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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003550/price/prices-20250501.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
20250516,160138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,-300,5,-0.44,6837414900,99729,112.78,68900,69200,68200,89500,48300,68900,68559.94,35.10,0,5321,70500,69700,69300,68500,68100,69500,68300,7863,20600,5000,53740,100,1,157251165,107874,19.14,0.40,12,0.06,3585.00,172088.00,87300,20240731,-21.42,58300,20250409,17.67,75400,-9.02,20250107,58300,17.67,20250409,87300,-21.42,20240731,58300,17.67,20250409,0.06,Y,003550,5000,7862 억,,55194619,N,N,15357,N,00,N
20250516,150138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68500,-400,5,-0.58,5411251500,78947,89.28,68900,69200,68200,89500,48300,68900,68542.84,35.10,0,5290,70500,69700,69300,68500,68100,69500,68300,7863,20600,5000,53740,100,1,157251165,107717,19.11,0.40,12,0.05,3585.00,172088.00,87300,20240731,-21.53,58300,20250409,17.50,75400,-9.15,20250107,58300,17.50,20250409,87300,-21.53,20240731,58300,17.50,20250409,0.06,Y,003550,5000,7862 억,,55194619,N,N,15160,N,00,N
20250516,140139,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68700,-200,5,-0.29,4797446050,69999,79.16,68900,69200,68200,89500,48300,68900,68535.92,35.10,0,6286,70500,69700,69300,68500,68100,69500,68300,7863,20600,5000,53740,100,1,157251165,108032,19.16,0.40,12,0.04,3585.00,172088.00,87300,20240731,-21.31,58300,20250409,17.84,75400,-8.89,20250107,58300,17.84,20250409,87300,-21.31,20240731,58300,17.84,20250409,0.06,Y,003550,5000,7862 억,,55194619,N,N,15160,N,00,N
20250516,130138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68300,-600,5,-0.87,3633837200,53036,59.98,68900,69200,68200,89500,48300,68900,68516.43,35.10,0,4096,70500,69700,69300,68500,68100,69500,68300,7863,20600,5000,53740,100,1,157251165,107403,19.05,0.40,12,0.03,3585.00,172088.00,87300,20240731,-21.76,58300,20250409,17.15,75400,-9.42,20250107,58300,17.15,20250409,87300,-21.76,20240731,58300,17.15,20250409,0.06,Y,003550,5000,7862 억,,55194619,N,N,15160,N,00,N
20250516,120137,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68500,-400,5,-0.58,2965117100,43258,48.92,68900,69200,68200,89500,48300,68900,68544.94,35.10,0,3922,70500,69700,69300,68500,68100,69500,68300,7863,20600,5000,53740,100,1,157251165,107717,19.11,0.40,12,0.03,3585.00,172088.00,87300,20240731,-21.53,58300,20250409,17.50,75400,-9.15,20250107,58300,17.50,20250409,87300,-21.53,20240731,58300,17.50,20250409,0.06,Y,003550,5000,7862 억,,55194619,N,N,15160,N,00,N
20250516,110135,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,-500,5,-0.73,2075438300,30246,34.20,68900,69200,68200,89500,48300,68900,68618.60,35.10,0,4287,70500,69700,69300,68500,68100,69500,68300,7863,20600,5000,53740,100,1,157251165,107560,19.08,0.40,12,0.02,3585.00,172088.00,87300,20240731,-21.65,58300,20250409,17.32,75400,-9.28,20250107,58300,17.32,20250409,87300,-21.65,20240731,58300,17.32,20250409,0.06,Y,003550,5000,7862 억,,55194619,N,N,15160,N,00,N
20250516,100139,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,-500,5,-0.73,1145680800,16671,18.85,68900,69200,68300,89500,48300,68900,68722.98,35.10,0,3328,70500,69700,69300,68500,68100,69500,68300,7863,20600,5000,53740,100,1,157251165,107560,19.08,0.40,12,0.01,3585.00,172088.00,87300,20240731,-21.65,58300,20250409,17.32,75400,-9.28,20250107,58300,17.32,20250409,87300,-21.65,20240731,58300,17.32,20250409,0.06,Y,003550,5000,7862 억,,55194619,N,N,15160,N,00,N
20250516,090138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69000,100,2,0.15,34128600,495,0.56,68900,69200,68900,89500,48300,68900,68946.67,35.10,0,-57,70500,69700,69300,68500,68100,69500,68300,7863,20600,5000,53740,100,1,157251165,108503,19.25,0.40,12,0.00,3585.00,172088.00,87300,20240731,-20.96,58300,20250409,18.35,75400,-8.49,20250107,58300,18.35,20250409,87300,-20.96,20240731,58300,18.35,20250409,0.06,Y,003550,5000,7862 억,,55194619,N,N,15160,N,00,N
20250515,160144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68900,-1200,5,-1.71,6127745250,88430,30.50,69400,70100,68900,91100,49100,70100,69294.89,35.09,0,-9263,71300,70700,69600,69000,67900,71000,69300,7865,21000,5000,54670,100,1,157300993,108380,19.22,0.40,12,0.06,3585.00,172088.00,87300,20240731,-21.08,58300,20250409,18.18,75400,-8.62,20250107,58300,18.18,20250409,87300,-21.08,20240731,58300,18.18,20250409,0.07,Y,003550,5000,7865 억,,55189828,N,N,15160,N,00,N
20250515,150144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69000,-1100,5,-1.57,4298858300,61892,21.35,69400,70100,69000,91100,49100,70100,69457.41,35.09,0,-9502,71300,70700,69600,69000,67900,71000,69300,7865,21000,5000,54670,100,1,157300993,108538,19.25,0.40,12,0.04,3585.00,172088.00,87300,20240731,-20.96,58300,20250409,18.35,75400,-8.49,20250107,58300,18.35,20250409,87300,-20.96,20240731,58300,18.35,20250409,0.07,Y,003550,5000,7865 억,,55189828,N,N,25542,N,00,N
20250515,140144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69300,-800,5,-1.14,3552489450,51099,17.62,69400,70100,69000,91100,49100,70100,69521.70,35.09,0,-6618,71300,70700,69600,69000,67900,71000,69300,7865,21000,5000,54670,100,1,157300993,109010,19.33,0.40,12,0.03,3585.00,172088.00,87300,20240731,-20.62,58300,20250409,18.87,75400,-8.09,20250107,58300,18.87,20250409,87300,-20.62,20240731,58300,18.87,20250409,0.07,Y,003550,5000,7865 억,,55189828,N,N,25542,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 20250516 160138 55 20.00 KOSPI200 금융 N N N Y 40 N 68600 -300 5 -0.44 6837414900 99729 112.78 68900 69200 68200 89500 48300 68900 68559.94 35.10 0 5321 70500 69700 69300 68500 68100 69500 68300 7863 20600 5000 53740 100 1 157251165 107874 19.14 0.40 12 0.06 3585.00 172088.00 87300 20240731 -21.42 58300 20250409 17.67 75400 -9.02 20250107 58300 17.67 20250409 87300 -21.42 20240731 58300 17.67 20250409 0.06 Y 003550 5000 7862 억 55194619 N N 15357 N 00 N
3 20250516 150138 55 20.00 KOSPI200 금융 N N N Y 40 N 68500 -400 5 -0.58 5411251500 78947 89.28 68900 69200 68200 89500 48300 68900 68542.84 35.10 0 5290 70500 69700 69300 68500 68100 69500 68300 7863 20600 5000 53740 100 1 157251165 107717 19.11 0.40 12 0.05 3585.00 172088.00 87300 20240731 -21.53 58300 20250409 17.50 75400 -9.15 20250107 58300 17.50 20250409 87300 -21.53 20240731 58300 17.50 20250409 0.06 Y 003550 5000 7862 억 55194619 N N 15160 N 00 N
4 20250516 140139 55 20.00 KOSPI200 금융 N N N Y 40 N 68700 -200 5 -0.29 4797446050 69999 79.16 68900 69200 68200 89500 48300 68900 68535.92 35.10 0 6286 70500 69700 69300 68500 68100 69500 68300 7863 20600 5000 53740 100 1 157251165 108032 19.16 0.40 12 0.04 3585.00 172088.00 87300 20240731 -21.31 58300 20250409 17.84 75400 -8.89 20250107 58300 17.84 20250409 87300 -21.31 20240731 58300 17.84 20250409 0.06 Y 003550 5000 7862 억 55194619 N N 15160 N 00 N
5 20250516 130138 55 20.00 KOSPI200 금융 N N N Y 40 N 68300 -600 5 -0.87 3633837200 53036 59.98 68900 69200 68200 89500 48300 68900 68516.43 35.10 0 4096 70500 69700 69300 68500 68100 69500 68300 7863 20600 5000 53740 100 1 157251165 107403 19.05 0.40 12 0.03 3585.00 172088.00 87300 20240731 -21.76 58300 20250409 17.15 75400 -9.42 20250107 58300 17.15 20250409 87300 -21.76 20240731 58300 17.15 20250409 0.06 Y 003550 5000 7862 억 55194619 N N 15160 N 00 N
6 20250516 120137 55 20.00 KOSPI200 금융 N N N Y 40 N 68500 -400 5 -0.58 2965117100 43258 48.92 68900 69200 68200 89500 48300 68900 68544.94 35.10 0 3922 70500 69700 69300 68500 68100 69500 68300 7863 20600 5000 53740 100 1 157251165 107717 19.11 0.40 12 0.03 3585.00 172088.00 87300 20240731 -21.53 58300 20250409 17.50 75400 -9.15 20250107 58300 17.50 20250409 87300 -21.53 20240731 58300 17.50 20250409 0.06 Y 003550 5000 7862 억 55194619 N N 15160 N 00 N
7 20250516 110135 55 20.00 KOSPI200 금융 N N N Y 40 N 68400 -500 5 -0.73 2075438300 30246 34.20 68900 69200 68200 89500 48300 68900 68618.60 35.10 0 4287 70500 69700 69300 68500 68100 69500 68300 7863 20600 5000 53740 100 1 157251165 107560 19.08 0.40 12 0.02 3585.00 172088.00 87300 20240731 -21.65 58300 20250409 17.32 75400 -9.28 20250107 58300 17.32 20250409 87300 -21.65 20240731 58300 17.32 20250409 0.06 Y 003550 5000 7862 억 55194619 N N 15160 N 00 N
8 20250516 100139 55 20.00 KOSPI200 금융 N N N Y 40 N 68400 -500 5 -0.73 1145680800 16671 18.85 68900 69200 68300 89500 48300 68900 68722.98 35.10 0 3328 70500 69700 69300 68500 68100 69500 68300 7863 20600 5000 53740 100 1 157251165 107560 19.08 0.40 12 0.01 3585.00 172088.00 87300 20240731 -21.65 58300 20250409 17.32 75400 -9.28 20250107 58300 17.32 20250409 87300 -21.65 20240731 58300 17.32 20250409 0.06 Y 003550 5000 7862 억 55194619 N N 15160 N 00 N
9 20250516 090138 55 20.00 KOSPI200 금융 N N N Y 40 N 69000 100 2 0.15 34128600 495 0.56 68900 69200 68900 89500 48300 68900 68946.67 35.10 0 -57 70500 69700 69300 68500 68100 69500 68300 7863 20600 5000 53740 100 1 157251165 108503 19.25 0.40 12 0.00 3585.00 172088.00 87300 20240731 -20.96 58300 20250409 18.35 75400 -8.49 20250107 58300 18.35 20250409 87300 -20.96 20240731 58300 18.35 20250409 0.06 Y 003550 5000 7862 억 55194619 N N 15160 N 00 N
10 20250515 160144 55 20.00 KOSPI200 금융 N N N Y 40 N 68900 -1200 5 -1.71 6127745250 88430 30.50 69400 70100 68900 91100 49100 70100 69294.89 35.09 0 -9263 71300 70700 69600 69000 67900 71000 69300 7865 21000 5000 54670 100 1 157300993 108380 19.22 0.40 12 0.06 3585.00 172088.00 87300 20240731 -21.08 58300 20250409 18.18 75400 -8.62 20250107 58300 18.18 20250409 87300 -21.08 20240731 58300 18.18 20250409 0.07 Y 003550 5000 7865 억 55189828 N N 15160 N 00 N
11 20250515 150144 55 20.00 KOSPI200 금융 N N N Y 40 N 69000 -1100 5 -1.57 4298858300 61892 21.35 69400 70100 69000 91100 49100 70100 69457.41 35.09 0 -9502 71300 70700 69600 69000 67900 71000 69300 7865 21000 5000 54670 100 1 157300993 108538 19.25 0.40 12 0.04 3585.00 172088.00 87300 20240731 -20.96 58300 20250409 18.35 75400 -8.49 20250107 58300 18.35 20250409 87300 -20.96 20240731 58300 18.35 20250409 0.07 Y 003550 5000 7865 억 55189828 N N 25542 N 00 N
12 20250515 140144 55 20.00 KOSPI200 금융 N N N Y 40 N 69300 -800 5 -1.14 3552489450 51099 17.62 69400 70100 69000 91100 49100 70100 69521.70 35.09 0 -6618 71300 70700 69600 69000 67900 71000 69300 7865 21000 5000 54670 100 1 157300993 109010 19.33 0.40 12 0.03 3585.00 172088.00 87300 20240731 -20.62 58300 20250409 18.87 75400 -8.09 20250107 58300 18.87 20250409 87300 -20.62 20240731 58300 18.87 20250409 0.07 Y 003550 5000 7865 억 55189828 N N 25542 N 00 N