29.00	581.00	1890	20240725	-66.93	540	20241115	15.74	1890	-66.93	20240725	540	15.74	20241115	2110	-70.38	20231204	540	15.74	20241115	0.22	N	033340	500	484 억	777330	N	N	N	Y
13	20241204	130355	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	628	-11	5	-1.72	230033107	363999	105.09	638	640	626	830	448	639	631.63	0.80	-1024	649	644	641	636	633	646	638	485	191	500	380	1	1	96950558	609	21.66	1.08	12	0.38	29.00	581.00	1890	20240725	-66.77	540	20241115	16.30	1890	-66.77	20240725	540	16.30	20241115	2110	-70.24	20231204	540	16.30	20241115	0.22	N	033340	500	484 억	777330	N	N	N	Y
14	20241204	120353	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	627	-12	5	-1.88	206356021	326201	94.18	638	640	627	830	448	639	632.27	0.80	-1024	649	644	641	636	633	646	638	485	191	500	380	1	1	96950558	608	21.62	1.08	12	0.34	29.00	581.00	1890	20240725	-66.83	540	20241115	16.11	1890	-66.83	20240725	540	16.11	20241115	2110	-70.28	20231204	540	16.11	20241115	0.22	N	033340	500	484 억	777330	N	N	N	Y
15	20241204	110349	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	630	-9	5	-1.41	168394293	265735	76.72	638	640	630	830	448	639	633.35	0.80	-1024	649	644	641	636	633	646	638	485	191	500	380	1	1	96950558	611	21.72	1.08	12	0.27	29.00	581.00	1890	20240725	-66.67	540	20241115	16.67	1890	-66.67	20240725	540	16.67	20241115	2110	-70.14	20231204	540	16.67	20241115	0.22	N	033340	500	484 억	777330	N	N	N	Y
16	20241204	100349	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	633	-6	5	-0.94	75332399	118290	34.15	638	640	633	830	448	639	636.50	0.80	-1024	649	644	641	636	633	646	638	485	191	500	380	1	1	96950558	614	21.83	1.09	12	0.12	29.00	581.00	1890	20240725	-66.51	540	20241115	17.22	1890	-66.51	20240725	540	17.22	20241115	2110	-70.00	20231204	540	17.22	20241115	0.22	N	033340	500	484 억	777330	N	N	N	Y
17	20241204	090354	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	638	-1	5	-0.16	14852352	23254	6.71	638	638	638	830	448	639	638.00	0.80	-1024	649	644	641	636	633	646	638	485	191	500	380	1	1	96950558	619	22.00	1.10	12	0.02	29.00	581.00	1890	20240725	-66.24	540	20241115	18.15	1890	-66.24	20240725	540	18.15	20241115	2110	-69.76	20231204	540	18.15	20241115	0.22	N	033340	500	484 억	777330	N	N	N	Y
18	20241203	160416	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	639	-6	5	-0.93	219791179	342343	60.08	638	646	638	838	452	645	642.08	0.81	-2035	694	669	657	632	620	663	626	485	193	500	380	1	1	96950558	620	22.03	1.10	12	0.35	29.00	581.00	1890	20240725	-66.19	540	20241115	18.33	1890	-66.19	20240725	540	18.33	20241115	2110	-69.72	20231204	540	18.33	20241115	0.32	N	033340	500	484 억	781865	N	N	N	Y
19	20241203	150424	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	640	-5	5	-0.78	184345210	286872	50.34	638	646	638	838	452	645	642.60	0.81	-2035	694	669	657	632	620	663	626	485	193	500	380	1	1	96950558	620	22.07	1.10	12	0.30	29.00	581.00	1890	20240725	-66.14	540	20241115	18.52	1890	-66.14	20240725	540	18.52	20241115	2110	-69.67	20231204	540	18.52	20241115	0.32	N	033340	500	484 억	781865	N	N	N	Y
20	20241203	140415	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	643	-2	5	-0.31	145728114	226604	39.77	638	646	638	838	452	645	643.10	0.81	-2035	694	669	657	632	620	663	626	485	193	500	380	1	1	96950558	623	22.17	1.11	12	0.23	29.00	581.00	1890	20240725	-65.98	540	20241115	19.07	1890	-65.98	20240725	540	19.07	20241115	2110	-69.53	20231204	540	19.07	20241115	0.32	N	033340	500	484 억	781865	N	N	N	Y
21	20241203	130412	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	646	1	2	0.16	98989087	153915	27.01	638	646	638	838	452	645	643.14	0.81	-2035	694	669	657	632	620	663	626	485	193	500	380	1	1	96950558	626	22.28	1.11	12	0.16	29.00	581.00	1890	20240725	-65.82	540	20241115	19.63	1890	-65.82	20240725	540	19.63	20241115	2110	-69.38	20231204	540	19.63	20241115	0.32	N	033340	500	484 억	781865	N	N	N	Y
22	20241203	120427	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	644	-1	5	-0.16	92276688	143519	25.19	638	645	638	838	452	645	642.96	0.81	-2035	694	669	657	632	620	663	626	485	193	500	380	1	1	96950558	624	22.21	1.11	12	0.15	29.00	581.00	1890	20240725	-65.93	540	20241115	19.26	1890	-65.93	20240725	540	19.26	20241115	2110	-69.48	20231204	540	19.26	20241115	0.32	N	033340	500	484 억	781865	N	N	N	Y
23	20241203	110413	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	643	-2	5	-0.31	70279970	109342	19.19	638	645	638	838	452	645	642.75	0.81	-2035	694	669	657	632	620	663	626	485	193	500	380	1	1	96950558	623	22.17	1.11	12	0.11	29.00	581.00	1890	20240725	-65.98	540	20241115	19.07	1890	-65.98	20240725	540	19.07	20241115	2110	-69.53	20231204	540	19.07	20241115	0.32	N	033340	500	484 억	781865	N	N	N	Y
24	20241203	100404	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	645	0	3	0.00	37589659	58533	10.27	638	645	638	838	452	645	642.20	0.81	-2035	694	669	657	632	620	663	626	485	193	500	380	1	1	96950558	625	22.24	1.11	12	0.06	29.00	581.00	1890	20240725	-65.87	540	20241115	19.44	1890	-65.87	20240725	540	19.44	20241115	2110	-69.43	20231204	540	19.44	20241115	0.32	N	033340	500	484 억	781865	N	N	N	Y
25	20241203	090405	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	638	-7	5	-1.09	8990696	14092	2.47	638	638	638	838	452	645	638.00	0.81	-2035	694	669	657	632	620	663	626	485	193	500	380	1	1	96950558	619	22.00	1.10	12	0.01	29.00	581.00	1890	20240725	-66.24	540	20241115	18.15	1890	-66.24	20240725	540	18.15	20241115	2110	-69.76	20231204	540	18.15	20241115	0.32	N	033340	500	484 억	781865	N	N	N	Y
26	20241202	160353	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	645	-39	5	-5.70	360995607	555077	74.18	682	682	645	889	479	684	650.35	0.81	-33	699	691	676	668	653	695	672	485	205	500	410	1	1	96950558	625	22.24	1.11	12	0.57	29.00	581.00	1890	20240725	-65.87	540	20241115	19.44	1890	-65.87	20240725	540	19.44	20241115	2110	-69.43	20231204	540	19.44	20241115	0.02	N	033340	500	484 억	781865	N	N	N	Y
27	20241202	150417	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	649	-35	5	-5.12	295841577	454063	60.68	682	682	646	889	479	684	651.54	0.81	0	699	691	676	668	653	695	672	485	205	500	410	1	1	96950558	629	22.38	1.12	12	0.47	29.00	581.00	1890	20240725	-65.66	540	20241115	20.19	1890	-65.66	20240725	540	20.19	20241115	2110	-69.24	20231204	540	20.19	20241115	0.02	N	033340	500	484 억	781865	N	N	N	Y
28	20241202	140403	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	648	-36	5	-5.26	212898079	326261	43.60	682	682	646	889	479	684	652.54	0.81	0	699	691	676	668	653	695	672	485	205	500	410	1	1	96950558	628	22.34	1.12	12	0.34	29.00	581.00	1890	20240725	-65.71	540	20241115	20.00	1890	-65.71	20240725	540	20.00	20241115	2110	-69.29	20231204	540	20.00	20241115	0.02	N	033340	500	484 억	781865	N	N	N	Y
29	20241202	130407	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	647	-37	5	-5.41	203295367	311442	41.62	682	682	646	889	479	684	652.76	0.81	0	699	691	676	668	653	695	672	485	205	500	410	1	1	96950558	627	22.31	1.11	12	0.32	29.00	581.00	1890	20240725	-65.77	540	20241115	19.81	1890	-65.77	20240725	540	19.81	20241115	2110	-69.34	20231204	540	19.81	20241115	0.02	N	033340	500	484 억	781865	N	N	N	Y
30	20241202	120419	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	646	-38	5	-5.56	148758443	227150	30.36	682	682	646	889	479	684	654.89	0.81	0	699	691	676	668	653	695	672	485	205	500	410	1	1	96950558	626	22.28	1.11	12	0.23	29.00	581.00	1890	20240725	-65.82	540	20241115	19.63	1890	-65.82	20240725	540	19.63	20241115	2110	-69.38	20231204	540	19.63	20241115	0.02	N	033340	500	484 억	781865	N	N	N	Y
31	20241202	110357	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	647	-37	5	-5.41	117630287	178964	23.92	682	682	647	889	479	684	657.28	0.81	0	699	691	676	668	653	695	672	485	205	500	410	1	1	96950558	627	22.31	1.11	12	0.18	29.00	581.00	1890	20240725	-65.77	540	20241115	19.81	1890	-65.77	20240725	540	19.81	20241115	2110	-69.34	20231204	540	19.81	20241115	0.02	N	033340	500	484 억	781865	N	N	N	Y
32	20241202	100354	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	656	-28	5	-4.09	73631002	111072	14.84	682	682	656	889	479	684	662.91	0.81	0	699	691	676	668	653	695	672	485	205	500	410	1	1	96950558	636	22.62	1.13	12	0.11	29.00	581.00	1890	20240725	-65.29	540	20241115	21.48	1890	-65.29	20240725	540	21.48	20241115	2110	-68.91	20231204	540	21.48	20241115	0.02	N	033340	500	484 억	781865	N	N	N	Y
33	20241202	090355	59	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	682	-2	5	-0.29	9735550	14275	1.91	682	682	682	889	479	684	682.00	0.81	0	699	691	676	668	653	695	672	485	205	500	410	1	1	96950558	661	23.52	1.17	12	0.01	29.00	581.00	1890	20240725	-63.92	540	20241115	26.30	1890	-63.92	20240725	540	26.30	20241115	2110	-67.68	20231204	540	26.30	20241115	0.02	N	033340	500	484 억	781865	N	N	N	Y

14 KiB Raw Blame History

14 KiB

Raw Blame History