ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003550/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
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
20241118,160144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73400,2000,2,2.80,11078934800,151136,68.77,71000,74400,71000,92800,50000,71400,73304.85,35.18,0,27399,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,115459,9.33,0.44,12,0.10,7867.00,165188.00,103600,20240219,-29.15,71000,20241118,3.38,103600,-29.15,20240219,71000,3.38,20241118,103600,-29.15,20240219,71000,3.38,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,851,N,00,N
20241118,150144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73300,1900,2,2.66,8775193500,119749,54.49,71000,74400,71000,92800,50000,71400,73280.45,35.18,0,29075,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,115302,9.32,0.44,12,0.08,7867.00,165188.00,103600,20240219,-29.25,71000,20241118,3.24,103600,-29.25,20240219,71000,3.24,20241118,103600,-29.25,20240219,71000,3.24,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N
20241118,140144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73300,1900,2,2.66,7840278800,106991,48.69,71000,74400,71000,92800,50000,71400,73280.43,35.18,0,28198,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,115302,9.32,0.44,12,0.07,7867.00,165188.00,103600,20240219,-29.25,71000,20241118,3.24,103600,-29.25,20240219,71000,3.24,20241118,103600,-29.25,20240219,71000,3.24,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N
20241118,130144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73100,1700,2,2.38,7076425400,96536,43.93,71000,74400,71000,92800,50000,71400,73304.20,35.18,0,25789,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,114987,9.29,0.44,12,0.06,7867.00,165188.00,103600,20240219,-29.44,71000,20241118,2.96,103600,-29.44,20240219,71000,2.96,20241118,103600,-29.44,20240219,71000,2.96,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N
20241118,120145,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73300,1900,2,2.66,6235247600,85032,38.69,71000,74400,71000,92800,50000,71400,73329.06,35.18,0,21638,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,115302,9.32,0.44,12,0.05,7867.00,165188.00,103600,20240219,-29.25,71000,20241118,3.24,103600,-29.25,20240219,71000,3.24,20241118,103600,-29.25,20240219,71000,3.24,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N
20241118,110144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73700,2300,2,3.22,5584098600,76182,34.67,71000,74400,71000,92800,50000,71400,73300.35,35.18,0,19680,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,115931,9.37,0.45,12,0.05,7867.00,165188.00,103600,20240219,-28.86,71000,20241118,3.80,103600,-28.86,20240219,71000,3.80,20241118,103600,-28.86,20240219,71000,3.80,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N
20241118,100144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73900,2500,2,3.50,3876640600,53119,24.17,71000,74200,71000,92800,50000,71400,72981.37,35.18,0,15206,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,116245,9.39,0.45,12,0.03,7867.00,165188.00,103600,20240219,-28.67,71000,20241118,4.08,103600,-28.67,20240219,71000,4.08,20241118,103600,-28.67,20240219,71000,4.08,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N
20241118,090143,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,71800,400,2,0.56,478318300,6714,3.06,71000,71800,71000,92800,50000,71400,71241.08,35.18,0,-1697,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,112942,9.13,0.43,12,0.00,7867.00,165188.00,103600,20240219,-30.69,71000,20241118,1.13,103600,-30.69,20240219,71000,1.13,20241118,103600,-30.69,20240219,71000,1.13,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N
20241115,160145,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,71400,-2500,5,-3.38,15869915300,219377,131.47,74300,74300,71400,96000,51800,73900,72341.12,35.17,0,-62638,75833,74866,74233,73266,72633,74550,72950,7865,22100,5000,54680,100,1,157300993,112313,9.08,0.43,12,0.14,7867.00,165188.00,103600,20240219,-31.08,71200,20240119,0.28,103600,-31.08,20240219,71200,0.28,20240119,103600,-31.08,20240219,71200,0.28,20240119,0.04,N,003550,5000,7865 억,,55328370,N,N,8127,N,00,N
20241115,150149,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,71900,-2000,5,-2.71,12461801200,171720,102.91,74300,74300,71600,96000,51800,73900,72570.47,35.17,0,-42861,75833,74866,74233,73266,72633,74550,72950,7865,22100,5000,54680,100,1,157300993,113099,9.14,0.44,12,0.11,7867.00,165188.00,103600,20240219,-30.60,71200,20240119,0.98,103600,-30.60,20240219,71200,0.98,20240119,103600,-30.60,20240219,71200,0.98,20240119,0.04,N,003550,5000,7865 억,,55328370,N,N,787,N,00,N
20241115,140147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,72200,-1700,5,-2.30,9187560700,126211,75.64,74300,74300,72000,96000,51800,73900,72795.25,35.17,0,-30598,75833,74866,74233,73266,72633,74550,72950,7865,22100,5000,54680,100,1,157300993,113571,9.18,0.44,12,0.08,7867.00,165188.00,103600,20240219,-30.31,71200,20240119,1.40,103600,-30.31,20240219,71200,1.40,20240119,103600,-30.31,20240219,71200,1.40,20240119,0.04,N,003550,5000,7865 억,,55328370,N,N,787,N,00,N
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 20241118 160144 55 20.00 KOSPI200 신저가 금융업 N N N Y 40 Y 73400 2000 2 2.80 11078934800 151136 68.77 71000 74400 71000 92800 50000 71400 73304.85 35.18 0 27399 75266 73332 72366 70432 69466 72850 69950 7865 21400 5000 52830 100 1 157300993 115459 9.33 0.44 12 0.10 7867.00 165188.00 103600 20240219 -29.15 71000 20241118 3.38 103600 -29.15 20240219 71000 3.38 20241118 103600 -29.15 20240219 71000 3.38 20241118 0.04 N 003550 5000 7865 억 55334006 N N 851 N 00 N
3 20241118 150144 55 20.00 KOSPI200 신저가 금융업 N N N Y 40 Y 73300 1900 2 2.66 8775193500 119749 54.49 71000 74400 71000 92800 50000 71400 73280.45 35.18 0 29075 75266 73332 72366 70432 69466 72850 69950 7865 21400 5000 52830 100 1 157300993 115302 9.32 0.44 12 0.08 7867.00 165188.00 103600 20240219 -29.25 71000 20241118 3.24 103600 -29.25 20240219 71000 3.24 20241118 103600 -29.25 20240219 71000 3.24 20241118 0.04 N 003550 5000 7865 억 55334006 N N 8127 N 00 N
4 20241118 140144 55 20.00 KOSPI200 신저가 금융업 N N N Y 40 Y 73300 1900 2 2.66 7840278800 106991 48.69 71000 74400 71000 92800 50000 71400 73280.43 35.18 0 28198 75266 73332 72366 70432 69466 72850 69950 7865 21400 5000 52830 100 1 157300993 115302 9.32 0.44 12 0.07 7867.00 165188.00 103600 20240219 -29.25 71000 20241118 3.24 103600 -29.25 20240219 71000 3.24 20241118 103600 -29.25 20240219 71000 3.24 20241118 0.04 N 003550 5000 7865 억 55334006 N N 8127 N 00 N
5 20241118 130144 55 20.00 KOSPI200 신저가 금융업 N N N Y 40 Y 73100 1700 2 2.38 7076425400 96536 43.93 71000 74400 71000 92800 50000 71400 73304.20 35.18 0 25789 75266 73332 72366 70432 69466 72850 69950 7865 21400 5000 52830 100 1 157300993 114987 9.29 0.44 12 0.06 7867.00 165188.00 103600 20240219 -29.44 71000 20241118 2.96 103600 -29.44 20240219 71000 2.96 20241118 103600 -29.44 20240219 71000 2.96 20241118 0.04 N 003550 5000 7865 억 55334006 N N 8127 N 00 N
6 20241118 120145 55 20.00 KOSPI200 신저가 금융업 N N N Y 40 Y 73300 1900 2 2.66 6235247600 85032 38.69 71000 74400 71000 92800 50000 71400 73329.06 35.18 0 21638 75266 73332 72366 70432 69466 72850 69950 7865 21400 5000 52830 100 1 157300993 115302 9.32 0.44 12 0.05 7867.00 165188.00 103600 20240219 -29.25 71000 20241118 3.24 103600 -29.25 20240219 71000 3.24 20241118 103600 -29.25 20240219 71000 3.24 20241118 0.04 N 003550 5000 7865 억 55334006 N N 8127 N 00 N
7 20241118 110144 55 20.00 KOSPI200 신저가 금융업 N N N Y 40 Y 73700 2300 2 3.22 5584098600 76182 34.67 71000 74400 71000 92800 50000 71400 73300.35 35.18 0 19680 75266 73332 72366 70432 69466 72850 69950 7865 21400 5000 52830 100 1 157300993 115931 9.37 0.45 12 0.05 7867.00 165188.00 103600 20240219 -28.86 71000 20241118 3.80 103600 -28.86 20240219 71000 3.80 20241118 103600 -28.86 20240219 71000 3.80 20241118 0.04 N 003550 5000 7865 억 55334006 N N 8127 N 00 N
8 20241118 100144 55 20.00 KOSPI200 신저가 금융업 N N N Y 40 Y 73900 2500 2 3.50 3876640600 53119 24.17 71000 74200 71000 92800 50000 71400 72981.37 35.18 0 15206 75266 73332 72366 70432 69466 72850 69950 7865 21400 5000 52830 100 1 157300993 116245 9.39 0.45 12 0.03 7867.00 165188.00 103600 20240219 -28.67 71000 20241118 4.08 103600 -28.67 20240219 71000 4.08 20241118 103600 -28.67 20240219 71000 4.08 20241118 0.04 N 003550 5000 7865 억 55334006 N N 8127 N 00 N
9 20241118 090143 55 20.00 KOSPI200 신저가 금융업 N N N Y 40 Y 71800 400 2 0.56 478318300 6714 3.06 71000 71800 71000 92800 50000 71400 71241.08 35.18 0 -1697 75266 73332 72366 70432 69466 72850 69950 7865 21400 5000 52830 100 1 157300993 112942 9.13 0.43 12 0.00 7867.00 165188.00 103600 20240219 -30.69 71000 20241118 1.13 103600 -30.69 20240219 71000 1.13 20241118 103600 -30.69 20240219 71000 1.13 20241118 0.04 N 003550 5000 7865 억 55334006 N N 8127 N 00 N
10 20241115 160145 55 20.00 KOSPI200 금융업 N N N Y 40 Y 71400 -2500 5 -3.38 15869915300 219377 131.47 74300 74300 71400 96000 51800 73900 72341.12 35.17 0 -62638 75833 74866 74233 73266 72633 74550 72950 7865 22100 5000 54680 100 1 157300993 112313 9.08 0.43 12 0.14 7867.00 165188.00 103600 20240219 -31.08 71200 20240119 0.28 103600 -31.08 20240219 71200 0.28 20240119 103600 -31.08 20240219 71200 0.28 20240119 0.04 N 003550 5000 7865 억 55328370 N N 8127 N 00 N
11 20241115 150149 55 20.00 KOSPI200 금융업 N N N Y 40 Y 71900 -2000 5 -2.71 12461801200 171720 102.91 74300 74300 71600 96000 51800 73900 72570.47 35.17 0 -42861 75833 74866 74233 73266 72633 74550 72950 7865 22100 5000 54680 100 1 157300993 113099 9.14 0.44 12 0.11 7867.00 165188.00 103600 20240219 -30.60 71200 20240119 0.98 103600 -30.60 20240219 71200 0.98 20240119 103600 -30.60 20240219 71200 0.98 20240119 0.04 N 003550 5000 7865 억 55328370 N N 787 N 00 N
12 20241115 140147 55 20.00 KOSPI200 금융업 N N N Y 40 Y 72200 -1700 5 -2.30 9187560700 126211 75.64 74300 74300 72000 96000 51800 73900 72795.25 35.17 0 -30598 75833 74866 74233 73266 72633 74550 72950 7865 22100 5000 54680 100 1 157300993 113571 9.18 0.44 12 0.08 7867.00 165188.00 103600 20240219 -30.31 71200 20240119 1.40 103600 -30.31 20240219 71200 1.40 20240119 103600 -30.31 20240219 71200 1.40 20240119 0.04 N 003550 5000 7865 억 55328370 N N 787 N 00 N