KissMeData/204020/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	160849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	10	2	0.35	102831400	36041	63.40	2810	2870	2810	3695	1995	2845	2852.95	4.60	-2093	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	575	6.78	0.75	12	0.18	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
3	20241205	150855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	10	2	0.35	82576220	28932	50.89	2810	2870	2810	3695	1995	2845	2854.15	4.60	-2246	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	575	6.78	0.75	12	0.14	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
4	20241205	140841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	10	2	0.35	43412380	15234	26.80	2810	2865	2810	3695	1995	2845	2849.70	4.60	-184	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	575	6.78	0.75	12	0.08	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
5	20241205	130851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	5	2	0.18	38717915	13590	23.91	2810	2865	2810	3695	1995	2845	2849.00	4.60	-1313	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	574	6.77	0.75	12	0.07	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
6	20241205	120850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	20	2	0.70	32937695	11566	20.34	2810	2865	2810	3695	1995	2845	2847.80	4.60	-1952	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	577	6.81	0.76	12	0.06	421.00	3792.00	3400	20240613	-15.74	2580	20240906	11.05	3400	-15.74	20240613	2580	11.05	20240906	3400	-15.74	20240613	2580	11.05	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
7	20241205	110849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	15	2	0.53	28723790	10093	17.75	2810	2865	2810	3695	1995	2845	2845.91	4.60	-2691	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	576	6.79	0.75	12	0.05	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
8	20241205	100846	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	10	2	0.35	16935805	5966	10.49	2810	2865	2810	3695	1995	2845	2838.72	4.60	-1902	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	575	6.78	0.75	12	0.03	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
9	20241205	090853	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-10	5	-0.35	2953785	1051	1.85	2810	2845	2810	3695	1995	2845	2810.45	4.60	-86	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	571	6.73	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.62	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3400	-16.62	20240613	2580	9.88	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
10	20241204	160835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	50	2	1.79	157544720	56848	140.91	2725	2870	2700	3630	1960	2795	2771.33	4.62	1978	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	573	6.76	0.75	12	0.28	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3400	-16.32	20240613	2580	10.27	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
11	20241204	150835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	50	2	1.79	155785460	56226	139.37	2725	2870	2700	3630	1960	2795	2770.70	4.62	2282	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	573	6.76	0.75	12	0.28	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3400	-16.32	20240613	2580	10.27	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
12	20241204	140837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	5	2	0.18	116090125	42196	104.59	2725	2820	2700	3630	1960	2795	2751.21	4.62	1864	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	564	6.65	0.74	12	0.21	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
13	20241204	130831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	10	2	0.36	103690445	37767	93.61	2725	2820	2700	3630	1960	2795	2745.53	4.62	3399	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	565	6.66	0.74	12	0.19	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3400	-17.50	20240613	2580	8.72	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
14	20241204	120826	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-5	5	-0.18	98990555	36087	89.45	2725	2820	2700	3630	1960	2795	2743.11	4.62	2811	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.18	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
15	20241204	110818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	10	2	0.36	95726430	34921	86.56	2725	2820	2700	3630	1960	2795	2741.23	4.62	2523	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	565	6.66	0.74	12	0.17	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3400	-17.50	20240613	2580	8.72	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
16	20241204	100823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-20	5	-0.72	80391575	29410	72.90	2725	2820	2700	3630	1960	2795	2733.48	4.62	3181	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	559	6.59	0.73	12	0.15	421.00	3792.00	3400	20240613	-18.38	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3400	-18.38	20240613	2580	7.56	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
17	20241204	090840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-5	5	-0.18	20291225	7400	18.34	2725	2820	2725	3630	1960	2795	2742.06	4.62	-565	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
18	20241203	160911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-60	5	-2.10	114426810	40343	75.37	2850	2875	2795	3710	2000	2855	2836.35	4.60	3396	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	563	6.64	0.74	12	0.20	421.00	3792.00	3400	20240613	-17.79	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3400	-17.79	20240613	2580	8.33	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
19	20241203	150947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-35	5	-1.23	100742390	35454	66.23	2850	2875	2810	3710	2000	2855	2841.50	4.60	4322	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	568	6.70	0.74	12	0.18	421.00	3792.00	3400	20240613	-17.06	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3400	-17.06	20240613	2580	9.30	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
20	20241203	140928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-20	5	-0.70	90685595	31878	59.55	2850	2875	2810	3710	2000	2855	2844.77	4.60	4555	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	571	6.73	0.75	12	0.16	421.00	3792.00	3400	20240613	-16.62	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3400	-16.62	20240613	2580	9.88	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
21	20241203	130930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	84797265	29790	55.65	2850	2875	2810	3710	2000	2855	2846.50	4.60	3890	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.15	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
22	20241203	120942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	72281890	25389	47.43	2850	2875	2810	3710	2000	2855	2846.98	4.60	4034	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.13	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
23	20241203	110924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	20	2	0.70	64238570	22561	42.15	2850	2875	2810	3710	2000	2855	2847.33	4.60	3534	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	579	6.83	0.76	12	0.11	421.00	3792.00	3400	20240613	-15.44	2580	20240906	11.43	3400	-15.44	20240613	2580	11.43	20240906	3400	-15.44	20240613	2580	11.43	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
24	20241203	100908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-10	5	-0.35	35468920	12490	23.33	2850	2875	2810	3710	2000	2855	2839.78	4.60	3082	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	573	6.76	0.75	12	0.06	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3400	-16.32	20240613	2580	10.27	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
25	20241203	090900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	3593855	1261	2.36	2850	2850	2850	3710	2000	2855	2850.00	4.60	-155	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
26	20241202	160847	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	-45	5	-1.55	151708590	52871	162.67	2885	2905	2855	3770	2030	2900	2874.46	4.61	-1464	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	575	6.78	0.75	12	0.26	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
27	20241202	150954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	104644050	36392	111.97	2885	2905	2855	3770	2030	2900	2875.46	4.61	-1036	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	580	6.84	0.76	12	0.18	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
28	20241202	140910	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	91967760	31983	98.40	2885	2905	2855	3770	2030	2900	2875.51	4.61	-1280	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	580	6.84	0.76	12	0.16	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
29	20241202	130857	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	-25	5	-0.86	85688710	29799	91.68	2885	2905	2855	3770	2030	2900	2875.54	4.61	-1493	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	579	6.83	0.76	12	0.15	421.00	3792.00	3400	20240613	-15.44	2580	20240906	11.43	3400	-15.44	20240613	2580	11.43	20240906	3400	-15.44	20240613	2580	11.43	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
30	20241202	120918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	75014435	26086	80.26	2885	2905	2855	3770	2030	2900	2875.64	4.61	-1584	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	580	6.84	0.76	12	0.13	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
31	20241202	110828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-15	5	-0.52	64128705	22306	68.63	2885	2905	2855	3770	2030	2900	2874.93	4.61	-1436	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	581	6.85	0.76	12	0.11	421.00	3792.00	3400	20240613	-15.15	2580	20240906	11.82	3400	-15.15	20240613	2580	11.82	20240906	3400	-15.15	20240613	2580	11.82	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
32	20241202	100839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-15	5	-0.52	17480295	6068	18.67	2885	2900	2875	3770	2030	2900	2880.68	4.61	-1560	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	581	6.85	0.76	12	0.03	421.00	3792.00	3400	20240613	-15.15	2580	20240906	11.82	3400	-15.15	20240613	2580	11.82	20240906	3400	-15.15	20240613	2580	11.82	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
33	20241202	090835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	4596575	1593	4.90	2885	2900	2885	3770	2030	2900	2885.33	4.61	-11	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.01	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History