KissMeData/003550/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74600	-1400	5	-1.84	8475218700	113119	63.86	75300	75800	74500	98800	53200	76000	74923.09	35.11	-12400	-41121	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117347	9.48	0.45	12	0.07	7867.00	165188.00	103600	20240219	-27.99	71000	20241118	5.07	103600	-27.99	20240219	71000	5.07	20241118	103600	-27.99	20240219	71000	5.07	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	18	N	N
3	20241205	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74800	-1200	5	-1.58	7024383500	93683	52.89	75300	75800	74500	98800	53200	76000	74980.34	35.11	-12400	-28913	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117661	9.51	0.45	12	0.06	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
4	20241205	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74900	-1100	5	-1.45	5910970000	78790	44.48	75300	75800	74500	98800	53200	76000	75021.83	35.11	-12400	-23515	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117818	9.52	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
5	20241205	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74700	-1300	5	-1.71	4973985900	66247	37.40	75300	75800	74500	98800	53200	76000	75082.43	35.11	-12400	-19788	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117504	9.50	0.45	12	0.04	7867.00	165188.00	103600	20240219	-27.90	71000	20241118	5.21	103600	-27.90	20240219	71000	5.21	20241118	103600	-27.90	20240219	71000	5.21	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
6	20241205	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74800	-1200	5	-1.58	4084430400	54337	30.67	75300	75800	74700	98800	53200	76000	75168.49	35.11	-12400	-12234	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117661	9.51	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
7	20241205	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74900	-1100	5	-1.45	3411275600	45343	25.60	75300	75800	74800	98800	53200	76000	75232.68	35.11	-12400	-7503	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117818	9.52	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
8	20241205	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75400	-600	5	-0.79	1914017800	25409	14.34	75300	75800	75000	98800	53200	76000	75328.34	35.11	-12400	-1663	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	118605	9.58	0.46	12	0.02	7867.00	165188.00	103600	20240219	-27.22	71000	20241118	6.20	103600	-27.22	20240219	71000	6.20	20241118	103600	-27.22	20240219	71000	6.20	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
9	20241205	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75400	-600	5	-0.79	392568400	5215	2.94	75300	75800	75000	98800	53200	76000	75276.78	35.11	-12400	-1969	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	118605	9.58	0.46	12	0.00	7867.00	165188.00	103600	20240219	-27.22	71000	20241118	6.20	103600	-27.22	20240219	71000	6.20	20241118	103600	-27.22	20240219	71000	6.20	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
10	20241204	160141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-1100	5	-1.43	13410100100	177012	103.99	76600	76700	75000	100200	54000	77100	75758.12	35.12	0	18188	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	119549	9.66	0.46	12	0.11	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	30	N	N
11	20241204	150142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-1100	5	-1.43	11276105100	148936	87.49	76600	76700	75000	100200	54000	77100	75711.08	35.12	0	20102	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	119549	9.66	0.46	12	0.09	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
12	20241204	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-1100	5	-1.43	8921677000	117986	69.31	76600	76700	75000	100200	54000	77100	75616.40	35.12	0	10990	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	119549	9.66	0.46	12	0.08	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
13	20241204	130142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	-1800	5	-2.33	7334091700	96976	56.97	76600	76700	75000	100200	54000	77100	75627.90	35.12	0	10865	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	118448	9.57	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
14	20241204	120142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	-1800	5	-2.33	6686289600	88364	51.91	76600	76700	75000	100200	54000	77100	75667.58	35.12	0	8817	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	118448	9.57	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
15	20241204	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75200	-1900	5	-2.46	5942410900	78477	46.10	76600	76700	75000	100200	54000	77100	75721.69	35.12	0	8395	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	118290	9.56	0.46	12	0.05	7867.00	165188.00	103600	20240219	-27.41	71000	20241118	5.92	103600	-27.41	20240219	71000	5.92	20241118	103600	-27.41	20240219	71000	5.92	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
16	20241204	100141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75600	-1500	5	-1.95	4101575500	54031	31.74	76600	76700	75300	100200	54000	77100	75911.52	35.12	0	7035	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	118920	9.61	0.46	12	0.03	7867.00	165188.00	103600	20240219	-27.03	71000	20241118	6.48	103600	-27.03	20240219	71000	6.48	20241118	103600	-27.03	20240219	71000	6.48	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
17	20241204	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76100	-1000	5	-1.30	1064530000	13930	8.18	76600	76700	75800	100200	54000	77100	76419.96	35.12	0	4069	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	119706	9.67	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.54	71000	20241118	7.18	103600	-26.54	20240219	71000	7.18	20241118	103600	-26.54	20240219	71000	7.18	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
18	20241203	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	1800	2	2.39	13090030300	170159	126.04	76600	77400	75800	97800	52800	75300	76927.64	35.11	0	51773	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121279	9.80	0.47	12	0.11	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	21	N	N
19	20241203	150148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	1800	2	2.39	9959719400	129557	95.97	76600	77400	75800	97800	52800	75300	76875.19	35.11	0	35602	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121279	9.80	0.47	12	0.08	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
20	20241203	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	1900	2	2.52	8564088300	111472	82.57	76600	77400	75800	97800	52800	75300	76827.26	35.11	0	25720	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121436	9.81	0.47	12	0.07	7867.00	165188.00	103600	20240219	-25.48	71000	20241118	8.73	103600	-25.48	20240219	71000	8.73	20241118	103600	-25.48	20240219	71000	8.73	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
21	20241203	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	1800	2	2.39	7400142300	96406	71.41	76600	77400	75800	97800	52800	75300	76760.18	35.11	0	18497	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121279	9.80	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
22	20241203	120152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76700	1400	2	1.86	6523521400	85015	62.97	76600	77400	75800	97800	52800	75300	76733.77	35.11	0	15331	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	120650	9.75	0.46	12	0.05	7867.00	165188.00	103600	20240219	-25.97	71000	20241118	8.03	103600	-25.97	20240219	71000	8.03	20241118	103600	-25.97	20240219	71000	8.03	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
23	20241203	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77000	1700	2	2.26	5785408400	75405	55.86	76600	77400	75800	97800	52800	75300	76724.47	35.11	0	14546	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121122	9.79	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.68	71000	20241118	8.45	103600	-25.68	20240219	71000	8.45	20241118	103600	-25.68	20240219	71000	8.45	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
24	20241203	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76500	1200	2	1.59	3891237500	50793	37.62	76600	77400	75800	97800	52800	75300	76609.72	35.11	0	8799	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	120335	9.72	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.16	71000	20241118	7.75	103600	-26.16	20240219	71000	7.75	20241118	103600	-26.16	20240219	71000	7.75	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
25	20241203	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76900	1600	2	2.12	663627500	8648	6.41	76600	77100	76500	97800	52800	75300	76737.69	35.11	0	5016	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	120964	9.78	0.47	12	0.01	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
26	20241202	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	400	2	0.53	10161098500	134634	62.72	76300	76400	74900	97300	52500	74900	75472.45	35.11	0	23424	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	118448	9.57	0.46	12	0.09	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	16	N	N
27	20241202	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75700	800	2	1.07	7810190800	103453	48.20	76300	76400	74900	97300	52500	74900	75495.66	35.11	0	8495	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	119077	9.62	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.93	71000	20241118	6.62	103600	-26.93	20240219	71000	6.62	20241118	103600	-26.93	20240219	71000	6.62	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
28	20241202	140144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75700	800	2	1.07	6099293800	80843	37.66	76300	76400	74900	97300	52500	74900	75446.86	35.11	0	2168	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	119077	9.62	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.93	71000	20241118	6.62	103600	-26.93	20240219	71000	6.62	20241118	103600	-26.93	20240219	71000	6.62	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
29	20241202	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	400	2	0.53	4617948000	61244	28.53	76300	76400	74900	97300	52500	74900	75403.31	35.11	0	-2186	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	118448	9.57	0.46	12	0.04	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
30	20241202	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74900	0	3	0.00	4095629300	54302	25.30	76300	76400	74900	97300	52500	74900	75424.18	35.11	0	-4241	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	117818	9.52	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
31	20241202	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75200	300	2	0.40	3541554200	46928	21.86	76300	76400	74900	97300	52500	74900	75469.09	35.11	0	-4439	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	118290	9.56	0.46	12	0.03	7867.00	165188.00	103600	20240219	-27.41	71000	20241118	5.92	103600	-27.41	20240219	71000	5.92	20241118	103600	-27.41	20240219	71000	5.92	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
32	20241202	100141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75400	500	2	0.67	2532358200	33503	15.61	76300	76400	75100	97300	52500	74900	75588.15	35.11	0	-1834	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	118605	9.58	0.46	12	0.02	7867.00	165188.00	103600	20240219	-27.22	71000	20241118	6.20	103600	-27.22	20240219	71000	6.20	20241118	103600	-27.22	20240219	71000	6.20	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
33	20241202	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75800	900	2	1.20	543888900	7157	3.33	76300	76400	75600	97300	52500	74900	76010.11	35.11	0	2552	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	119234	9.64	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.83	71000	20241118	6.76	103600	-26.83	20240219	71000	6.76	20241118	103600	-26.83	20240219	71000	6.76	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History