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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003550/price/prices-20250301.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
20250312,160145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,-500,5,-0.73,16490768950,243061,71.97,67900,68300,67500,88700,47900,68300,67846.23,35.15,0,-18774,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106650,8.62,0.41,12,0.15,7867.00,165188.00,101500,20240314,-33.20,66000,20250304,2.73,75400,-10.08,20250107,66000,2.73,20250304,101500,-33.20,20240314,66000,2.73,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,1747,N,00,N
20250312,150146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,-400,5,-0.59,13972187850,205935,60.98,67900,68300,67500,88700,47900,68300,67847.56,35.15,0,-18081,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106807,8.63,0.41,12,0.13,7867.00,165188.00,101500,20240314,-33.10,66000,20250304,2.88,75400,-9.95,20250107,66000,2.88,20250304,101500,-33.10,20240314,66000,2.88,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,N,00,N
20250312,140146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,-400,5,-0.59,11045219200,162765,48.19,67900,68300,67500,88700,47900,68300,67859.91,35.15,0,-22806,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106807,8.63,0.41,12,0.10,7867.00,165188.00,101500,20240314,-33.10,66000,20250304,2.88,75400,-9.95,20250107,66000,2.88,20250304,101500,-33.10,20240314,66000,2.88,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,N,00,N
20250312,130146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68000,-300,5,-0.44,9059906050,133530,39.54,67900,68300,67500,88700,47900,68300,67849.21,35.15,0,-27610,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106965,8.64,0.41,12,0.08,7867.00,165188.00,101500,20240314,-33.00,66000,20250304,3.03,75400,-9.81,20250107,66000,3.03,20250304,101500,-33.00,20240314,66000,3.03,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,N,00,N
20250312,120146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,-400,5,-0.59,7315834050,107812,31.92,67900,68300,67500,88700,47900,68300,67857.31,35.15,0,-32208,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106807,8.63,0.41,12,0.07,7867.00,165188.00,101500,20240314,-33.10,66000,20250304,2.88,75400,-9.95,20250107,66000,2.88,20250304,101500,-33.10,20240314,66000,2.88,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,N,00,N
20250312,110146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68100,-200,5,-0.29,4830752350,71156,21.07,67900,68300,67500,88700,47900,68300,67889.58,35.15,0,-22019,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,107122,8.66,0.41,12,0.05,7867.00,165188.00,101500,20240314,-32.91,66000,20250304,3.18,75400,-9.68,20250107,66000,3.18,20250304,101500,-32.91,20240314,66000,3.18,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,N,00,N
20250312,100146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68050,-250,5,-0.37,3737846950,55079,16.31,67900,68300,67500,88700,47900,68300,67863.35,35.15,0,-17865,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,107043,8.65,0.41,12,0.04,7867.00,165188.00,101500,20240314,-32.96,66000,20250304,3.11,75400,-9.75,20250107,66000,3.11,20250304,101500,-32.96,20240314,66000,3.11,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,N,00,N
20250312,090146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,-500,5,-0.73,934512300,13761,4.07,67900,68300,67700,88700,47900,68300,67910.12,35.15,0,-3527,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106650,8.62,0.41,12,0.01,7867.00,165188.00,101500,20240314,-33.20,66000,20250304,2.73,75400,-10.08,20250107,66000,2.73,20250304,101500,-33.20,20240314,66000,2.73,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,N,00,N
20250311,160145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68300,100,2,0.15,22962660750,337656,170.23,66900,68800,66900,88600,47800,68200,68006.01,35.13,0,120425,69666,68932,67766,67032,65866,69300,67400,7865,20400,5000,51830,100,1,157300993,107437,8.68,0.41,12,0.21,7867.00,165188.00,101500,20240314,-32.71,66000,20250304,3.48,75400,-9.42,20250107,66000,3.48,20250304,101500,-32.71,20240314,66000,3.48,20250304,0.09,N,003550,5000,7865 억,,55251992,N,N,198,N,00,N
20250311,150146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,0,3,0.00,19203855050,282691,142.52,66900,68800,66900,88600,47800,68200,67932.22,35.13,0,107162,69666,68932,67766,67032,65866,69300,67400,7865,20400,5000,51830,100,1,157300993,107279,8.67,0.41,12,0.18,7867.00,165188.00,101500,20240314,-32.81,66000,20250304,3.33,75400,-9.55,20250107,66000,3.33,20250304,101500,-32.81,20240314,66000,3.33,20250304,0.09,N,003550,5000,7865 억,,55251992,N,N,1337,N,00,N
20250311,140145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,400,2,0.59,15448352750,227820,114.85,66900,68700,66900,88600,47800,68200,67809.30,35.13,0,83809,69666,68932,67766,67032,65866,69300,67400,7865,20400,5000,51830,100,1,157300993,107908,8.72,0.42,12,0.14,7867.00,165188.00,101500,20240314,-32.41,66000,20250304,3.94,75400,-9.02,20250107,66000,3.94,20250304,101500,-32.41,20240314,66000,3.94,20250304,0.09,N,003550,5000,7865 억,,55251992,N,N,1337,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 20250312 160145 55 20.00 KOSPI200 금융 N N N Y 40 N 67800 -500 5 -0.73 16490768950 243061 71.97 67900 68300 67500 88700 47900 68300 67846.23 35.15 0 -18774 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106650 8.62 0.41 12 0.15 7867.00 165188.00 101500 20240314 -33.20 66000 20250304 2.73 75400 -10.08 20250107 66000 2.73 20250304 101500 -33.20 20240314 66000 2.73 20250304 0.09 N 003550 5000 7865 억 55296942 N N 1747 N 00 N
3 20250312 150146 55 20.00 KOSPI200 금융 N N N Y 40 N 67900 -400 5 -0.59 13972187850 205935 60.98 67900 68300 67500 88700 47900 68300 67847.56 35.15 0 -18081 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106807 8.63 0.41 12 0.13 7867.00 165188.00 101500 20240314 -33.10 66000 20250304 2.88 75400 -9.95 20250107 66000 2.88 20250304 101500 -33.10 20240314 66000 2.88 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N
4 20250312 140146 55 20.00 KOSPI200 금융 N N N Y 40 N 67900 -400 5 -0.59 11045219200 162765 48.19 67900 68300 67500 88700 47900 68300 67859.91 35.15 0 -22806 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106807 8.63 0.41 12 0.10 7867.00 165188.00 101500 20240314 -33.10 66000 20250304 2.88 75400 -9.95 20250107 66000 2.88 20250304 101500 -33.10 20240314 66000 2.88 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N
5 20250312 130146 55 20.00 KOSPI200 금융 N N N Y 40 N 68000 -300 5 -0.44 9059906050 133530 39.54 67900 68300 67500 88700 47900 68300 67849.21 35.15 0 -27610 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106965 8.64 0.41 12 0.08 7867.00 165188.00 101500 20240314 -33.00 66000 20250304 3.03 75400 -9.81 20250107 66000 3.03 20250304 101500 -33.00 20240314 66000 3.03 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N
6 20250312 120146 55 20.00 KOSPI200 금융 N N N Y 40 N 67900 -400 5 -0.59 7315834050 107812 31.92 67900 68300 67500 88700 47900 68300 67857.31 35.15 0 -32208 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106807 8.63 0.41 12 0.07 7867.00 165188.00 101500 20240314 -33.10 66000 20250304 2.88 75400 -9.95 20250107 66000 2.88 20250304 101500 -33.10 20240314 66000 2.88 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N
7 20250312 110146 55 20.00 KOSPI200 금융 N N N Y 40 N 68100 -200 5 -0.29 4830752350 71156 21.07 67900 68300 67500 88700 47900 68300 67889.58 35.15 0 -22019 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 107122 8.66 0.41 12 0.05 7867.00 165188.00 101500 20240314 -32.91 66000 20250304 3.18 75400 -9.68 20250107 66000 3.18 20250304 101500 -32.91 20240314 66000 3.18 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N
8 20250312 100146 55 20.00 KOSPI200 금융 N N N Y 40 N 68050 -250 5 -0.37 3737846950 55079 16.31 67900 68300 67500 88700 47900 68300 67863.35 35.15 0 -17865 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 107043 8.65 0.41 12 0.04 7867.00 165188.00 101500 20240314 -32.96 66000 20250304 3.11 75400 -9.75 20250107 66000 3.11 20250304 101500 -32.96 20240314 66000 3.11 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N
9 20250312 090146 55 20.00 KOSPI200 금융 N N N Y 40 N 67800 -500 5 -0.73 934512300 13761 4.07 67900 68300 67700 88700 47900 68300 67910.12 35.15 0 -3527 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106650 8.62 0.41 12 0.01 7867.00 165188.00 101500 20240314 -33.20 66000 20250304 2.73 75400 -10.08 20250107 66000 2.73 20250304 101500 -33.20 20240314 66000 2.73 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N
10 20250311 160145 55 20.00 KOSPI200 금융 N N N Y 40 N 68300 100 2 0.15 22962660750 337656 170.23 66900 68800 66900 88600 47800 68200 68006.01 35.13 0 120425 69666 68932 67766 67032 65866 69300 67400 7865 20400 5000 51830 100 1 157300993 107437 8.68 0.41 12 0.21 7867.00 165188.00 101500 20240314 -32.71 66000 20250304 3.48 75400 -9.42 20250107 66000 3.48 20250304 101500 -32.71 20240314 66000 3.48 20250304 0.09 N 003550 5000 7865 억 55251992 N N 198 N 00 N
11 20250311 150146 55 20.00 KOSPI200 금융 N N N Y 40 N 68200 0 3 0.00 19203855050 282691 142.52 66900 68800 66900 88600 47800 68200 67932.22 35.13 0 107162 69666 68932 67766 67032 65866 69300 67400 7865 20400 5000 51830 100 1 157300993 107279 8.67 0.41 12 0.18 7867.00 165188.00 101500 20240314 -32.81 66000 20250304 3.33 75400 -9.55 20250107 66000 3.33 20250304 101500 -32.81 20240314 66000 3.33 20250304 0.09 N 003550 5000 7865 억 55251992 N N 1337 N 00 N
12 20250311 140145 55 20.00 KOSPI200 금융 N N N Y 40 N 68600 400 2 0.59 15448352750 227820 114.85 66900 68700 66900 88600 47800 68200 67809.30 35.13 0 83809 69666 68932 67766 67032 65866 69300 67400 7865 20400 5000 51830 100 1 157300993 107908 8.72 0.42 12 0.14 7867.00 165188.00 101500 20240314 -32.41 66000 20250304 3.94 75400 -9.02 20250107 66000 3.94 20250304 101500 -32.41 20240314 66000 3.94 20250304 0.09 N 003550 5000 7865 억 55251992 N N 1337 N 00 N