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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68800,200,2,0.29,13439954750,195690,75.21,68300,68900,68300,89100,48100,68600,68679.01,34.98,0,-16423,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,108223,8.75,0.42,12,0.12,7867.00,165188.00,101500,20240314,-32.22,66000,20250304,4.24,75400,-8.75,20250107,66000,4.24,20250304,94700,-27.35,20240318,66000,4.24,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,1167,N,00,N
20250318,150148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68700,100,2,0.15,11032877350,160714,61.77,68300,68900,68300,89100,48100,68600,68649.14,34.98,0,-13733,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,108066,8.73,0.42,12,0.10,7867.00,165188.00,101500,20240314,-32.32,66000,20250304,4.09,75400,-8.89,20250107,66000,4.09,20250304,94700,-27.46,20240318,66000,4.09,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N
20250318,140147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68700,100,2,0.15,10016713200,145924,56.08,68300,68900,68300,89100,48100,68600,68643.36,34.98,0,-17801,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,108066,8.73,0.42,12,0.09,7867.00,165188.00,101500,20240314,-32.32,66000,20250304,4.09,75400,-8.89,20250107,66000,4.09,20250304,94700,-27.46,20240318,66000,4.09,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N
20250318,130147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68800,200,2,0.29,8138743300,118554,45.56,68300,68900,68300,89100,48100,68600,68650.09,34.98,0,-9907,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,108223,8.75,0.42,12,0.08,7867.00,165188.00,101500,20240314,-32.22,66000,20250304,4.24,75400,-8.75,20250107,66000,4.24,20250304,94700,-27.35,20240318,66000,4.24,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N
20250318,120147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68800,200,2,0.29,6389845600,93118,35.79,68300,68900,68300,89100,48100,68600,68620.95,34.98,0,-7961,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,108223,8.75,0.42,12,0.06,7867.00,165188.00,101500,20240314,-32.22,66000,20250304,4.24,75400,-8.75,20250107,66000,4.24,20250304,94700,-27.35,20240318,66000,4.24,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N
20250318,110147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,0,3,0.00,4871750050,71021,27.30,68300,68900,68300,89100,48100,68600,68595.91,34.98,0,-7045,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,107908,8.72,0.42,12,0.05,7867.00,165188.00,101500,20240314,-32.41,66000,20250304,3.94,75400,-9.02,20250107,66000,3.94,20250304,94700,-27.56,20240318,66000,3.94,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N
20250318,100148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68550,-50,5,-0.07,3029847700,44164,16.97,68300,68900,68300,89100,48100,68600,68604.47,34.98,0,-8644,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,107830,8.71,0.41,12,0.03,7867.00,165188.00,101500,20240314,-32.46,66000,20250304,3.86,75400,-9.08,20250107,66000,3.86,20250304,94700,-27.61,20240318,66000,3.86,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N
20250318,090147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,0,3,0.00,494203600,7233,2.78,68300,68600,68300,89100,48100,68600,68326.23,34.98,0,-1692,69466,69032,68366,67932,67266,69250,68150,7865,20500,5000,52130,100,1,157300993,107908,8.72,0.42,12,0.00,7867.00,165188.00,101500,20240314,-32.41,66000,20250304,3.94,75400,-9.02,20250107,66000,3.94,20250304,94700,-27.56,20240318,66000,3.94,20250304,0.08,N,003550,5000,7865 억,,55028745,N,N,452,N,00,N
20250317,160148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,1200,2,1.78,17777756150,259758,97.77,67800,68800,67700,87600,47200,67400,68439.68,34.96,0,45536,67933,67666,67333,67066,66733,67500,66900,7865,20200,5000,51220,100,1,157300993,107908,8.72,0.42,12,0.17,7867.00,165188.00,101500,20240314,-32.41,66000,20250304,3.94,75400,-9.02,20250107,66000,3.94,20250304,94700,-27.56,20240318,66000,3.94,20250304,0.08,N,003550,5000,7865 억,,54989999,N,N,452,N,00,N
20250317,150147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,1000,2,1.48,14214073200,207786,78.21,67800,68800,67700,87600,47200,67400,68407.29,34.96,0,47247,67933,67666,67333,67066,66733,67500,66900,7865,20200,5000,51220,100,1,157300993,107594,8.69,0.41,12,0.13,7867.00,165188.00,101500,20240314,-32.61,66000,20250304,3.64,75400,-9.28,20250107,66000,3.64,20250304,94700,-27.77,20240318,66000,3.64,20250304,0.08,N,003550,5000,7865 억,,54989999,N,N,2425,N,00,N
20250317,140147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68300,900,2,1.34,12024050700,175738,66.14,67800,68800,67700,87600,47200,67400,68420.34,34.96,0,50911,67933,67666,67333,67066,66733,67500,66900,7865,20200,5000,51220,100,1,157300993,107437,8.68,0.41,12,0.11,7867.00,165188.00,101500,20240314,-32.71,66000,20250304,3.48,75400,-9.42,20250107,66000,3.48,20250304,94700,-27.88,20240318,66000,3.48,20250304,0.08,N,003550,5000,7865 억,,54989999,N,N,2425,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 20250318 160147 55 20.00 KOSPI200 금융 N N N Y 40 N 68800 200 2 0.29 13439954750 195690 75.21 68300 68900 68300 89100 48100 68600 68679.01 34.98 0 -16423 69466 69032 68366 67932 67266 69250 68150 7865 20500 5000 52130 100 1 157300993 108223 8.75 0.42 12 0.12 7867.00 165188.00 101500 20240314 -32.22 66000 20250304 4.24 75400 -8.75 20250107 66000 4.24 20250304 94700 -27.35 20240318 66000 4.24 20250304 0.08 N 003550 5000 7865 억 55028745 N N 1167 N 00 N
3 20250318 150148 55 20.00 KOSPI200 금융 N N N Y 40 N 68700 100 2 0.15 11032877350 160714 61.77 68300 68900 68300 89100 48100 68600 68649.14 34.98 0 -13733 69466 69032 68366 67932 67266 69250 68150 7865 20500 5000 52130 100 1 157300993 108066 8.73 0.42 12 0.10 7867.00 165188.00 101500 20240314 -32.32 66000 20250304 4.09 75400 -8.89 20250107 66000 4.09 20250304 94700 -27.46 20240318 66000 4.09 20250304 0.08 N 003550 5000 7865 억 55028745 N N 452 N 00 N
4 20250318 140147 55 20.00 KOSPI200 금융 N N N Y 40 N 68700 100 2 0.15 10016713200 145924 56.08 68300 68900 68300 89100 48100 68600 68643.36 34.98 0 -17801 69466 69032 68366 67932 67266 69250 68150 7865 20500 5000 52130 100 1 157300993 108066 8.73 0.42 12 0.09 7867.00 165188.00 101500 20240314 -32.32 66000 20250304 4.09 75400 -8.89 20250107 66000 4.09 20250304 94700 -27.46 20240318 66000 4.09 20250304 0.08 N 003550 5000 7865 억 55028745 N N 452 N 00 N
5 20250318 130147 55 20.00 KOSPI200 금융 N N N Y 40 N 68800 200 2 0.29 8138743300 118554 45.56 68300 68900 68300 89100 48100 68600 68650.09 34.98 0 -9907 69466 69032 68366 67932 67266 69250 68150 7865 20500 5000 52130 100 1 157300993 108223 8.75 0.42 12 0.08 7867.00 165188.00 101500 20240314 -32.22 66000 20250304 4.24 75400 -8.75 20250107 66000 4.24 20250304 94700 -27.35 20240318 66000 4.24 20250304 0.08 N 003550 5000 7865 억 55028745 N N 452 N 00 N
6 20250318 120147 55 20.00 KOSPI200 금융 N N N Y 40 N 68800 200 2 0.29 6389845600 93118 35.79 68300 68900 68300 89100 48100 68600 68620.95 34.98 0 -7961 69466 69032 68366 67932 67266 69250 68150 7865 20500 5000 52130 100 1 157300993 108223 8.75 0.42 12 0.06 7867.00 165188.00 101500 20240314 -32.22 66000 20250304 4.24 75400 -8.75 20250107 66000 4.24 20250304 94700 -27.35 20240318 66000 4.24 20250304 0.08 N 003550 5000 7865 억 55028745 N N 452 N 00 N
7 20250318 110147 55 20.00 KOSPI200 금융 N N N Y 40 N 68600 0 3 0.00 4871750050 71021 27.30 68300 68900 68300 89100 48100 68600 68595.91 34.98 0 -7045 69466 69032 68366 67932 67266 69250 68150 7865 20500 5000 52130 100 1 157300993 107908 8.72 0.42 12 0.05 7867.00 165188.00 101500 20240314 -32.41 66000 20250304 3.94 75400 -9.02 20250107 66000 3.94 20250304 94700 -27.56 20240318 66000 3.94 20250304 0.08 N 003550 5000 7865 억 55028745 N N 452 N 00 N
8 20250318 100148 55 20.00 KOSPI200 금융 N N N Y 40 N 68550 -50 5 -0.07 3029847700 44164 16.97 68300 68900 68300 89100 48100 68600 68604.47 34.98 0 -8644 69466 69032 68366 67932 67266 69250 68150 7865 20500 5000 52130 100 1 157300993 107830 8.71 0.41 12 0.03 7867.00 165188.00 101500 20240314 -32.46 66000 20250304 3.86 75400 -9.08 20250107 66000 3.86 20250304 94700 -27.61 20240318 66000 3.86 20250304 0.08 N 003550 5000 7865 억 55028745 N N 452 N 00 N
9 20250318 090147 55 20.00 KOSPI200 금융 N N N Y 40 N 68600 0 3 0.00 494203600 7233 2.78 68300 68600 68300 89100 48100 68600 68326.23 34.98 0 -1692 69466 69032 68366 67932 67266 69250 68150 7865 20500 5000 52130 100 1 157300993 107908 8.72 0.42 12 0.00 7867.00 165188.00 101500 20240314 -32.41 66000 20250304 3.94 75400 -9.02 20250107 66000 3.94 20250304 94700 -27.56 20240318 66000 3.94 20250304 0.08 N 003550 5000 7865 억 55028745 N N 452 N 00 N
10 20250317 160148 55 20.00 KOSPI200 금융 N N N Y 40 N 68600 1200 2 1.78 17777756150 259758 97.77 67800 68800 67700 87600 47200 67400 68439.68 34.96 0 45536 67933 67666 67333 67066 66733 67500 66900 7865 20200 5000 51220 100 1 157300993 107908 8.72 0.42 12 0.17 7867.00 165188.00 101500 20240314 -32.41 66000 20250304 3.94 75400 -9.02 20250107 66000 3.94 20250304 94700 -27.56 20240318 66000 3.94 20250304 0.08 N 003550 5000 7865 억 54989999 N N 452 N 00 N
11 20250317 150147 55 20.00 KOSPI200 금융 N N N Y 40 N 68400 1000 2 1.48 14214073200 207786 78.21 67800 68800 67700 87600 47200 67400 68407.29 34.96 0 47247 67933 67666 67333 67066 66733 67500 66900 7865 20200 5000 51220 100 1 157300993 107594 8.69 0.41 12 0.13 7867.00 165188.00 101500 20240314 -32.61 66000 20250304 3.64 75400 -9.28 20250107 66000 3.64 20250304 94700 -27.77 20240318 66000 3.64 20250304 0.08 N 003550 5000 7865 억 54989999 N N 2425 N 00 N
12 20250317 140147 55 20.00 KOSPI200 금융 N N N Y 40 N 68300 900 2 1.34 12024050700 175738 66.14 67800 68800 67700 87600 47200 67400 68420.34 34.96 0 50911 67933 67666 67333 67066 66733 67500 66900 7865 20200 5000 51220 100 1 157300993 107437 8.68 0.41 12 0.11 7867.00 165188.00 101500 20240314 -32.71 66000 20250304 3.48 75400 -9.42 20250107 66000 3.48 20250304 94700 -27.88 20240318 66000 3.48 20250304 0.08 N 003550 5000 7865 억 54989999 N N 2425 N 00 N