KissMeData/102280/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241205	160716	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231128	0.00	13450	20231128	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231205	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
3	20241205	150721	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231128	0.00	13450	20231128	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231205	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
4	20241205	140708	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231128	0.00	13450	20231128	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231205	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
5	20241205	130717	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231128	0.00	13450	20231128	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231205	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
6	20241205	120717	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231128	0.00	13450	20231128	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231205	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
7	20241205	110716	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231128	0.00	13450	20231128	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231205	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
8	20241205	100713	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231128	0.00	13450	20231128	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231205	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
9	20241205	090718	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231128	0.00	13450	20231128	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231205	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
10	20241204	160704	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231127	0.00	13450	20231127	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
11	20241204	150705	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231127	0.00	13450	20231127	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
12	20241204	140704	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231127	0.00	13450	20231127	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
13	20241204	130703	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231127	0.00	13450	20231127	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
14	20241204	120700	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231127	0.00	13450	20231127	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
15	20241204	110651	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231127	0.00	13450	20231127	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
16	20241204	100653	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231127	0.00	13450	20231127	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
17	20241204	090706	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231127	0.00	13450	20231127	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
18	20241203	160733	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231124	0.00	13450	20231124	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
19	20241203	150759	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231124	0.00	13450	20231124	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
20	20241203	140748	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231124	0.00	13450	20231124	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
21	20241203	130749	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231124	0.00	13450	20231124	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
22	20241203	120757	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231124	0.00	13450	20231124	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
23	20241203	110741	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231124	0.00	13450	20231124	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
24	20241203	100730	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231124	0.00	13450	20231124	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
25	20241203	090723	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231124	0.00	13450	20231124	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
26	20241202	160711	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231123	0.00	13450	20231123	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
27	20241202	150812	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231123	0.00	13450	20231123	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
28	20241202	140734	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231123	0.00	13450	20231123	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
29	20241202	130728	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231123	0.00	13450	20231123	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
30	20241202	120744	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231123	0.00	13450	20231123	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
31	20241202	110702	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231123	0.00	13450	20231123	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
32	20241202	100705	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231123	0.00	13450	20231123	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N
33	20241202	090704	58	100.00	KOSPI		섬유.의복	N	N	N	N		N	13450	0	3	0.00	0	0	0.00	0	0	0	20200	6730	13450	0.00	1.25	0	0	13450	13450	13450	13450	13450	13450	13450	26	6750	500	0	10	1	5251842	706	-2.71	0.62	12	0.00	-4972.00	21623.00	13450	20231123	0.00	13450	20231123	0.00	13450	0.00	20240102	13450	0.00	20240102	13450	0.00	20241111	269	4900.00	20231204	0.00	N	102280	500	26 억		65844	N	N	0	N	00	N