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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160145,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76200,-100,5,-0.13,10027549900,130823,95.30,76100,77200,75700,99100,53500,76300,76650.11,35.23,0,9785,78500,77400,75600,74500,72700,77950,75050,7865,22800,5000,56460,100,1,157300993,119863,9.69,0.46,12,0.08,7867.00,165188.00,103600,20240219,-26.45,71000,20241118,7.32,103600,-26.45,20240219,71000,7.32,20241118,103600,-26.45,20240219,71000,7.32,20241118,0.03,N,003550,5000,7865 억,,55415410,N,N,817,N,00,N
20241121,150147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76900,600,2,0.79,7028565000,91518,66.67,76100,77200,75700,99100,53500,76300,76799.81,35.23,0,4143,78500,77400,75600,74500,72700,77950,75050,7865,22800,5000,56460,100,1,157300993,120964,9.78,0.47,12,0.06,7867.00,165188.00,103600,20240219,-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,,55415410,N,N,3808,N,00,N
20241121,140148,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76900,600,2,0.79,5856109200,76286,55.57,76100,77200,75700,99100,53500,76300,76765.19,35.23,0,3844,78500,77400,75600,74500,72700,77950,75050,7865,22800,5000,56460,100,1,157300993,120964,9.78,0.47,12,0.05,7867.00,165188.00,103600,20240219,-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,,55415410,N,N,3808,N,00,N
20241121,130147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77000,700,2,0.92,4945094900,64459,46.96,76100,77200,75700,99100,53500,76300,76716.90,35.23,0,4920,78500,77400,75600,74500,72700,77950,75050,7865,22800,5000,56460,100,1,157300993,121122,9.79,0.47,12,0.04,7867.00,165188.00,103600,20240219,-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,,55415410,N,N,3808,N,00,N
20241121,120146,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76900,600,2,0.79,4004816100,52247,38.06,76100,77200,75700,99100,53500,76300,76651.60,35.23,0,2182,78500,77400,75600,74500,72700,77950,75050,7865,22800,5000,56460,100,1,157300993,120964,9.78,0.47,12,0.03,7867.00,165188.00,103600,20240219,-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,,55415410,N,N,3808,N,00,N
20241121,110146,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76800,500,2,0.66,2765672100,36154,26.34,76100,77000,75700,99100,53500,76300,76496.99,35.23,0,-1617,78500,77400,75600,74500,72700,77950,75050,7865,22800,5000,56460,100,1,157300993,120807,9.76,0.46,12,0.02,7867.00,165188.00,103600,20240219,-25.87,71000,20241118,8.17,103600,-25.87,20240219,71000,8.17,20241118,103600,-25.87,20240219,71000,8.17,20241118,0.03,N,003550,5000,7865 억,,55415410,N,N,3808,N,00,N
20241121,100147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76800,500,2,0.66,1742739900,22822,16.62,76100,76900,75700,99100,53500,76300,76362.28,35.23,0,-1496,78500,77400,75600,74500,72700,77950,75050,7865,22800,5000,56460,100,1,157300993,120807,9.76,0.46,12,0.01,7867.00,165188.00,103600,20240219,-25.87,71000,20241118,8.17,103600,-25.87,20240219,71000,8.17,20241118,103600,-25.87,20240219,71000,8.17,20241118,0.03,N,003550,5000,7865 억,,55415410,N,N,3808,N,00,N
20241121,090147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76100,-200,5,-0.26,101011000,1328,0.97,76100,76300,75800,99100,53500,76300,76062.50,35.23,0,-401,78500,77400,75600,74500,72700,77950,75050,7865,22800,5000,56460,100,1,157300993,119706,9.67,0.46,12,0.00,7867.00,165188.00,103600,20240219,-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,,55415410,N,N,3808,N,00,N
20241120,160146,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76300,2000,2,2.69,10422389900,137181,112.03,73900,76700,73800,96500,52100,74300,75974.45,35.22,0,28542,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,120021,9.70,0.46,12,0.09,7867.00,165188.00,103600,20240219,-26.35,71000,20241118,7.46,103600,-26.35,20240219,71000,7.46,20241118,103600,-26.35,20240219,71000,7.46,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,3808,N,00,N
20241120,150147,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76300,2000,2,2.69,8524463300,112343,91.75,73900,76500,73800,96500,52100,74300,75878.90,35.22,0,23117,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,120021,9.70,0.46,12,0.07,7867.00,165188.00,103600,20240219,-26.35,71000,20241118,7.46,103600,-26.35,20240219,71000,7.46,20241118,103600,-26.35,20240219,71000,7.46,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,N,00,N
20241120,140149,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76000,1700,2,2.29,6752122500,89114,72.78,73900,76500,73800,96500,52100,74300,75769.49,35.22,0,22277,76033,75166,74133,73266,72233,75600,73700,7865,22200,5000,54980,100,1,157300993,119549,9.66,0.46,12,0.06,7867.00,165188.00,103600,20240219,-26.64,71000,20241118,7.04,103600,-26.64,20240219,71000,7.04,20241118,103600,-26.64,20240219,71000,7.04,20241118,0.04,N,003550,5000,7865 억,,55397258,N,N,648,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 20241121 160145 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76200 -100 5 -0.13 10027549900 130823 95.30 76100 77200 75700 99100 53500 76300 76650.11 35.23 0 9785 78500 77400 75600 74500 72700 77950 75050 7865 22800 5000 56460 100 1 157300993 119863 9.69 0.46 12 0.08 7867.00 165188.00 103600 20240219 -26.45 71000 20241118 7.32 103600 -26.45 20240219 71000 7.32 20241118 103600 -26.45 20240219 71000 7.32 20241118 0.03 N 003550 5000 7865 억 55415410 N N 817 N 00 N
3 20241121 150147 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76900 600 2 0.79 7028565000 91518 66.67 76100 77200 75700 99100 53500 76300 76799.81 35.23 0 4143 78500 77400 75600 74500 72700 77950 75050 7865 22800 5000 56460 100 1 157300993 120964 9.78 0.47 12 0.06 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 55415410 N N 3808 N 00 N
4 20241121 140148 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76900 600 2 0.79 5856109200 76286 55.57 76100 77200 75700 99100 53500 76300 76765.19 35.23 0 3844 78500 77400 75600 74500 72700 77950 75050 7865 22800 5000 56460 100 1 157300993 120964 9.78 0.47 12 0.05 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 55415410 N N 3808 N 00 N
5 20241121 130147 55 20.00 KOSPI200 금융업 N N N Y 40 Y 77000 700 2 0.92 4945094900 64459 46.96 76100 77200 75700 99100 53500 76300 76716.90 35.23 0 4920 78500 77400 75600 74500 72700 77950 75050 7865 22800 5000 56460 100 1 157300993 121122 9.79 0.47 12 0.04 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 55415410 N N 3808 N 00 N
6 20241121 120146 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76900 600 2 0.79 4004816100 52247 38.06 76100 77200 75700 99100 53500 76300 76651.60 35.23 0 2182 78500 77400 75600 74500 72700 77950 75050 7865 22800 5000 56460 100 1 157300993 120964 9.78 0.47 12 0.03 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 55415410 N N 3808 N 00 N
7 20241121 110146 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76800 500 2 0.66 2765672100 36154 26.34 76100 77000 75700 99100 53500 76300 76496.99 35.23 0 -1617 78500 77400 75600 74500 72700 77950 75050 7865 22800 5000 56460 100 1 157300993 120807 9.76 0.46 12 0.02 7867.00 165188.00 103600 20240219 -25.87 71000 20241118 8.17 103600 -25.87 20240219 71000 8.17 20241118 103600 -25.87 20240219 71000 8.17 20241118 0.03 N 003550 5000 7865 억 55415410 N N 3808 N 00 N
8 20241121 100147 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76800 500 2 0.66 1742739900 22822 16.62 76100 76900 75700 99100 53500 76300 76362.28 35.23 0 -1496 78500 77400 75600 74500 72700 77950 75050 7865 22800 5000 56460 100 1 157300993 120807 9.76 0.46 12 0.01 7867.00 165188.00 103600 20240219 -25.87 71000 20241118 8.17 103600 -25.87 20240219 71000 8.17 20241118 103600 -25.87 20240219 71000 8.17 20241118 0.03 N 003550 5000 7865 억 55415410 N N 3808 N 00 N
9 20241121 090147 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76100 -200 5 -0.26 101011000 1328 0.97 76100 76300 75800 99100 53500 76300 76062.50 35.23 0 -401 78500 77400 75600 74500 72700 77950 75050 7865 22800 5000 56460 100 1 157300993 119706 9.67 0.46 12 0.00 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 55415410 N N 3808 N 00 N
10 20241120 160146 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76300 2000 2 2.69 10422389900 137181 112.03 73900 76700 73800 96500 52100 74300 75974.45 35.22 0 28542 76033 75166 74133 73266 72233 75600 73700 7865 22200 5000 54980 100 1 157300993 120021 9.70 0.46 12 0.09 7867.00 165188.00 103600 20240219 -26.35 71000 20241118 7.46 103600 -26.35 20240219 71000 7.46 20241118 103600 -26.35 20240219 71000 7.46 20241118 0.04 N 003550 5000 7865 억 55397258 N N 3808 N 00 N
11 20241120 150147 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76300 2000 2 2.69 8524463300 112343 91.75 73900 76500 73800 96500 52100 74300 75878.90 35.22 0 23117 76033 75166 74133 73266 72233 75600 73700 7865 22200 5000 54980 100 1 157300993 120021 9.70 0.46 12 0.07 7867.00 165188.00 103600 20240219 -26.35 71000 20241118 7.46 103600 -26.35 20240219 71000 7.46 20241118 103600 -26.35 20240219 71000 7.46 20241118 0.04 N 003550 5000 7865 억 55397258 N N 648 N 00 N
12 20241120 140149 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76000 1700 2 2.29 6752122500 89114 72.78 73900 76500 73800 96500 52100 74300 75769.49 35.22 0 22277 76033 75166 74133 73266 72233 75600 73700 7865 22200 5000 54980 100 1 157300993 119549 9.66 0.46 12 0.06 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 0.04 N 003550 5000 7865 억 55397258 N N 648 N 00 N