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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003550/price/prices-20241201.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
20241210,160146,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74600,800,2,1.08,13152185700,175954,74.99,74500,75000,74000,95900,51700,73800,74747.86,35.07,-9176,-47798,75733,74766,74233,73266,72733,74500,73000,7865,22100,5000,54610,100,1,157300993,117347,9.48,0.45,12,0.11,7867.00,165188.00,103600,20240219,-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,,55158812,N,N,44,N,00,N
20241210,150145,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74700,900,2,1.22,10972164700,146731,62.54,74500,75000,74000,95900,51700,73800,74777.41,35.07,-9176,-41322,75733,74766,74233,73266,72733,74500,73000,7865,22100,5000,54610,100,1,157300993,117504,9.50,0.45,12,0.09,7867.00,165188.00,103600,20240219,-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,,55158812,N,N,108,N,00,N
20241210,140145,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74800,1000,2,1.36,8639802000,115531,49.24,74500,75000,74000,95900,51700,73800,74783.41,35.07,-9176,-34988,75733,74766,74233,73266,72733,74500,73000,7865,22100,5000,54610,100,1,157300993,117661,9.51,0.45,12,0.07,7867.00,165188.00,103600,20240219,-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,,55158812,N,N,108,N,00,N
20241210,130145,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74600,800,2,1.08,6459276800,86350,36.80,74500,75000,74000,95900,51700,73800,74803.44,35.07,-9176,-26123,75733,74766,74233,73266,72733,74500,73000,7865,22100,5000,54610,100,1,157300993,117347,9.48,0.45,12,0.05,7867.00,165188.00,103600,20240219,-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,,55158812,N,N,108,N,00,N
20241210,120145,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74800,1000,2,1.36,5717723000,76424,32.57,74500,75000,74000,95900,51700,73800,74815.80,35.07,-9176,-23040,75733,74766,74233,73266,72733,74500,73000,7865,22100,5000,54610,100,1,157300993,117661,9.51,0.45,12,0.05,7867.00,165188.00,103600,20240219,-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,,55158812,N,N,108,N,00,N
20241210,110145,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74800,1000,2,1.36,3556702700,47546,20.26,74500,75000,74000,95900,51700,73800,74805.51,35.07,-9176,-14598,75733,74766,74233,73266,72733,74500,73000,7865,22100,5000,54610,100,1,157300993,117661,9.51,0.45,12,0.03,7867.00,165188.00,103600,20240219,-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,,55158812,N,N,108,N,00,N
20241210,100145,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74800,1000,2,1.36,1942891500,25977,11.07,74500,75000,74000,95900,51700,73800,74792.76,35.07,-9176,-6598,75733,74766,74233,73266,72733,74500,73000,7865,22100,5000,54610,100,1,157300993,117661,9.51,0.45,12,0.02,7867.00,165188.00,103600,20240219,-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,,55158812,N,N,108,N,00,N
20241210,090147,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74600,800,2,1.08,435125000,5833,2.49,74500,75000,74000,95900,51700,73800,74597.12,35.07,-9176,872,75733,74766,74233,73266,72733,74500,73000,7865,22100,5000,54610,100,1,157300993,117347,9.48,0.45,12,0.00,7867.00,165188.00,103600,20240219,-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,,55158812,N,N,108,N,00,N
20241209,160144,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,73800,-2000,5,-2.64,17387889800,234627,126.85,75200,75200,73700,98500,53100,75800,74108.66,35.10,-12648,-37205,76866,76332,75466,74932,74066,76600,75200,7865,22700,5000,56090,100,1,157300993,116088,9.38,0.45,12,0.15,7867.00,165188.00,103600,20240219,-28.76,71000,20241118,3.94,103600,-28.76,20240219,71000,3.94,20241118,103600,-28.76,20240219,71000,3.94,20241118,0.03,N,003550,5000,7865 억,,55213958,N,N,108,N,00,N
20241209,150145,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74100,-1700,5,-2.24,13977684100,188446,101.88,75200,75200,73700,98500,53100,75800,74173.42,35.10,-12648,-29455,76866,76332,75466,74932,74066,76600,75200,7865,22700,5000,56090,100,1,157300993,116560,9.42,0.45,12,0.12,7867.00,165188.00,103600,20240219,-28.47,71000,20241118,4.37,103600,-28.47,20240219,71000,4.37,20241118,103600,-28.47,20240219,71000,4.37,20241118,0.03,N,003550,5000,7865 억,,55213958,N,N,27,N,00,N
20241209,140145,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,74000,-1800,5,-2.37,11089824500,149459,80.80,75200,75200,73700,98500,53100,75800,74199.78,35.10,-12648,-20633,76866,76332,75466,74932,74066,76600,75200,7865,22700,5000,56090,100,1,157300993,116403,9.41,0.45,12,0.10,7867.00,165188.00,103600,20240219,-28.57,71000,20241118,4.23,103600,-28.57,20240219,71000,4.23,20241118,103600,-28.57,20240219,71000,4.23,20241118,0.03,N,003550,5000,7865 억,,55213958,N,N,27,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 20241210 160146 55 20.00 KOSPI200 N N N Y 40 Y 74600 800 2 1.08 13152185700 175954 74.99 74500 75000 74000 95900 51700 73800 74747.86 35.07 -9176 -47798 75733 74766 74233 73266 72733 74500 73000 7865 22100 5000 54610 100 1 157300993 117347 9.48 0.45 12 0.11 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 55158812 N N 44 N 00 N
3 20241210 150145 55 20.00 KOSPI200 N N N Y 40 Y 74700 900 2 1.22 10972164700 146731 62.54 74500 75000 74000 95900 51700 73800 74777.41 35.07 -9176 -41322 75733 74766 74233 73266 72733 74500 73000 7865 22100 5000 54610 100 1 157300993 117504 9.50 0.45 12 0.09 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 55158812 N N 108 N 00 N
4 20241210 140145 55 20.00 KOSPI200 N N N Y 40 Y 74800 1000 2 1.36 8639802000 115531 49.24 74500 75000 74000 95900 51700 73800 74783.41 35.07 -9176 -34988 75733 74766 74233 73266 72733 74500 73000 7865 22100 5000 54610 100 1 157300993 117661 9.51 0.45 12 0.07 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 55158812 N N 108 N 00 N
5 20241210 130145 55 20.00 KOSPI200 N N N Y 40 Y 74600 800 2 1.08 6459276800 86350 36.80 74500 75000 74000 95900 51700 73800 74803.44 35.07 -9176 -26123 75733 74766 74233 73266 72733 74500 73000 7865 22100 5000 54610 100 1 157300993 117347 9.48 0.45 12 0.05 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 55158812 N N 108 N 00 N
6 20241210 120145 55 20.00 KOSPI200 N N N Y 40 Y 74800 1000 2 1.36 5717723000 76424 32.57 74500 75000 74000 95900 51700 73800 74815.80 35.07 -9176 -23040 75733 74766 74233 73266 72733 74500 73000 7865 22100 5000 54610 100 1 157300993 117661 9.51 0.45 12 0.05 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 55158812 N N 108 N 00 N
7 20241210 110145 55 20.00 KOSPI200 N N N Y 40 Y 74800 1000 2 1.36 3556702700 47546 20.26 74500 75000 74000 95900 51700 73800 74805.51 35.07 -9176 -14598 75733 74766 74233 73266 72733 74500 73000 7865 22100 5000 54610 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 55158812 N N 108 N 00 N
8 20241210 100145 55 20.00 KOSPI200 N N N Y 40 Y 74800 1000 2 1.36 1942891500 25977 11.07 74500 75000 74000 95900 51700 73800 74792.76 35.07 -9176 -6598 75733 74766 74233 73266 72733 74500 73000 7865 22100 5000 54610 100 1 157300993 117661 9.51 0.45 12 0.02 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 55158812 N N 108 N 00 N
9 20241210 090147 55 20.00 KOSPI200 N N N Y 40 Y 74600 800 2 1.08 435125000 5833 2.49 74500 75000 74000 95900 51700 73800 74597.12 35.07 -9176 872 75733 74766 74233 73266 72733 74500 73000 7865 22100 5000 54610 100 1 157300993 117347 9.48 0.45 12 0.00 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 55158812 N N 108 N 00 N
10 20241209 160144 55 20.00 KOSPI200 N N N Y 40 Y 73800 -2000 5 -2.64 17387889800 234627 126.85 75200 75200 73700 98500 53100 75800 74108.66 35.10 -12648 -37205 76866 76332 75466 74932 74066 76600 75200 7865 22700 5000 56090 100 1 157300993 116088 9.38 0.45 12 0.15 7867.00 165188.00 103600 20240219 -28.76 71000 20241118 3.94 103600 -28.76 20240219 71000 3.94 20241118 103600 -28.76 20240219 71000 3.94 20241118 0.03 N 003550 5000 7865 억 55213958 N N 108 N 00 N
11 20241209 150145 55 20.00 KOSPI200 N N N Y 40 Y 74100 -1700 5 -2.24 13977684100 188446 101.88 75200 75200 73700 98500 53100 75800 74173.42 35.10 -12648 -29455 76866 76332 75466 74932 74066 76600 75200 7865 22700 5000 56090 100 1 157300993 116560 9.42 0.45 12 0.12 7867.00 165188.00 103600 20240219 -28.47 71000 20241118 4.37 103600 -28.47 20240219 71000 4.37 20241118 103600 -28.47 20240219 71000 4.37 20241118 0.03 N 003550 5000 7865 억 55213958 N N 27 N 00 N
12 20241209 140145 55 20.00 KOSPI200 N N N Y 40 Y 74000 -1800 5 -2.37 11089824500 149459 80.80 75200 75200 73700 98500 53100 75800 74199.78 35.10 -12648 -20633 76866 76332 75466 74932 74066 76600 75200 7865 22700 5000 56090 100 1 157300993 116403 9.41 0.45 12 0.10 7867.00 165188.00 103600 20240219 -28.57 71000 20241118 4.23 103600 -28.57 20240219 71000 4.23 20241118 103600 -28.57 20240219 71000 4.23 20241118 0.03 N 003550 5000 7865 억 55213958 N N 27 N 00 N