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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160152,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78100,1200,2,1.56,11937560100,152846,100.33,77500,78500,76600,99900,53900,76900,78101.88,35.18,0,11016,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122852,9.93,0.47,12,0.10,7867.00,165188.00,103600,20240219,-24.61,71000,20241118,10.00,103600,-24.61,20240219,71000,10.00,20241118,103600,-24.61,20240219,71000,10.00,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,25,N,00,N
20241128,150155,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78100,1200,2,1.56,10161714500,130119,85.42,77500,78500,76600,99900,53900,76900,78095.55,35.18,0,7854,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122852,9.93,0.47,12,0.08,7867.00,165188.00,103600,20240219,-24.61,71000,20241118,10.00,103600,-24.61,20240219,71000,10.00,20241118,103600,-24.61,20240219,71000,10.00,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,1095,N,00,N
20241128,140153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78000,1100,2,1.43,7440497000,95307,62.56,77500,78500,76600,99900,53900,76900,78068.74,35.18,0,13556,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122695,9.91,0.47,12,0.06,7867.00,165188.00,103600,20240219,-24.71,71000,20241118,9.86,103600,-24.71,20240219,71000,9.86,20241118,103600,-24.71,20240219,71000,9.86,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,1095,N,00,N
20241128,130153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78100,1200,2,1.56,5816026500,74519,48.92,77500,78500,76600,99900,53900,76900,78047.57,35.18,0,17409,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122852,9.93,0.47,12,0.05,7867.00,165188.00,103600,20240219,-24.61,71000,20241118,10.00,103600,-24.61,20240219,71000,10.00,20241118,103600,-24.61,20240219,71000,10.00,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,1095,N,00,N
20241128,120154,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78100,1200,2,1.56,5166160200,66200,43.46,77500,78500,76600,99900,53900,76900,78038.67,35.18,0,17185,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122852,9.93,0.47,12,0.04,7867.00,165188.00,103600,20240219,-24.61,71000,20241118,10.00,103600,-24.61,20240219,71000,10.00,20241118,103600,-24.61,20240219,71000,10.00,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,1095,N,00,N
20241128,110153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78200,1300,2,1.69,4387673400,56250,36.92,77500,78500,76600,99900,53900,76900,78003.08,35.18,0,17213,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,123009,9.94,0.47,12,0.04,7867.00,165188.00,103600,20240219,-24.52,71000,20241118,10.14,103600,-24.52,20240219,71000,10.14,20241118,103600,-24.52,20240219,71000,10.14,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,1095,N,00,N
20241128,100153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78100,1200,2,1.56,3110609100,39927,26.21,77500,78500,76600,99900,53900,76900,77907.41,35.18,0,11072,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,122852,9.93,0.47,12,0.03,7867.00,165188.00,103600,20240219,-24.61,71000,20241118,10.00,103600,-24.61,20240219,71000,10.00,20241118,103600,-24.61,20240219,71000,10.00,20241118,0.03,N,003550,5000,7865 억,,55338952,N,N,1095,N,00,N
20241128,090153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76800,-100,5,-0.13,341569200,4434,2.91,77500,77500,76600,99900,53900,76900,77034.10,35.18,0,-149,78966,77932,77266,76232,75566,77600,75900,7865,23000,5000,56900,100,1,157300993,120807,9.76,0.46,12,0.00,7867.00,165188.00,103600,20240219,-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,,55338952,N,N,1095,N,00,N
20241127,160151,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76900,-1000,5,-1.28,11791050600,152306,112.18,77600,78300,76600,101200,54600,77900,77417.13,35.20,0,-3113,79966,78932,77366,76332,74766,79450,76850,7865,23300,5000,57640,100,1,157300993,120964,9.78,0.47,12,0.10,7867.00,165188.00,103600,20240219,-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,,55369973,N,N,1095,N,00,N
20241127,150153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77000,-900,5,-1.16,9942169600,128255,94.47,77600,78300,76800,101200,54600,77900,77518.77,35.20,0,-2508,79966,78932,77366,76332,74766,79450,76850,7865,23300,5000,57640,100,1,157300993,121122,9.79,0.47,12,0.08,7867.00,165188.00,103600,20240219,-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,,55369973,N,N,503,N,00,N
20241127,140153,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77100,-800,5,-1.03,7986772600,102878,75.78,77600,78300,77000,101200,54600,77900,77633.44,35.20,0,2607,79966,78932,77366,76332,74766,79450,76850,7865,23300,5000,57640,100,1,157300993,121279,9.80,0.47,12,0.07,7867.00,165188.00,103600,20240219,-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,,55369973,N,N,503,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 20241128 160152 55 20.00 KOSPI200 금융업 N N N Y 40 Y 78100 1200 2 1.56 11937560100 152846 100.33 77500 78500 76600 99900 53900 76900 78101.88 35.18 0 11016 78966 77932 77266 76232 75566 77600 75900 7865 23000 5000 56900 100 1 157300993 122852 9.93 0.47 12 0.10 7867.00 165188.00 103600 20240219 -24.61 71000 20241118 10.00 103600 -24.61 20240219 71000 10.00 20241118 103600 -24.61 20240219 71000 10.00 20241118 0.03 N 003550 5000 7865 억 55338952 N N 25 N 00 N
3 20241128 150155 55 20.00 KOSPI200 금융업 N N N Y 40 Y 78100 1200 2 1.56 10161714500 130119 85.42 77500 78500 76600 99900 53900 76900 78095.55 35.18 0 7854 78966 77932 77266 76232 75566 77600 75900 7865 23000 5000 56900 100 1 157300993 122852 9.93 0.47 12 0.08 7867.00 165188.00 103600 20240219 -24.61 71000 20241118 10.00 103600 -24.61 20240219 71000 10.00 20241118 103600 -24.61 20240219 71000 10.00 20241118 0.03 N 003550 5000 7865 억 55338952 N N 1095 N 00 N
4 20241128 140153 55 20.00 KOSPI200 금융업 N N N Y 40 Y 78000 1100 2 1.43 7440497000 95307 62.56 77500 78500 76600 99900 53900 76900 78068.74 35.18 0 13556 78966 77932 77266 76232 75566 77600 75900 7865 23000 5000 56900 100 1 157300993 122695 9.91 0.47 12 0.06 7867.00 165188.00 103600 20240219 -24.71 71000 20241118 9.86 103600 -24.71 20240219 71000 9.86 20241118 103600 -24.71 20240219 71000 9.86 20241118 0.03 N 003550 5000 7865 억 55338952 N N 1095 N 00 N
5 20241128 130153 55 20.00 KOSPI200 금융업 N N N Y 40 Y 78100 1200 2 1.56 5816026500 74519 48.92 77500 78500 76600 99900 53900 76900 78047.57 35.18 0 17409 78966 77932 77266 76232 75566 77600 75900 7865 23000 5000 56900 100 1 157300993 122852 9.93 0.47 12 0.05 7867.00 165188.00 103600 20240219 -24.61 71000 20241118 10.00 103600 -24.61 20240219 71000 10.00 20241118 103600 -24.61 20240219 71000 10.00 20241118 0.03 N 003550 5000 7865 억 55338952 N N 1095 N 00 N
6 20241128 120154 55 20.00 KOSPI200 금융업 N N N Y 40 Y 78100 1200 2 1.56 5166160200 66200 43.46 77500 78500 76600 99900 53900 76900 78038.67 35.18 0 17185 78966 77932 77266 76232 75566 77600 75900 7865 23000 5000 56900 100 1 157300993 122852 9.93 0.47 12 0.04 7867.00 165188.00 103600 20240219 -24.61 71000 20241118 10.00 103600 -24.61 20240219 71000 10.00 20241118 103600 -24.61 20240219 71000 10.00 20241118 0.03 N 003550 5000 7865 억 55338952 N N 1095 N 00 N
7 20241128 110153 55 20.00 KOSPI200 금융업 N N N Y 40 Y 78200 1300 2 1.69 4387673400 56250 36.92 77500 78500 76600 99900 53900 76900 78003.08 35.18 0 17213 78966 77932 77266 76232 75566 77600 75900 7865 23000 5000 56900 100 1 157300993 123009 9.94 0.47 12 0.04 7867.00 165188.00 103600 20240219 -24.52 71000 20241118 10.14 103600 -24.52 20240219 71000 10.14 20241118 103600 -24.52 20240219 71000 10.14 20241118 0.03 N 003550 5000 7865 억 55338952 N N 1095 N 00 N
8 20241128 100153 55 20.00 KOSPI200 금융업 N N N Y 40 Y 78100 1200 2 1.56 3110609100 39927 26.21 77500 78500 76600 99900 53900 76900 77907.41 35.18 0 11072 78966 77932 77266 76232 75566 77600 75900 7865 23000 5000 56900 100 1 157300993 122852 9.93 0.47 12 0.03 7867.00 165188.00 103600 20240219 -24.61 71000 20241118 10.00 103600 -24.61 20240219 71000 10.00 20241118 103600 -24.61 20240219 71000 10.00 20241118 0.03 N 003550 5000 7865 억 55338952 N N 1095 N 00 N
9 20241128 090153 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76800 -100 5 -0.13 341569200 4434 2.91 77500 77500 76600 99900 53900 76900 77034.10 35.18 0 -149 78966 77932 77266 76232 75566 77600 75900 7865 23000 5000 56900 100 1 157300993 120807 9.76 0.46 12 0.00 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 55338952 N N 1095 N 00 N
10 20241127 160151 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76900 -1000 5 -1.28 11791050600 152306 112.18 77600 78300 76600 101200 54600 77900 77417.13 35.20 0 -3113 79966 78932 77366 76332 74766 79450 76850 7865 23300 5000 57640 100 1 157300993 120964 9.78 0.47 12 0.10 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 55369973 N N 1095 N 00 N
11 20241127 150153 55 20.00 KOSPI200 금융업 N N N Y 40 Y 77000 -900 5 -1.16 9942169600 128255 94.47 77600 78300 76800 101200 54600 77900 77518.77 35.20 0 -2508 79966 78932 77366 76332 74766 79450 76850 7865 23300 5000 57640 100 1 157300993 121122 9.79 0.47 12 0.08 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 55369973 N N 503 N 00 N
12 20241127 140153 55 20.00 KOSPI200 금융업 N N N Y 40 Y 77100 -800 5 -1.03 7986772600 102878 75.78 77600 78300 77000 101200 54600 77900 77633.44 35.20 0 2607 79966 78932 77366 76332 74766 79450 76850 7865 23300 5000 57640 100 1 157300993 121279 9.80 0.47 12 0.07 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 55369973 N N 503 N 00 N