KissMeData/366030/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	marginalRateClassCode	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	161116	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3605	-85	5	-2.30	136762250	37302	92.12	3690	3725	3600	4795	2585	3690	3666.99	0.99	-17276	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	817	8.10	1.23	12	0.16	445.00	2925.00	7870	20240527	-54.19	3410	20241115	5.72	7870	-54.19	20240527	3410	5.72	20241115	7870	-54.19	20240527	3410	5.72	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
3	20241205	151125	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3635	-55	5	-1.49	129702010	35350	87.30	3690	3725	3600	4795	2585	3690	3669.08	0.99	-16162	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	823	8.17	1.24	12	0.16	445.00	2925.00	7870	20240527	-53.81	3410	20241115	6.60	7870	-53.81	20240527	3410	6.60	20241115	7870	-53.81	20240527	3410	6.60	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
4	20241205	141108	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	95915015	26034	64.29	3690	3725	3650	4795	2585	3690	3684.22	0.99	-15725	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.11	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
5	20241205	131120	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	86029535	23344	57.65	3690	3725	3650	4795	2585	3690	3685.30	0.99	-15747	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.10	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
6	20241205	121119	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3700	10	2	0.27	82136075	22288	55.04	3690	3725	3650	4795	2585	3690	3685.22	0.99	-15196	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	838	8.31	1.26	12	0.10	445.00	2925.00	7870	20240527	-52.99	3410	20241115	8.50	7870	-52.99	20240527	3410	8.50	20241115	7870	-52.99	20240527	3410	8.50	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
7	20241205	111117	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3700	10	2	0.27	79022715	21448	52.97	3690	3725	3650	4795	2585	3690	3684.39	0.99	-15486	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	838	8.31	1.26	12	0.09	445.00	2925.00	7870	20240527	-52.99	3410	20241115	8.50	7870	-52.99	20240527	3410	8.50	20241115	7870	-52.99	20240527	3410	8.50	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
8	20241205	101117	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	78338760	21263	52.51	3690	3725	3650	4795	2585	3690	3684.28	0.99	-15339	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.09	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
9	20241205	091123	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	35150125	9516	23.50	3690	3725	3680	4795	2585	3690	3693.79	0.99	-8343	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.04	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
10	20241204	161057	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	145296540	39323	126.87	3805	3805	3610	4945	2665	3805	3694.95	0.99	1635	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.17	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
11	20241204	151059	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3685	-120	5	-3.15	135670470	36713	118.45	3805	3805	3610	4945	2665	3805	3695.43	0.99	1639	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	835	8.28	1.26	12	0.16	445.00	2925.00	7870	20240527	-53.18	3410	20241115	8.06	7870	-53.18	20240527	3410	8.06	20241115	7870	-53.18	20240527	3410	8.06	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
12	20241204	141102	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3685	-120	5	-3.15	123896415	33522	108.15	3805	3805	3610	4945	2665	3805	3695.97	0.99	867	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	835	8.28	1.26	12	0.15	445.00	2925.00	7870	20240527	-53.18	3410	20241115	8.06	7870	-53.18	20240527	3410	8.06	20241115	7870	-53.18	20240527	3410	8.06	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
13	20241204	131055	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	109109160	29527	95.26	3805	3805	3610	4945	2665	3805	3695.23	0.99	1968	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.13	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
14	20241204	121050	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	98007675	26523	85.57	3805	3805	3610	4945	2665	3805	3695.20	0.99	-113	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.12	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
15	20241204	111039	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3705	-100	5	-2.63	86165640	23307	75.20	3805	3805	3610	4945	2665	3805	3696.99	0.99	816	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	839	8.33	1.27	12	0.10	445.00	2925.00	7870	20240527	-52.92	3410	20241115	8.65	7870	-52.92	20240527	3410	8.65	20241115	7870	-52.92	20240527	3410	8.65	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
16	20241204	101041	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3710	-95	5	-2.50	58670560	15870	51.20	3805	3805	3610	4945	2665	3805	3696.95	0.99	3009	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	840	8.34	1.27	12	0.07	445.00	2925.00	7870	20240527	-52.86	3410	20241115	8.80	7870	-52.86	20240527	3410	8.80	20241115	7870	-52.86	20240527	3410	8.80	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
17	20241204	091101	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3765	-40	5	-1.05	15093025	4094	13.21	3805	3805	3610	4945	2665	3805	3686.62	0.99	3323	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	853	8.46	1.29	12	0.02	445.00	2925.00	7870	20240527	-52.16	3410	20241115	10.41	7870	-52.16	20240527	3410	10.41	20241115	7870	-52.16	20240527	3410	10.41	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
18	20241203	161146	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3805	85	2	2.28	117469825	30994	77.11	3685	3870	3685	4835	2605	3720	3790.07	0.92	15279	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	862	8.55	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.65	3410	20241115	11.58	7870	-51.65	20240527	3410	11.58	20241115	7870	-51.65	20240527	3410	11.58	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
19	20241203	151230	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3835	115	2	3.09	113640820	29988	74.60	3685	3870	3685	4835	2605	3720	3789.54	0.92	14841	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	869	8.62	1.31	12	0.13	445.00	2925.00	7870	20240527	-51.27	3410	20241115	12.46	7870	-51.27	20240527	3410	12.46	20241115	7870	-51.27	20240527	3410	12.46	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
20	20241203	141206	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3815	95	2	2.55	106653540	28161	70.06	3685	3870	3685	4835	2605	3720	3787.28	0.92	13414	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	864	8.57	1.30	12	0.12	445.00	2925.00	7870	20240527	-51.52	3410	20241115	11.88	7870	-51.52	20240527	3410	11.88	20241115	7870	-51.52	20240527	3410	11.88	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
21	20241203	131206	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3830	110	2	2.96	92955455	24591	61.18	3685	3870	3685	4835	2605	3720	3780.06	0.92	13489	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	868	8.61	1.31	12	0.11	445.00	2925.00	7870	20240527	-51.33	3410	20241115	12.32	7870	-51.33	20240527	3410	12.32	20241115	7870	-51.33	20240527	3410	12.32	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
22	20241203	121226	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3815	95	2	2.55	80684195	21375	53.18	3685	3870	3685	4835	2605	3720	3774.70	0.92	11489	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	864	8.57	1.30	12	0.09	445.00	2925.00	7870	20240527	-51.52	3410	20241115	11.88	7870	-51.52	20240527	3410	11.88	20241115	7870	-51.52	20240527	3410	11.88	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
23	20241203	111156	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3770	50	2	1.34	61662705	16348	40.67	3685	3870	3685	4835	2605	3720	3771.88	0.92	8429	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	854	8.47	1.29	12	0.07	445.00	2925.00	7870	20240527	-52.10	3410	20241115	10.56	7870	-52.10	20240527	3410	10.56	20241115	7870	-52.10	20240527	3410	10.56	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
24	20241203	101144	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3795	75	2	2.02	39587200	10531	26.20	3685	3870	3685	4835	2605	3720	3759.11	0.92	4389	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	860	8.53	1.30	12	0.05	445.00	2925.00	7870	20240527	-51.78	3410	20241115	11.29	7870	-51.78	20240527	3410	11.29	20241115	7870	-51.78	20240527	3410	11.29	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
25	20241203	091133	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3780	60	2	1.61	17557530	4724	11.75	3685	3780	3685	4835	2605	3720	3716.67	0.92	2677	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	856	8.49	1.29	12	0.02	445.00	2925.00	7870	20240527	-51.97	3410	20241115	10.85	7870	-51.97	20240527	3410	10.85	20241115	7870	-51.97	20240527	3410	10.85	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
26	20241202	161114	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3720	-145	5	-3.75	144604530	38108	81.57	3885	3895	3710	5020	2710	3865	3795.16	0.88	7895	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	843	8.36	1.27	12	0.17	445.00	2925.00	7870	20240527	-52.73	3410	20241115	9.09	7870	-52.73	20240527	3410	9.09	20241115	7870	-52.73	20240527	3410	9.09	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
27	20241202	151318	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3775	-90	5	-2.33	135705720	35725	76.47	3885	3895	3710	5020	2710	3865	3798.62	0.88	7047	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	855	8.48	1.29	12	0.16	445.00	2925.00	7870	20240527	-52.03	3410	20241115	10.70	7870	-52.03	20240527	3410	10.70	20241115	7870	-52.03	20240527	3410	10.70	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
28	20241202	141209	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3805	-60	5	-1.55	117079590	30808	65.95	3885	3895	3710	5020	2710	3865	3800.30	0.88	6181	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	862	8.55	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.65	3410	20241115	11.58	7870	-51.65	20240527	3410	11.58	20241115	7870	-51.65	20240527	3410	11.58	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
29	20241202	131130	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3775	-90	5	-2.33	101821290	26753	57.27	3885	3895	3710	5020	2710	3865	3805.98	0.88	4880	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	855	8.48	1.29	12	0.12	445.00	2925.00	7870	20240527	-52.03	3410	20241115	10.70	7870	-52.03	20240527	3410	10.70	20241115	7870	-52.03	20240527	3410	10.70	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
30	20241202	121202	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3795	-70	5	-1.81	78809895	20645	44.19	3885	3895	3710	5020	2710	3865	3817.38	0.88	2780	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	860	8.53	1.30	12	0.09	445.00	2925.00	7870	20240527	-51.78	3410	20241115	11.29	7870	-51.78	20240527	3410	11.29	20241115	7870	-51.78	20240527	3410	11.29	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
31	20241202	111057	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3800	-65	5	-1.68	62868140	16449	35.21	3885	3895	3710	5020	2710	3865	3822.00	0.88	2616	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	861	8.54	1.30	12	0.07	445.00	2925.00	7870	20240527	-51.72	3410	20241115	11.44	7870	-51.72	20240527	3410	11.44	20241115	7870	-51.72	20240527	3410	11.44	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
32	20241202	101107	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3870	5	2	0.13	36955350	9660	20.68	3885	3895	3710	5020	2710	3865	3825.61	0.88	49	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	877	8.70	1.32	12	0.04	445.00	2925.00	7870	20240527	-50.83	3410	20241115	13.49	7870	-50.83	20240527	3410	13.49	20241115	7870	-50.83	20240527	3410	13.49	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
33	20241202	091102	55	60.00	KOSDAQ	섬유.의류	N	N	N	Y	60	N	3860	-5	5	-0.13	23945615	6282	13.45	3885	3895	3710	5020	2710	3865	3811.78	0.88	1346	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	874	8.67	1.32	12	0.03	445.00	2925.00	7870	20240527	-50.95	3410	20241115	13.20	7870	-50.95	20240527	3410	13.20	20241115	7870	-50.95	20240527	3410	13.20	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History