KissMeData/055550/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	160520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49800	-2900	5	-5.50	135321255100	2695804	93.02	52000	52200	49600	68500	36900	52700	50197.02	60.84	-57000	-651028	56966	54832	53366	51232	49766	54100	50500	26956	15800	5000	40050	50	1	503445325	250716	5.93	0.47	12	0.54	8398.00	106019.00	64600	20240826	-22.91	36050	20231130	38.14	64600	-22.91	20240826	36100	37.95	20240118	64600	-22.91	20240826	36100	37.95	20240118	0.07	N	055550	5000	26955 억	306274569	N	N	3927	N	N
3	20241205	150524	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49650	-3050	5	-5.79	119931659050	2386539	82.35	52000	52200	49600	68500	36900	52700	50253.20	60.84	-57000	-630866	56966	54832	53366	51232	49766	54100	50500	26956	15800	5000	40050	50	1	503445325	249961	5.91	0.47	12	0.47	8398.00	106019.00	64600	20240826	-23.14	36050	20231130	37.73	64600	-23.14	20240826	36100	37.53	20240118	64600	-23.14	20240826	36100	37.53	20240118	0.07	N	055550	5000	26955 억	306274569	N	N	5598	N	N
4	20241205	140520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	-2600	5	-4.93	99347362700	1974376	68.12	52000	52200	49600	68500	36900	52700	50318.14	60.84	-57000	-529227	56966	54832	53366	51232	49766	54100	50500	26956	15800	5000	40050	100	1	503445325	252226	5.97	0.47	12	0.39	8398.00	106019.00	64600	20240826	-22.45	36050	20231130	38.97	64600	-22.45	20240826	36100	38.78	20240118	64600	-22.45	20240826	36100	38.78	20240118	0.07	N	055550	5000	26955 억	306274569	N	N	5598	N	N
5	20241205	130521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	-2600	5	-4.93	86383722950	1714500	59.16	52000	52200	49600	68500	36900	52700	50383.96	60.84	-57000	-505588	56966	54832	53366	51232	49766	54100	50500	26956	15800	5000	40050	100	1	503445325	252226	5.97	0.47	12	0.34	8398.00	106019.00	64600	20240826	-22.45	36050	20231130	38.97	64600	-22.45	20240826	36100	38.78	20240118	64600	-22.45	20240826	36100	38.78	20240118	0.07	N	055550	5000	26955 억	306274569	N	N	5598	N	N
6	20241205	120521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49900	-2800	5	-5.31	73972445250	1465438	50.56	52000	52200	49750	68500	36900	52700	50477.77	60.84	-57000	-502588	56966	54832	53366	51232	49766	54100	50500	26956	15800	5000	40050	50	1	503445325	251219	5.94	0.47	12	0.29	8398.00	106019.00	64600	20240826	-22.76	36050	20231130	38.42	64600	-22.76	20240826	36100	38.23	20240118	64600	-22.76	20240826	36100	38.23	20240118	0.07	N	055550	5000	26955 억	306274569	N	N	5598	N	N
7	20241205	110521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50100	-2600	5	-4.93	59745589400	1180360	40.73	52000	52200	49900	68500	36900	52700	50616.09	60.84	-57000	-451673	56966	54832	53366	51232	49766	54100	50500	26956	15800	5000	40050	100	1	503445325	252226	5.97	0.47	12	0.23	8398.00	106019.00	64600	20240826	-22.45	36050	20231130	38.97	64600	-22.45	20240826	36100	38.78	20240118	64600	-22.45	20240826	36100	38.78	20240118	0.07	N	055550	5000	26955 억	306274569	N	N	5598	N	N
8	20241205	100518	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	50500	-2200	5	-4.17	37222450300	731171	25.23	52000	52200	50200	68500	36900	52700	50907.55	60.84	-57000	-286402	56966	54832	53366	51232	49766	54100	50500	26956	15800	5000	40050	100	1	503445325	254240	6.01	0.48	12	0.15	8398.00	106019.00	64600	20240826	-21.83	36050	20231130	40.08	64600	-21.83	20240826	36100	39.89	20240118	64600	-21.83	20240826	36100	39.89	20240118	0.07	N	055550	5000	26955 억	306274569	N	N	5598	N	N
9	20241205	090522	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51100	-1600	5	-3.04	10047567600	194684	6.72	52000	52200	51000	68500	36900	52700	51608.61	60.84	-57000	-71091	56966	54832	53366	51232	49766	54100	50500	26956	15800	5000	40050	100	1	503445325	257261	6.08	0.48	12	0.04	8398.00	106019.00	64600	20240826	-20.90	36050	20231130	41.75	64600	-20.90	20240826	36100	41.55	20240118	64600	-20.90	20240826	36100	41.55	20240118	0.07	N	055550	5000	26955 억	306274569	N	N	5598	N	N
10	20241204	160513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-3700	5	-6.56	154018922400	2895032	174.86	55300	55500	51900	73300	39500	56400	53201.71	61.09	0	-770552	57866	57132	55866	55132	53866	57500	55500	26956	16900	5000	42860	100	1	503445325	265316	6.28	0.50	12	0.58	8398.00	106019.00	64600	20240826	-18.42	36050	20231130	46.19	64600	-18.42	20240826	36100	45.98	20240118	64600	-18.42	20240826	36100	45.98	20240118	0.07	N	055550	5000	26955 억	307562265	N	N	5598	N	N
11	20241204	150514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-3700	5	-6.56	134861455600	2531756	152.92	55300	55500	51900	73300	39500	56400	53267.95	61.09	0	-694370	57866	57132	55866	55132	53866	57500	55500	26956	16900	5000	42860	100	1	503445325	265316	6.28	0.50	12	0.50	8398.00	106019.00	64600	20240826	-18.42	36050	20231130	46.19	64600	-18.42	20240826	36100	45.98	20240118	64600	-18.42	20240826	36100	45.98	20240118	0.07	N	055550	5000	26955 억	307562265	N	N	63708	N	N
12	20241204	140513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	-4300	5	-7.62	110035117900	2056972	124.24	55300	55500	52000	73300	39500	56400	53493.74	61.09	0	-729546	57866	57132	55866	55132	53866	57500	55500	26956	16900	5000	42860	100	1	503445325	262295	6.20	0.49	12	0.41	8398.00	106019.00	64600	20240826	-19.35	36050	20231130	44.52	64600	-19.35	20240826	36100	44.32	20240118	64600	-19.35	20240826	36100	44.32	20240118	0.07	N	055550	5000	26955 억	307562265	N	N	63708	N	N
13	20241204	130509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-3800	5	-6.74	89385294800	1661163	100.34	55300	55500	52500	73300	39500	56400	53808.86	61.09	0	-630715	57866	57132	55866	55132	53866	57500	55500	26956	16900	5000	42860	100	1	503445325	264812	6.26	0.50	12	0.33	8398.00	106019.00	64600	20240826	-18.58	36050	20231130	45.91	64600	-18.58	20240826	36100	45.71	20240118	64600	-18.58	20240826	36100	45.71	20240118	0.07	N	055550	5000	26955 억	307562265	N	N	63708	N	N
14	20241204	120508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-3700	5	-6.56	77024354800	1426357	86.15	55300	55500	52700	73300	39500	56400	54000.75	61.09	0	-528728	57866	57132	55866	55132	53866	57500	55500	26956	16900	5000	42860	100	1	503445325	265316	6.28	0.50	12	0.28	8398.00	106019.00	64600	20240826	-18.42	36050	20231130	46.19	64600	-18.42	20240826	36100	45.98	20240118	64600	-18.42	20240826	36100	45.98	20240118	0.07	N	055550	5000	26955 억	307562265	N	N	63708	N	N
15	20241204	110505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	-3000	5	-5.32	58389365600	1075198	64.94	55300	55500	53300	73300	39500	56400	54305.69	61.09	0	-379832	57866	57132	55866	55132	53866	57500	55500	26956	16900	5000	42860	100	1	503445325	268840	6.36	0.50	12	0.21	8398.00	106019.00	64600	20240826	-17.34	36050	20231130	48.13	64600	-17.34	20240826	36100	47.92	20240118	64600	-17.34	20240826	36100	47.92	20240118	0.07	N	055550	5000	26955 억	307562265	N	N	63708	N	N
16	20241204	100506	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	-2600	5	-4.61	37869248900	692137	41.81	55300	55500	53600	73300	39500	56400	54713.52	61.09	0	-204922	57866	57132	55866	55132	53866	57500	55500	26956	16900	5000	42860	100	1	503445325	270854	6.41	0.51	12	0.14	8398.00	106019.00	64600	20240826	-16.72	36050	20231130	49.24	64600	-16.72	20240826	36100	49.03	20240118	64600	-16.72	20240826	36100	49.03	20240118	0.07	N	055550	5000	26955 억	307562265	N	N	63708	N	N
17	20241204	090512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55000	-1400	5	-2.48	11301676100	204863	12.37	55300	55500	54700	73300	39500	56400	55167.00	61.09	0	-46645	57866	57132	55866	55132	53866	57500	55500	26956	16900	5000	42860	100	1	503445325	276895	6.55	0.52	12	0.04	8398.00	106019.00	64600	20240826	-14.86	36050	20231130	52.57	64600	-14.86	20240826	36100	52.35	20240118	64600	-14.86	20240826	36100	52.35	20240118	0.07	N	055550	5000	26955 억	307562265	N	N	63708	N	N
18	20241203	160534	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56400	2500	2	4.64	92477544700	1653668	135.84	54700	56600	54600	70000	37800	53900	55921.60	60.98	0	319594	55166	54532	53766	53132	52366	54600	53200	26956	16100	5000	40960	100	1	503445325	283943	6.72	0.53	12	0.33	8398.00	106019.00	64600	20240826	-12.69	36050	20231130	56.45	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	36100	56.23	20240118	0.08	N	055550	5000	26955 억	306995554	N	N	63693	N	N
19	20241203	150552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	2400	2	4.45	80960582500	1449377	119.06	54700	56600	54600	70000	37800	53900	55858.88	60.98	0	316276	55166	54532	53766	53132	52366	54600	53200	26956	16100	5000	40960	100	1	503445325	283440	6.70	0.53	12	0.29	8398.00	106019.00	64600	20240826	-12.85	36050	20231130	56.17	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	36100	55.96	20240118	0.08	N	055550	5000	26955 억	306995554	N	N	721	N	N
20	20241203	140540	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	2400	2	4.45	66490303300	1192829	97.99	54700	56600	54600	70000	37800	53900	55741.69	60.98	0	270568	55166	54532	53766	53132	52366	54600	53200	26956	16100	5000	40960	100	1	503445325	283440	6.70	0.53	12	0.24	8398.00	106019.00	64600	20240826	-12.85	36050	20231130	56.17	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	36100	55.96	20240118	0.08	N	055550	5000	26955 억	306995554	N	N	721	N	N
21	20241203	130539	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56300	2400	2	4.45	55814515800	1003666	82.45	54700	56400	54600	70000	37800	53900	55610.65	60.98	0	250942	55166	54532	53766	53132	52366	54600	53200	26956	16100	5000	40960	100	1	503445325	283440	6.70	0.53	12	0.20	8398.00	106019.00	64600	20240826	-12.85	36050	20231130	56.17	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	36100	55.96	20240118	0.08	N	055550	5000	26955 억	306995554	N	N	721	N	N
22	20241203	120556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56100	2200	2	4.08	48301312100	870147	71.48	54700	56200	54600	70000	37800	53900	55509.37	60.98	0	212049	55166	54532	53766	53132	52366	54600	53200	26956	16100	5000	40960	100	1	503445325	282433	6.68	0.53	12	0.17	8398.00	106019.00	64600	20240826	-13.16	36050	20231130	55.62	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	36100	55.40	20240118	0.08	N	055550	5000	26955 억	306995554	N	N	721	N	N
23	20241203	110538	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55900	2000	2	3.71	40912290700	738261	60.65	54700	56000	54600	70000	37800	53900	55417.11	60.98	0	171576	55166	54532	53766	53132	52366	54600	53200	26956	16100	5000	40960	100	1	503445325	281426	6.66	0.53	12	0.15	8398.00	106019.00	64600	20240826	-13.47	36050	20231130	55.06	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	36100	54.85	20240118	0.08	N	055550	5000	26955 억	306995554	N	N	721	N	N
24	20241203	100528	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55600	1700	2	3.15	27262536700	493847	40.57	54700	55600	54600	70000	37800	53900	55204.42	60.98	0	116142	55166	54532	53766	53132	52366	54600	53200	26956	16100	5000	40960	100	1	503445325	279916	6.62	0.52	12	0.10	8398.00	106019.00	64600	20240826	-13.93	36050	20231130	54.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	36100	54.02	20240118	0.08	N	055550	5000	26955 억	306995554	N	N	721	N	N
25	20241203	090527	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	55200	1300	2	2.41	7437024000	135363	11.12	54700	55400	54600	70000	37800	53900	54941.34	60.98	0	59872	55166	54532	53766	53132	52366	54600	53200	26956	16100	5000	40960	100	1	503445325	277902	6.57	0.52	12	0.03	8398.00	106019.00	64600	20240826	-14.55	36050	20231130	53.12	64600	-14.55	20240826	36100	52.91	20240118	64600	-14.55	20240826	36100	52.91	20240118	0.08	N	055550	5000	26955 억	306995554	N	N	721	N	N
26	20241202	160514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53900	900	2	1.70	62102175600	1151976	64.58	53900	54400	53000	68900	37100	53000	53909.26	61.01	0	-11868	54600	53800	53000	52200	51400	53400	51800	26956	15900	5000	40280	100	1	503445325	271357	6.42	0.51	12	0.23	8398.00	106019.00	64600	20240826	-16.56	36050	20231130	49.51	64600	-16.56	20240826	36100	49.31	20240118	64600	-16.56	20240826	36100	49.31	20240118	0.06	N	055550	5000	26955 억	307156783	N	N	721	N	N
27	20241202	150548	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54200	1200	2	2.26	53615066900	994702	55.76	53900	54400	53000	68900	37100	53000	53900.63	61.01	0	-667	54600	53800	53000	52200	51400	53400	51800	26956	15900	5000	40280	100	1	503445325	272867	6.45	0.51	12	0.20	8398.00	106019.00	64600	20240826	-16.10	36050	20231130	50.35	64600	-16.10	20240826	36100	50.14	20240118	64600	-16.10	20240826	36100	50.14	20240118	0.06	N	055550	5000	26955 억	307156783	N	N	896	N	N
28	20241202	140532	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1100	2	2.08	42882604600	796853	44.67	53900	54100	53000	68900	37100	53000	53814.95	61.01	0	34016	54600	53800	53000	52200	51400	53400	51800	26956	15900	5000	40280	100	1	503445325	272364	6.44	0.51	12	0.16	8398.00	106019.00	64600	20240826	-16.25	36050	20231130	50.07	64600	-16.25	20240826	36100	49.86	20240118	64600	-16.25	20240826	36100	49.86	20240118	0.06	N	055550	5000	26955 억	307156783	N	N	896	N	N
29	20241202	130521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53700	700	2	1.32	33846150900	629100	35.27	53900	54100	53000	68900	37100	53000	53800.91	61.01	0	30851	54600	53800	53000	52200	51400	53400	51800	26956	15900	5000	40280	100	1	503445325	270350	6.39	0.51	12	0.12	8398.00	106019.00	64600	20240826	-16.87	36050	20231130	48.96	64600	-16.87	20240826	36100	48.75	20240118	64600	-16.87	20240826	36100	48.75	20240118	0.06	N	055550	5000	26955 억	307156783	N	N	896	N	N
30	20241202	120543	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53900	900	2	1.70	28962632500	538434	30.18	53900	54100	53000	68900	37100	53000	53790.50	61.01	0	44891	54600	53800	53000	52200	51400	53400	51800	26956	15900	5000	40280	100	1	503445325	271357	6.42	0.51	12	0.11	8398.00	106019.00	64600	20240826	-16.56	36050	20231130	49.51	64600	-16.56	20240826	36100	49.31	20240118	64600	-16.56	20240826	36100	49.31	20240118	0.06	N	055550	5000	26955 억	307156783	N	N	896	N	N
31	20241202	110509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	800	2	1.51	20821202100	387578	21.73	53900	54000	53000	68900	37100	53000	53721.32	61.01	0	18221	54600	53800	53000	52200	51400	53400	51800	26956	15900	5000	40280	100	1	503445325	270854	6.41	0.51	12	0.08	8398.00	106019.00	64600	20240826	-16.72	36050	20231130	49.24	64600	-16.72	20240826	36100	49.03	20240118	64600	-16.72	20240826	36100	49.03	20240118	0.06	N	055550	5000	26955 억	307156783	N	N	896	N	N
32	20241202	100514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	800	2	1.51	13566011600	252549	14.16	53900	54000	53000	68900	37100	53000	53716.35	61.01	0	-11800	54600	53800	53000	52200	51400	53400	51800	26956	15900	5000	40280	100	1	503445325	270854	6.41	0.51	12	0.05	8398.00	106019.00	64600	20240826	-16.72	36050	20231130	49.24	64600	-16.72	20240826	36100	49.03	20240118	64600	-16.72	20240826	36100	49.03	20240118	0.06	N	055550	5000	26955 억	307156783	N	N	896	N	N
33	20241202	090512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53500	500	2	0.94	3622781100	67631	3.79	53900	54000	53000	68900	37100	53000	53566.87	61.01	0	-8887	54600	53800	53000	52200	51400	53400	51800	26956	15900	5000	40280	100	1	503445325	269343	6.37	0.50	12	0.01	8398.00	106019.00	64600	20240826	-17.18	36050	20231130	48.40	64600	-17.18	20240826	36100	48.20	20240118	64600	-17.18	20240826	36100	48.20	20240118	0.06	N	055550	5000	26955 억	307156783	N	N	896	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History