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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003550/price/prices-20250201.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
20250228,160151,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,66500,-3600,5,-5.14,71421364500,1066082,409.54,69400,69600,66500,91100,49100,70100,66994.39,35.28,0,-105456,70900,70500,70000,69600,69100,70250,69350,7865,21000,5000,53270,100,1,157300993,104605,8.45,0.40,12,0.68,7867.00,165188.00,103600,20240219,-35.81,66500,20250228,0.00,75400,-11.80,20250107,66500,0.00,20250228,101500,-34.48,20240314,66500,0.00,20250228,0.06,N,003550,5000,7865 억,,55493365,N,N,12542,N,00,N
20250228,150151,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,66600,-3500,5,-4.99,35740236800,529560,203.43,69400,69600,66500,91100,49100,70100,67490.44,35.28,0,-124237,70900,70500,70000,69600,69100,70250,69350,7865,21000,5000,53270,100,1,157300993,104762,8.47,0.40,12,0.34,7867.00,165188.00,103600,20240219,-35.71,66500,20250228,0.15,75400,-11.67,20250107,66500,0.15,20250228,101500,-34.38,20240314,66500,0.15,20250228,0.06,N,003550,5000,7865 억,,55493365,N,N,407,N,00,N
20250228,140151,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,66600,-3500,5,-4.99,31048532400,459282,176.44,69400,69600,66500,91100,49100,70100,67602.33,35.28,0,-111663,70900,70500,70000,69600,69100,70250,69350,7865,21000,5000,53270,100,1,157300993,104762,8.47,0.40,12,0.29,7867.00,165188.00,103600,20240219,-35.71,66500,20250228,0.15,75400,-11.67,20250107,66500,0.15,20250228,101500,-34.38,20240314,66500,0.15,20250228,0.06,N,003550,5000,7865 억,,55493365,N,N,407,N,00,N
20250228,130152,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,66700,-3400,5,-4.85,25774927200,380262,146.08,69400,69600,66700,91100,49100,70100,67782.02,35.28,0,-91472,70900,70500,70000,69600,69100,70250,69350,7865,21000,5000,53270,100,1,157300993,104920,8.48,0.40,12,0.24,7867.00,165188.00,103600,20240219,-35.62,66700,20250228,0.00,75400,-11.54,20250107,66700,0.00,20250228,101500,-34.29,20240314,66700,0.00,20250228,0.06,N,003550,5000,7865 억,,55493365,N,N,407,N,00,N
20250228,120150,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,67100,-3000,5,-4.28,21135183900,311008,119.48,69400,69600,67100,91100,49100,70100,67957.04,35.28,0,-81691,70900,70500,70000,69600,69100,70250,69350,7865,21000,5000,53270,100,1,157300993,105549,8.53,0.41,12,0.20,7867.00,165188.00,103600,20240219,-35.23,67100,20250228,0.00,75400,-11.01,20250107,67100,0.00,20250228,101500,-33.89,20240314,67100,0.00,20250228,0.06,N,003550,5000,7865 억,,55493365,N,N,407,N,00,N
20250228,110150,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,67800,-2300,5,-3.28,15618036400,229112,88.02,69400,69600,67600,91100,49100,70100,68167.69,35.28,0,-63262,70900,70500,70000,69600,69100,70250,69350,7865,21000,5000,53270,100,1,157300993,106650,8.62,0.41,12,0.15,7867.00,165188.00,103600,20240219,-34.56,67600,20250228,0.30,75400,-10.08,20250107,67600,0.30,20250228,101500,-33.20,20240314,67600,0.30,20250228,0.06,N,003550,5000,7865 억,,55493365,N,N,407,N,00,N
20250228,100150,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,68300,-1800,5,-2.57,9067611600,132599,50.94,69400,69600,67800,91100,49100,70100,68383.71,35.28,0,-32505,70900,70500,70000,69600,69100,70250,69350,7865,21000,5000,53270,100,1,157300993,107437,8.68,0.41,12,0.08,7867.00,165188.00,103600,20240219,-34.07,67800,20250228,0.74,75400,-9.42,20250107,67800,0.74,20250228,101500,-32.71,20240314,67800,0.74,20250228,0.06,N,003550,5000,7865 억,,55493365,N,N,407,N,00,N
20250228,090152,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69100,-1000,5,-1.43,668828200,9664,3.71,69400,69600,68800,91100,49100,70100,69208.22,35.28,0,-3978,70900,70500,70000,69600,69100,70250,69350,7865,21000,5000,53270,100,1,157300993,108695,8.78,0.42,12,0.01,7867.00,165188.00,103600,20240219,-33.30,68000,20250211,1.62,75400,-8.36,20250107,68000,1.62,20250211,101500,-31.92,20240314,68000,1.62,20250211,0.06,N,003550,5000,7865 억,,55493365,N,N,407,N,00,N
20250227,160149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70100,0,3,0.00,18170009100,260064,119.49,70300,70400,69500,91100,49100,70100,69867.45,35.28,0,58934,70566,70332,69966,69732,69366,70400,69800,7865,21000,5000,53270,100,1,157300993,110268,8.91,0.42,12,0.17,7867.00,165188.00,103600,20240219,-32.34,68000,20250211,3.09,75400,-7.03,20250107,68000,3.09,20250211,101500,-30.94,20240314,68000,3.09,20250211,0.06,N,003550,5000,7865 억,,55501253,N,N,407,N,00,N
20250227,150150,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69800,-300,5,-0.43,15602148700,223406,102.64,70300,70400,69500,91100,49100,70100,69837.64,35.28,0,41291,70566,70332,69966,69732,69366,70400,69800,7865,21000,5000,53270,100,1,157300993,109796,8.87,0.42,12,0.14,7867.00,165188.00,103600,20240219,-32.63,68000,20250211,2.65,75400,-7.43,20250107,68000,2.65,20250211,101500,-31.23,20240314,68000,2.65,20250211,0.06,N,003550,5000,7865 억,,55501253,N,N,320,N,00,N
20250227,140151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69900,-200,5,-0.29,13443136000,192523,88.46,70300,70400,69500,91100,49100,70100,69826.12,35.28,0,30060,70566,70332,69966,69732,69366,70400,69800,7865,21000,5000,53270,100,1,157300993,109953,8.89,0.42,12,0.12,7867.00,165188.00,103600,20240219,-32.53,68000,20250211,2.79,75400,-7.29,20250107,68000,2.79,20250211,101500,-31.13,20240314,68000,2.79,20250211,0.06,N,003550,5000,7865 억,,55501253,N,N,320,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 20250228 160151 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 66500 -3600 5 -5.14 71421364500 1066082 409.54 69400 69600 66500 91100 49100 70100 66994.39 35.28 0 -105456 70900 70500 70000 69600 69100 70250 69350 7865 21000 5000 53270 100 1 157300993 104605 8.45 0.40 12 0.68 7867.00 165188.00 103600 20240219 -35.81 66500 20250228 0.00 75400 -11.80 20250107 66500 0.00 20250228 101500 -34.48 20240314 66500 0.00 20250228 0.06 N 003550 5000 7865 억 55493365 N N 12542 N 00 N
3 20250228 150151 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 66600 -3500 5 -4.99 35740236800 529560 203.43 69400 69600 66500 91100 49100 70100 67490.44 35.28 0 -124237 70900 70500 70000 69600 69100 70250 69350 7865 21000 5000 53270 100 1 157300993 104762 8.47 0.40 12 0.34 7867.00 165188.00 103600 20240219 -35.71 66500 20250228 0.15 75400 -11.67 20250107 66500 0.15 20250228 101500 -34.38 20240314 66500 0.15 20250228 0.06 N 003550 5000 7865 억 55493365 N N 407 N 00 N
4 20250228 140151 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 66600 -3500 5 -4.99 31048532400 459282 176.44 69400 69600 66500 91100 49100 70100 67602.33 35.28 0 -111663 70900 70500 70000 69600 69100 70250 69350 7865 21000 5000 53270 100 1 157300993 104762 8.47 0.40 12 0.29 7867.00 165188.00 103600 20240219 -35.71 66500 20250228 0.15 75400 -11.67 20250107 66500 0.15 20250228 101500 -34.38 20240314 66500 0.15 20250228 0.06 N 003550 5000 7865 억 55493365 N N 407 N 00 N
5 20250228 130152 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 66700 -3400 5 -4.85 25774927200 380262 146.08 69400 69600 66700 91100 49100 70100 67782.02 35.28 0 -91472 70900 70500 70000 69600 69100 70250 69350 7865 21000 5000 53270 100 1 157300993 104920 8.48 0.40 12 0.24 7867.00 165188.00 103600 20240219 -35.62 66700 20250228 0.00 75400 -11.54 20250107 66700 0.00 20250228 101500 -34.29 20240314 66700 0.00 20250228 0.06 N 003550 5000 7865 억 55493365 N N 407 N 00 N
6 20250228 120150 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 67100 -3000 5 -4.28 21135183900 311008 119.48 69400 69600 67100 91100 49100 70100 67957.04 35.28 0 -81691 70900 70500 70000 69600 69100 70250 69350 7865 21000 5000 53270 100 1 157300993 105549 8.53 0.41 12 0.20 7867.00 165188.00 103600 20240219 -35.23 67100 20250228 0.00 75400 -11.01 20250107 67100 0.00 20250228 101500 -33.89 20240314 67100 0.00 20250228 0.06 N 003550 5000 7865 억 55493365 N N 407 N 00 N
7 20250228 110150 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 67800 -2300 5 -3.28 15618036400 229112 88.02 69400 69600 67600 91100 49100 70100 68167.69 35.28 0 -63262 70900 70500 70000 69600 69100 70250 69350 7865 21000 5000 53270 100 1 157300993 106650 8.62 0.41 12 0.15 7867.00 165188.00 103600 20240219 -34.56 67600 20250228 0.30 75400 -10.08 20250107 67600 0.30 20250228 101500 -33.20 20240314 67600 0.30 20250228 0.06 N 003550 5000 7865 억 55493365 N N 407 N 00 N
8 20250228 100150 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 68300 -1800 5 -2.57 9067611600 132599 50.94 69400 69600 67800 91100 49100 70100 68383.71 35.28 0 -32505 70900 70500 70000 69600 69100 70250 69350 7865 21000 5000 53270 100 1 157300993 107437 8.68 0.41 12 0.08 7867.00 165188.00 103600 20240219 -34.07 67800 20250228 0.74 75400 -9.42 20250107 67800 0.74 20250228 101500 -32.71 20240314 67800 0.74 20250228 0.06 N 003550 5000 7865 억 55493365 N N 407 N 00 N
9 20250228 090152 55 20.00 KOSPI200 금융 N N N Y 40 N 69100 -1000 5 -1.43 668828200 9664 3.71 69400 69600 68800 91100 49100 70100 69208.22 35.28 0 -3978 70900 70500 70000 69600 69100 70250 69350 7865 21000 5000 53270 100 1 157300993 108695 8.78 0.42 12 0.01 7867.00 165188.00 103600 20240219 -33.30 68000 20250211 1.62 75400 -8.36 20250107 68000 1.62 20250211 101500 -31.92 20240314 68000 1.62 20250211 0.06 N 003550 5000 7865 억 55493365 N N 407 N 00 N
10 20250227 160149 55 20.00 KOSPI200 금융 N N N Y 40 N 70100 0 3 0.00 18170009100 260064 119.49 70300 70400 69500 91100 49100 70100 69867.45 35.28 0 58934 70566 70332 69966 69732 69366 70400 69800 7865 21000 5000 53270 100 1 157300993 110268 8.91 0.42 12 0.17 7867.00 165188.00 103600 20240219 -32.34 68000 20250211 3.09 75400 -7.03 20250107 68000 3.09 20250211 101500 -30.94 20240314 68000 3.09 20250211 0.06 N 003550 5000 7865 억 55501253 N N 407 N 00 N
11 20250227 150150 55 20.00 KOSPI200 금융 N N N Y 40 N 69800 -300 5 -0.43 15602148700 223406 102.64 70300 70400 69500 91100 49100 70100 69837.64 35.28 0 41291 70566 70332 69966 69732 69366 70400 69800 7865 21000 5000 53270 100 1 157300993 109796 8.87 0.42 12 0.14 7867.00 165188.00 103600 20240219 -32.63 68000 20250211 2.65 75400 -7.43 20250107 68000 2.65 20250211 101500 -31.23 20240314 68000 2.65 20250211 0.06 N 003550 5000 7865 억 55501253 N N 320 N 00 N
12 20250227 140151 55 20.00 KOSPI200 금융 N N N Y 40 N 69900 -200 5 -0.29 13443136000 192523 88.46 70300 70400 69500 91100 49100 70100 69826.12 35.28 0 30060 70566 70332 69966 69732 69366 70400 69800 7865 21000 5000 53270 100 1 157300993 109953 8.89 0.42 12 0.12 7867.00 165188.00 103600 20240219 -32.53 68000 20250211 2.79 75400 -7.29 20250107 68000 2.79 20250211 101500 -31.13 20240314 68000 2.79 20250211 0.06 N 003550 5000 7865 억 55501253 N N 320 N 00 N