KissMeData/098660/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	160706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	0	3	0.00	118930310	45968	360.99	2670	2690	2455	3490	1880	2685	2587.24	1.39	-9672	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	336	16.57	1.06	12	0.37	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	3650	-26.44	20241007	1760	52.56	20240806	3650	-26.44	20241007	1760	52.56	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
3	20241205	150711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	-50	5	-1.86	113813400	44055	345.96	2670	2690	2455	3490	1880	2685	2583.44	1.39	-8540	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	329	16.27	1.04	12	0.35	162.00	2541.00	3650	20241007	-27.81	1760	20240806	49.72	3650	-27.81	20241007	1760	49.72	20240806	3650	-27.81	20241007	1760	49.72	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
4	20241205	140658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-160	5	-5.96	57191860	22162	174.04	2670	2690	2455	3490	1880	2685	2580.63	1.39	839	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	316	15.59	0.99	12	0.18	162.00	2541.00	3650	20241007	-30.82	1760	20240806	43.47	3650	-30.82	20241007	1760	43.47	20240806	3650	-30.82	20241007	1760	43.47	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
5	20241205	130707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-85	5	-3.17	17888835	6763	53.11	2670	2690	2600	3490	1880	2685	2645.10	1.39	325	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	325	16.05	1.02	12	0.05	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3650	-28.77	20241007	1760	47.73	20240806	3650	-28.77	20241007	1760	47.73	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
6	20241205	120707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-5	5	-0.19	5933870	2231	17.52	2670	2685	2640	3490	1880	2685	2659.74	1.39	-1672	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	335	16.54	1.05	12	0.02	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	3650	-26.58	20241007	1760	52.27	20240806	3650	-26.58	20241007	1760	52.27	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
7	20241205	110706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-35	5	-1.30	4803275	1808	14.20	2670	2685	2640	3490	1880	2685	2656.68	1.39	-1318	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	331	16.36	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
8	20241205	100703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-25	5	-0.93	3342930	1257	9.87	2670	2685	2640	3490	1880	2685	2659.45	1.39	-767	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	333	16.42	1.05	12	0.01	162.00	2541.00	3650	20241007	-27.12	1760	20240806	51.14	3650	-27.12	20241007	1760	51.14	20240806	3650	-27.12	20241007	1760	51.14	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
9	20241205	090708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-45	5	-1.68	1890155	712	5.59	2670	2670	2640	3490	1880	2685	2654.71	1.39	-536	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	330	16.30	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3650	-27.67	20241007	1760	50.00	20240806	3650	-27.67	20241007	1760	50.00	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
10	20241204	160655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	10	2	0.37	33767745	12734	42.75	2625	2730	2550	3475	1875	2675	2651.78	1.41	-2454	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	336	16.57	1.06	12	0.10	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	3650	-26.44	20241007	1760	52.56	20240806	3650	-26.44	20241007	1760	52.56	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
11	20241204	150656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	5	2	0.19	33125620	12494	41.94	2625	2730	2550	3475	1875	2675	2651.32	1.41	-2334	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	335	16.54	1.05	12	0.10	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	3650	-26.58	20241007	1760	52.27	20240806	3650	-26.58	20241007	1760	52.27	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
12	20241204	140655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	0	3	0.00	27593230	10435	35.03	2625	2730	2550	3475	1875	2675	2644.30	1.41	-2926	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	334	16.51	1.05	12	0.08	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3650	-26.71	20241007	1760	51.99	20240806	3650	-26.71	20241007	1760	51.99	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
13	20241204	130653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-25	5	-0.93	18546875	7019	23.56	2625	2730	2550	3475	1875	2675	2642.38	1.41	-2125	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	331	16.36	1.04	12	0.06	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
14	20241204	120651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-35	5	-1.31	17340095	6564	22.04	2625	2730	2550	3475	1875	2675	2641.70	1.41	-1902	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	330	16.30	1.04	12	0.05	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3650	-27.67	20241007	1760	50.00	20240806	3650	-27.67	20241007	1760	50.00	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
15	20241204	110642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	55	2	2.06	16292945	6169	20.71	2625	2730	2550	3475	1875	2675	2641.10	1.41	-1613	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	341	16.85	1.07	12	0.05	162.00	2541.00	3650	20241007	-25.21	1760	20240806	55.11	3650	-25.21	20241007	1760	55.11	20240806	3650	-25.21	20241007	1760	55.11	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
16	20241204	100644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-95	5	-3.55	6850400	2634	8.84	2625	2655	2550	3475	1875	2675	2600.76	1.41	-1338	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	323	15.93	1.02	12	0.02	162.00	2541.00	3650	20241007	-29.32	1760	20240806	46.59	3650	-29.32	20241007	1760	46.59	20240806	3650	-29.32	20241007	1760	46.59	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
17	20241204	090656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	-40	5	-1.50	2190055	833	2.80	2625	2635	2615	3475	1875	2675	2629.12	1.41	-574	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	329	16.27	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.81	1760	20240806	49.72	3650	-27.81	20241007	1760	49.72	20240806	3650	-27.81	20241007	1760	49.72	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
18	20241203	160721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	10	2	0.38	76413155	29782	191.55	2610	2675	2490	3460	1870	2665	2565.75	1.46	-6155	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	334	16.51	1.05	12	0.24	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3650	-26.71	20241007	1760	51.99	20240806	3650	-26.71	20241007	1760	51.99	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
19	20241203	150749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-65	5	-2.44	67737535	26510	170.50	2610	2655	2490	3460	1870	2665	2555.17	1.46	-4907	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	325	16.05	1.02	12	0.21	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3650	-28.77	20241007	1760	47.73	20240806	3650	-28.77	20241007	1760	47.73	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
20	20241203	140738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-90	5	-3.38	63134410	24722	159.00	2610	2655	2490	3460	1870	2665	2553.77	1.46	-4307	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	322	15.90	1.01	12	0.20	162.00	2541.00	3650	20241007	-29.45	1760	20240806	46.31	3650	-29.45	20241007	1760	46.31	20240806	3650	-29.45	20241007	1760	46.31	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
21	20241203	130737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	-165	5	-6.19	50186295	19637	126.30	2610	2655	2490	3460	1870	2665	2555.70	1.46	-1271	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	313	15.43	0.98	12	0.16	162.00	2541.00	3650	20241007	-31.51	1760	20240806	42.05	3650	-31.51	20241007	1760	42.05	20240806	3650	-31.51	20241007	1760	42.05	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
22	20241203	120746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	-170	5	-6.38	46546720	18180	116.93	2610	2655	2490	3460	1870	2665	2560.33	1.46	-143	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	312	15.40	0.98	12	0.15	162.00	2541.00	3650	20241007	-31.64	1760	20240806	41.76	3650	-31.64	20241007	1760	41.76	20240806	3650	-31.64	20241007	1760	41.76	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
23	20241203	110730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-140	5	-5.25	40615500	15810	101.69	2610	2655	2505	3460	1870	2665	2568.98	1.46	923	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	316	15.59	0.99	12	0.13	162.00	2541.00	3650	20241007	-30.82	1760	20240806	43.47	3650	-30.82	20241007	1760	43.47	20240806	3650	-30.82	20241007	1760	43.47	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
24	20241203	100719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-150	5	-5.63	29928740	11575	74.45	2610	2655	2515	3460	1870	2665	2585.64	1.46	1553	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	314	15.52	0.99	12	0.09	162.00	2541.00	3650	20241007	-31.10	1760	20240806	42.90	3650	-31.10	20241007	1760	42.90	20240806	3650	-31.10	20241007	1760	42.90	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
25	20241203	090713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2620	-45	5	-1.69	5374525	2045	13.15	2610	2655	2605	3460	1870	2665	2628.13	1.46	264	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	328	16.17	1.03	12	0.02	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	3650	-28.22	20241007	1760	48.86	20240806	3650	-28.22	20241007	1760	48.86	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
26	20241202	160701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	-70	5	-2.56	41200700	15548	69.99	2705	2705	2595	3555	1915	2735	2649.90	1.50	-4997	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	333	16.45	1.05	12	0.12	162.00	2541.00	3650	20241007	-26.99	1760	20240806	51.42	3650	-26.99	20241007	1760	51.42	20240806	3650	-26.99	20241007	1760	51.42	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
27	20241202	150800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-90	5	-3.29	38462065	14515	65.34	2705	2705	2595	3555	1915	2735	2649.82	1.50	-4144	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.33	1.04	12	0.12	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
28	20241202	140724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2655	-80	5	-2.93	36804840	13890	62.52	2705	2705	2595	3555	1915	2735	2649.74	1.50	-3660	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	332	16.39	1.04	12	0.11	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	3650	-27.26	20241007	1760	50.85	20240806	3650	-27.26	20241007	1760	50.85	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
29	20241202	130718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-85	5	-3.11	35346920	13338	60.04	2705	2705	2595	3555	1915	2735	2650.09	1.50	-3120	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.36	1.04	12	0.11	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
30	20241202	120734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-95	5	-3.47	30055125	11336	51.03	2705	2705	2595	3555	1915	2735	2651.30	1.50	-2024	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	330	16.30	1.04	12	0.09	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3650	-27.67	20241007	1760	50.00	20240806	3650	-27.67	20241007	1760	50.00	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
31	20241202	110653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-90	5	-3.29	26179415	9870	44.43	2705	2705	2595	3555	1915	2735	2652.42	1.50	-740	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.33	1.04	12	0.08	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
32	20241202	100655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-90	5	-3.29	21287380	8016	36.08	2705	2705	2595	3555	1915	2735	2655.61	1.50	-175	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.33	1.04	12	0.06	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
33	20241202	090654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-85	5	-3.11	6618725	2511	11.30	2705	2705	2595	3555	1915	2735	2635.89	1.50	142	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.36	1.04	12	0.02	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History