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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003550/price/prices-20250401.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
20250407,160142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,60800,-1800,5,-2.88,15472078700,256374,151.40,60300,61300,59300,81300,43900,62600,60349.58,34.60,0,-256,63800,63200,62200,61600,60600,63500,61900,7865,18700,5000,48820,100,1,157300993,95639,16.96,0.35,12,0.16,3585.00,172088.00,91400,20240326,-33.48,59300,20250407,2.53,75400,-19.36,20250107,59300,2.53,20250407,87300,-30.36,20240731,59300,2.53,20250407,0.12,Y,003550,5000,7865 억,,54428681,N,N,20767,N,00,N
20250407,150144,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,60700,-1900,5,-3.04,12820904050,212759,125.64,60300,61300,59300,81300,43900,62600,60260.22,34.60,0,3949,63800,63200,62200,61600,60600,63500,61900,7865,18700,5000,48820,100,1,157300993,95482,16.93,0.35,12,0.14,3585.00,172088.00,91400,20240326,-33.59,59300,20250407,2.36,75400,-19.50,20250107,59300,2.36,20250407,87300,-30.47,20240731,59300,2.36,20250407,0.12,Y,003550,5000,7865 억,,54428681,N,N,9830,N,00,N
20250407,140143,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,60600,-2000,5,-3.19,10765032350,178876,105.63,60300,61300,59300,81300,43900,62600,60181.54,34.60,0,3234,63800,63200,62200,61600,60600,63500,61900,7865,18700,5000,48820,100,1,157300993,95324,16.90,0.35,12,0.11,3585.00,172088.00,91400,20240326,-33.70,59300,20250407,2.19,75400,-19.63,20250107,59300,2.19,20250407,87300,-30.58,20240731,59300,2.19,20250407,0.12,Y,003550,5000,7865 억,,54428681,N,N,9830,N,00,N
20250407,130142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,60600,-2000,5,-3.19,9408890450,156477,92.40,60300,61300,59300,81300,43900,62600,60129.54,34.60,0,2178,63800,63200,62200,61600,60600,63500,61900,7865,18700,5000,48820,100,1,157300993,95324,16.90,0.35,12,0.10,3585.00,172088.00,91400,20240326,-33.70,59300,20250407,2.19,75400,-19.63,20250107,59300,2.19,20250407,87300,-30.58,20240731,59300,2.19,20250407,0.12,Y,003550,5000,7865 억,,54428681,N,N,9830,N,00,N
20250407,120142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,60700,-1900,5,-3.04,8293723700,138053,81.52,60300,61300,59300,81300,43900,62600,60076.37,34.60,0,930,63800,63200,62200,61600,60600,63500,61900,7865,18700,5000,48820,100,1,157300993,95482,16.93,0.35,12,0.09,3585.00,172088.00,91400,20240326,-33.59,59300,20250407,2.36,75400,-19.50,20250107,59300,2.36,20250407,87300,-30.47,20240731,59300,2.36,20250407,0.12,Y,003550,5000,7865 억,,54428681,N,N,9830,N,00,N
20250407,110142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,60900,-1700,5,-2.72,7086228950,118185,69.79,60300,61200,59300,81300,43900,62600,59958.78,34.60,0,-895,63800,63200,62200,61600,60600,63500,61900,7865,18700,5000,48820,100,1,157300993,95796,16.99,0.35,12,0.08,3585.00,172088.00,91400,20240326,-33.37,59300,20250407,2.70,75400,-19.23,20250107,59300,2.70,20250407,87300,-30.24,20240731,59300,2.70,20250407,0.12,Y,003550,5000,7865 억,,54428681,N,N,9830,N,00,N
20250407,100142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,60000,-2600,5,-4.15,5298587550,88535,52.28,60300,61000,59300,81300,43900,62600,59847.38,34.60,0,-367,63800,63200,62200,61600,60600,63500,61900,7865,18700,5000,48820,100,1,157300993,94381,16.74,0.35,12,0.06,3585.00,172088.00,91400,20240326,-34.35,59300,20250407,1.18,75400,-20.42,20250107,59300,1.18,20250407,87300,-31.27,20240731,59300,1.18,20250407,0.12,Y,003550,5000,7865 억,,54428681,N,N,9830,N,00,N
20250407,090142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,59600,-3000,5,-4.79,609546500,10142,5.99,60300,60600,59500,81300,43900,62600,60101.21,34.60,0,-3029,63800,63200,62200,61600,60600,63500,61900,7865,18700,5000,48820,100,1,157300993,93751,16.62,0.35,12,0.01,3585.00,172088.00,91400,20240326,-34.79,59500,20250407,0.17,75400,-20.95,20250107,59500,0.17,20250407,87300,-31.73,20240731,59500,0.17,20250407,0.12,Y,003550,5000,7865 억,,54428681,N,N,9830,N,00,N
20250404,160142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,62600,300,2,0.48,10493007500,169340,67.80,61800,62800,61200,80900,43700,62300,61964.14,34.57,0,26318,63433,62866,61833,61266,60233,63150,61550,7865,18600,5000,48590,100,1,157300993,98470,17.46,0.36,12,0.11,3585.00,172088.00,91400,20240326,-31.51,60800,20250403,2.96,75400,-16.98,20250107,60800,2.96,20250403,87300,-28.29,20240731,60800,2.96,20250403,0.10,Y,003550,5000,7865 억,,54377354,N,N,9830,N,00,N
20250404,150143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,62500,200,2,0.32,9023159700,145854,58.40,61800,62700,61200,80900,43700,62300,61864.33,34.57,0,29442,63433,62866,61833,61266,60233,63150,61550,7865,18600,5000,48590,100,1,157300993,98313,17.43,0.36,12,0.09,3585.00,172088.00,91400,20240326,-31.62,60800,20250403,2.80,75400,-17.11,20250107,60800,2.80,20250403,87300,-28.41,20240731,60800,2.80,20250403,0.10,Y,003550,5000,7865 억,,54377354,N,N,19790,N,00,N
20250404,140143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61600,-700,5,-1.12,7538281200,121907,48.81,61800,62700,61200,80900,43700,62300,61836.33,34.57,0,24000,63433,62866,61833,61266,60233,63150,61550,7865,18600,5000,48590,100,1,157300993,96897,17.18,0.36,12,0.08,3585.00,172088.00,91400,20240326,-32.60,60800,20250403,1.32,75400,-18.30,20250107,60800,1.32,20250403,87300,-29.44,20240731,60800,1.32,20250403,0.10,Y,003550,5000,7865 억,,54377354,N,N,19790,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 20250407 160142 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 60800 -1800 5 -2.88 15472078700 256374 151.40 60300 61300 59300 81300 43900 62600 60349.58 34.60 0 -256 63800 63200 62200 61600 60600 63500 61900 7865 18700 5000 48820 100 1 157300993 95639 16.96 0.35 12 0.16 3585.00 172088.00 91400 20240326 -33.48 59300 20250407 2.53 75400 -19.36 20250107 59300 2.53 20250407 87300 -30.36 20240731 59300 2.53 20250407 0.12 Y 003550 5000 7865 억 54428681 N N 20767 N 00 N
3 20250407 150144 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 60700 -1900 5 -3.04 12820904050 212759 125.64 60300 61300 59300 81300 43900 62600 60260.22 34.60 0 3949 63800 63200 62200 61600 60600 63500 61900 7865 18700 5000 48820 100 1 157300993 95482 16.93 0.35 12 0.14 3585.00 172088.00 91400 20240326 -33.59 59300 20250407 2.36 75400 -19.50 20250107 59300 2.36 20250407 87300 -30.47 20240731 59300 2.36 20250407 0.12 Y 003550 5000 7865 억 54428681 N N 9830 N 00 N
4 20250407 140143 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 60600 -2000 5 -3.19 10765032350 178876 105.63 60300 61300 59300 81300 43900 62600 60181.54 34.60 0 3234 63800 63200 62200 61600 60600 63500 61900 7865 18700 5000 48820 100 1 157300993 95324 16.90 0.35 12 0.11 3585.00 172088.00 91400 20240326 -33.70 59300 20250407 2.19 75400 -19.63 20250107 59300 2.19 20250407 87300 -30.58 20240731 59300 2.19 20250407 0.12 Y 003550 5000 7865 억 54428681 N N 9830 N 00 N
5 20250407 130142 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 60600 -2000 5 -3.19 9408890450 156477 92.40 60300 61300 59300 81300 43900 62600 60129.54 34.60 0 2178 63800 63200 62200 61600 60600 63500 61900 7865 18700 5000 48820 100 1 157300993 95324 16.90 0.35 12 0.10 3585.00 172088.00 91400 20240326 -33.70 59300 20250407 2.19 75400 -19.63 20250107 59300 2.19 20250407 87300 -30.58 20240731 59300 2.19 20250407 0.12 Y 003550 5000 7865 억 54428681 N N 9830 N 00 N
6 20250407 120142 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 60700 -1900 5 -3.04 8293723700 138053 81.52 60300 61300 59300 81300 43900 62600 60076.37 34.60 0 930 63800 63200 62200 61600 60600 63500 61900 7865 18700 5000 48820 100 1 157300993 95482 16.93 0.35 12 0.09 3585.00 172088.00 91400 20240326 -33.59 59300 20250407 2.36 75400 -19.50 20250107 59300 2.36 20250407 87300 -30.47 20240731 59300 2.36 20250407 0.12 Y 003550 5000 7865 억 54428681 N N 9830 N 00 N
7 20250407 110142 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 60900 -1700 5 -2.72 7086228950 118185 69.79 60300 61200 59300 81300 43900 62600 59958.78 34.60 0 -895 63800 63200 62200 61600 60600 63500 61900 7865 18700 5000 48820 100 1 157300993 95796 16.99 0.35 12 0.08 3585.00 172088.00 91400 20240326 -33.37 59300 20250407 2.70 75400 -19.23 20250107 59300 2.70 20250407 87300 -30.24 20240731 59300 2.70 20250407 0.12 Y 003550 5000 7865 억 54428681 N N 9830 N 00 N
8 20250407 100142 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 60000 -2600 5 -4.15 5298587550 88535 52.28 60300 61000 59300 81300 43900 62600 59847.38 34.60 0 -367 63800 63200 62200 61600 60600 63500 61900 7865 18700 5000 48820 100 1 157300993 94381 16.74 0.35 12 0.06 3585.00 172088.00 91400 20240326 -34.35 59300 20250407 1.18 75400 -20.42 20250107 59300 1.18 20250407 87300 -31.27 20240731 59300 1.18 20250407 0.12 Y 003550 5000 7865 억 54428681 N N 9830 N 00 N
9 20250407 090142 55 20.00 KOSPI200 신저가 금융 N N N Y 40 N 59600 -3000 5 -4.79 609546500 10142 5.99 60300 60600 59500 81300 43900 62600 60101.21 34.60 0 -3029 63800 63200 62200 61600 60600 63500 61900 7865 18700 5000 48820 100 1 157300993 93751 16.62 0.35 12 0.01 3585.00 172088.00 91400 20240326 -34.79 59500 20250407 0.17 75400 -20.95 20250107 59500 0.17 20250407 87300 -31.73 20240731 59500 0.17 20250407 0.12 Y 003550 5000 7865 억 54428681 N N 9830 N 00 N
10 20250404 160142 55 20.00 KOSPI200 금융 N N N Y 40 N 62600 300 2 0.48 10493007500 169340 67.80 61800 62800 61200 80900 43700 62300 61964.14 34.57 0 26318 63433 62866 61833 61266 60233 63150 61550 7865 18600 5000 48590 100 1 157300993 98470 17.46 0.36 12 0.11 3585.00 172088.00 91400 20240326 -31.51 60800 20250403 2.96 75400 -16.98 20250107 60800 2.96 20250403 87300 -28.29 20240731 60800 2.96 20250403 0.10 Y 003550 5000 7865 억 54377354 N N 9830 N 00 N
11 20250404 150143 55 20.00 KOSPI200 금융 N N N Y 40 N 62500 200 2 0.32 9023159700 145854 58.40 61800 62700 61200 80900 43700 62300 61864.33 34.57 0 29442 63433 62866 61833 61266 60233 63150 61550 7865 18600 5000 48590 100 1 157300993 98313 17.43 0.36 12 0.09 3585.00 172088.00 91400 20240326 -31.62 60800 20250403 2.80 75400 -17.11 20250107 60800 2.80 20250403 87300 -28.41 20240731 60800 2.80 20250403 0.10 Y 003550 5000 7865 억 54377354 N N 19790 N 00 N
12 20250404 140143 55 20.00 KOSPI200 금융 N N N Y 40 N 61600 -700 5 -1.12 7538281200 121907 48.81 61800 62700 61200 80900 43700 62300 61836.33 34.57 0 24000 63433 62866 61833 61266 60233 63150 61550 7865 18600 5000 48590 100 1 157300993 96897 17.18 0.36 12 0.08 3585.00 172088.00 91400 20240326 -32.60 60800 20250403 1.32 75400 -18.30 20250107 60800 1.32 20250403 87300 -29.44 20240731 60800 1.32 20250403 0.10 Y 003550 5000 7865 억 54377354 N N 19790 N 00 N