KissMeData/047770/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	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	160452	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1368	-30	5	-2.15	325743576	236828	70.63	1386	1415	1350	1817	979	1398	1375.48	1.30	-40810	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	518	13.96	0.81	12	0.63	98.00	1679.00	2110	20240911	-35.17	1150	20240805	18.96	2110	-35.17	20240911	1150	18.96	20240805	2110	-35.17	20240911	1150	18.96	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
3	20241205	150456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1361	-37	5	-2.65	301334771	218968	65.31	1386	1415	1350	1817	979	1398	1376.16	1.30	-39084	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	515	13.89	0.81	12	0.58	98.00	1679.00	2110	20240911	-35.50	1150	20240805	18.35	2110	-35.50	20240911	1150	18.35	20240805	2110	-35.50	20240911	1150	18.35	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
4	20241205	140454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1362	-36	5	-2.58	266964835	193689	57.77	1386	1415	1350	1817	979	1398	1378.32	1.30	-48562	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	515	13.90	0.81	12	0.51	98.00	1679.00	2110	20240911	-35.45	1150	20240805	18.43	2110	-35.45	20240911	1150	18.43	20240805	2110	-35.45	20240911	1150	18.43	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
5	20241205	130454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1376	-22	5	-1.57	228028966	165181	49.26	1386	1415	1370	1817	979	1398	1380.48	1.30	-41086	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	521	14.04	0.82	12	0.44	98.00	1679.00	2110	20240911	-34.79	1150	20240805	19.65	2110	-34.79	20240911	1150	19.65	20240805	2110	-34.79	20240911	1150	19.65	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
6	20241205	120454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1376	-22	5	-1.57	182285155	131836	39.32	1386	1415	1370	1817	979	1398	1382.67	1.30	-38711	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	521	14.04	0.82	12	0.35	98.00	1679.00	2110	20240911	-34.79	1150	20240805	19.65	2110	-34.79	20240911	1150	19.65	20240805	2110	-34.79	20240911	1150	19.65	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
7	20241205	110453	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1379	-19	5	-1.36	139993681	101088	30.15	1386	1415	1370	1817	979	1398	1384.87	1.30	-26356	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	522	14.07	0.82	12	0.27	98.00	1679.00	2110	20240911	-34.64	1150	20240805	19.91	2110	-34.64	20240911	1150	19.91	20240805	2110	-34.64	20240911	1150	19.91	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
8	20241205	100451	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1385	-13	5	-0.93	100444410	72443	21.61	1386	1415	1370	1817	979	1398	1386.53	1.30	-15210	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	524	14.13	0.82	12	0.19	98.00	1679.00	2110	20240911	-34.36	1150	20240805	20.43	2110	-34.36	20240911	1150	20.43	20240805	2110	-34.36	20240911	1150	20.43	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
9	20241205	090454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1405	7	2	0.50	6695809	4757	1.42	1386	1415	1386	1817	979	1398	1407.57	1.30	-1479	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	532	14.34	0.84	12	0.01	98.00	1679.00	2110	20240911	-33.41	1150	20240805	22.17	2110	-33.41	20240911	1150	22.17	20240805	2110	-33.41	20240911	1150	22.17	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
10	20241204	160446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1398	-17	5	-1.20	466670345	334087	294.82	1380	1436	1280	1839	991	1415	1396.35	1.42	-47641	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	529	14.27	0.83	12	0.88	98.00	1679.00	2110	20240911	-33.74	1150	20240805	21.57	2110	-33.74	20240911	1150	21.57	20240805	2110	-33.74	20240911	1150	21.57	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
11	20241204	150447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1397	-18	5	-1.27	439753706	314801	277.80	1380	1436	1280	1839	991	1415	1396.39	1.42	-43730	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	529	14.26	0.83	12	0.83	98.00	1679.00	2110	20240911	-33.79	1150	20240805	21.48	2110	-33.79	20240911	1150	21.48	20240805	2110	-33.79	20240911	1150	21.48	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
12	20241204	140446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1399	-16	5	-1.13	374078940	267600	236.15	1380	1436	1280	1839	991	1415	1397.31	1.42	-31233	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	529	14.28	0.83	12	0.71	98.00	1679.00	2110	20240911	-33.70	1150	20240805	21.65	2110	-33.70	20240911	1150	21.65	20240805	2110	-33.70	20240911	1150	21.65	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
13	20241204	130442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1396	-19	5	-1.34	367787089	263097	232.17	1380	1436	1280	1839	991	1415	1397.31	1.42	-32249	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	528	14.24	0.83	12	0.70	98.00	1679.00	2110	20240911	-33.84	1150	20240805	21.39	2110	-33.84	20240911	1150	21.39	20240805	2110	-33.84	20240911	1150	21.39	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
14	20241204	120441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1394	-21	5	-1.48	355179466	254050	224.19	1380	1436	1280	1839	991	1415	1397.45	1.42	-32385	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	528	14.22	0.83	12	0.67	98.00	1679.00	2110	20240911	-33.93	1150	20240805	21.22	2110	-33.93	20240911	1150	21.22	20240805	2110	-33.93	20240911	1150	21.22	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
15	20241204	110439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1404	-11	5	-0.78	317671993	227204	200.50	1380	1436	1280	1839	991	1415	1397.49	1.42	-14349	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	531	14.33	0.84	12	0.60	98.00	1679.00	2110	20240911	-33.46	1150	20240805	22.09	2110	-33.46	20240911	1150	22.09	20240805	2110	-33.46	20240911	1150	22.09	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
16	20241204	100439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1402	-13	5	-0.92	267128536	191107	168.64	1380	1436	1280	1839	991	1415	1396.95	1.42	-6259	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	531	14.31	0.84	12	0.51	98.00	1679.00	2110	20240911	-33.55	1150	20240805	21.91	2110	-33.55	20240911	1150	21.91	20240805	2110	-33.55	20240911	1150	21.91	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
17	20241204	090444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1436	21	2	1.48	115646023	83239	73.45	1380	1436	1280	1839	991	1415	1386.21	1.42	8207	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	543	14.65	0.86	12	0.22	98.00	1679.00	2110	20240911	-31.94	1150	20240805	24.87	2110	-31.94	20240911	1150	24.87	20240805	2110	-31.94	20240911	1150	24.87	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
18	20241203	160506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	0	3	0.00	160027879	113303	42.97	1408	1424	1403	1839	991	1415	1412.39	1.36	20277	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	535	14.44	0.84	12	0.30	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
19	20241203	150521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1421	6	2	0.42	140773821	99695	37.81	1408	1424	1403	1839	991	1415	1412.04	1.36	21640	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	538	14.50	0.85	12	0.26	98.00	1679.00	2110	20240911	-32.65	1150	20240805	23.57	2110	-32.65	20240911	1150	23.57	20240805	2110	-32.65	20240911	1150	23.57	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
20	20241203	140510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1417	2	2	0.14	120122658	85133	32.29	1408	1424	1403	1839	991	1415	1411.00	1.36	11194	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	536	14.46	0.84	12	0.22	98.00	1679.00	2110	20240911	-32.84	1150	20240805	23.22	2110	-32.84	20240911	1150	23.22	20240805	2110	-32.84	20240911	1150	23.22	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
21	20241203	130507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	0	3	0.00	105619796	74847	28.39	1408	1424	1403	1839	991	1415	1411.14	1.36	10872	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	535	14.44	0.84	12	0.20	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
22	20241203	120526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	0	3	0.00	84043332	59563	22.59	1408	1424	1403	1839	991	1415	1411.00	1.36	9591	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	535	14.44	0.84	12	0.16	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
23	20241203	110507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1418	3	2	0.21	66016548	46824	17.76	1408	1424	1403	1839	991	1415	1409.89	1.36	7776	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	537	14.47	0.84	12	0.12	98.00	1679.00	2110	20240911	-32.80	1150	20240805	23.30	2110	-32.80	20240911	1150	23.30	20240805	2110	-32.80	20240911	1150	23.30	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
24	20241203	100458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1420	5	2	0.35	59885376	42490	16.11	1408	1424	1403	1839	991	1415	1409.40	1.36	7211	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	537	14.49	0.85	12	0.11	98.00	1679.00	2110	20240911	-32.70	1150	20240805	23.48	2110	-32.70	20240911	1150	23.48	20240805	2110	-32.70	20240911	1150	23.48	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
25	20241203	090457	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	0	3	0.00	36138332	25671	9.74	1408	1415	1403	1839	991	1415	1407.75	1.36	4033	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	535	14.44	0.84	12	0.07	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
26	20241202	160445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	-28	5	-1.94	372750742	262684	54.77	1426	1465	1404	1875	1011	1443	1419.01	1.37	-2093	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	535	14.44	0.84	12	0.69	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
27	20241202	150520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1408	-35	5	-2.43	349805042	246448	51.38	1426	1465	1404	1875	1011	1443	1419.39	1.37	4311	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	533	14.37	0.84	12	0.65	98.00	1679.00	2110	20240911	-33.27	1150	20240805	22.43	2110	-33.27	20240911	1150	22.43	20240805	2110	-33.27	20240911	1150	22.43	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
28	20241202	140458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1416	-27	5	-1.87	304454997	214248	44.67	1426	1465	1404	1875	1011	1443	1421.04	1.37	10329	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	536	14.45	0.84	12	0.57	98.00	1679.00	2110	20240911	-32.89	1150	20240805	23.13	2110	-32.89	20240911	1150	23.13	20240805	2110	-32.89	20240911	1150	23.13	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
29	20241202	130456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1411	-32	5	-2.22	271913239	191161	39.86	1426	1465	1404	1875	1011	1443	1422.43	1.37	18003	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	534	14.40	0.84	12	0.51	98.00	1679.00	2110	20240911	-33.13	1150	20240805	22.70	2110	-33.13	20240911	1150	22.70	20240805	2110	-33.13	20240911	1150	22.70	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
30	20241202	120513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1409	-34	5	-2.36	258225756	181483	37.84	1426	1465	1404	1875	1011	1443	1422.86	1.37	19500	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	533	14.38	0.84	12	0.48	98.00	1679.00	2110	20240911	-33.22	1150	20240805	22.52	2110	-33.22	20240911	1150	22.52	20240805	2110	-33.22	20240911	1150	22.52	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
31	20241202	110443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1411	-32	5	-2.22	224552081	157599	32.86	1426	1465	1408	1875	1011	1443	1424.83	1.37	24423	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	534	14.40	0.84	12	0.42	98.00	1679.00	2110	20240911	-33.13	1150	20240805	22.70	2110	-33.13	20240911	1150	22.70	20240805	2110	-33.13	20240911	1150	22.70	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
32	20241202	100445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1421	-22	5	-1.52	160862895	112516	23.46	1426	1465	1410	1875	1011	1443	1429.69	1.37	38415	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	538	14.50	0.85	12	0.30	98.00	1679.00	2110	20240911	-32.65	1150	20240805	23.57	2110	-32.65	20240911	1150	23.57	20240805	2110	-32.65	20240911	1150	23.57	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
33	20241202	090444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1457	14	2	0.97	12533726	8739	1.82	1426	1465	1426	1875	1011	1443	1434.23	1.37	3970	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	551	14.87	0.87	12	0.02	98.00	1679.00	2110	20240911	-30.95	1150	20240805	26.70	2110	-30.95	20240911	1150	26.70	20240805	2110	-30.95	20240911	1150	26.70	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History