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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,62400,900,2,1.46,5500608900,88802,35.10,61300,62400,61200,79900,43100,61500,61942.36,34.72,0,9912,63100,62300,61100,60300,59100,62700,60700,7865,18400,5000,47970,100,1,157300993,98156,17.41,0.36,12,0.06,3585.00,172088.00,87300,20240731,-28.52,58300,20250409,7.03,75400,-17.24,20250107,58300,7.03,20250409,87300,-28.52,20240731,58300,7.03,20250409,0.11,Y,003550,5000,7865 억,,54618962,N,N,15557,N,00,N
20250414,150145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61700,200,2,0.33,3785990100,61302,24.23,61300,62200,61200,79900,43100,61500,61759.65,34.72,0,8724,63100,62300,61100,60300,59100,62700,60700,7865,18400,5000,47970,100,1,157300993,97055,17.21,0.36,12,0.04,3585.00,172088.00,87300,20240731,-29.32,58300,20250409,5.83,75400,-18.17,20250107,58300,5.83,20250409,87300,-29.32,20240731,58300,5.83,20250409,0.11,Y,003550,5000,7865 억,,54618962,N,N,4764,N,00,N
20250414,140144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61900,400,2,0.65,3333651850,53969,21.33,61300,62200,61200,79900,43100,61500,61769.75,34.72,0,9288,63100,62300,61100,60300,59100,62700,60700,7865,18400,5000,47970,100,1,157300993,97369,17.27,0.36,12,0.03,3585.00,172088.00,87300,20240731,-29.10,58300,20250409,6.17,75400,-17.90,20250107,58300,6.17,20250409,87300,-29.10,20240731,58300,6.17,20250409,0.11,Y,003550,5000,7865 억,,54618962,N,N,4764,N,00,N
20250414,130145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61800,300,2,0.49,2715844850,43980,17.38,61300,62200,61200,79900,43100,61500,61751.82,34.72,0,8839,63100,62300,61100,60300,59100,62700,60700,7865,18400,5000,47970,100,1,157300993,97212,17.24,0.36,12,0.03,3585.00,172088.00,87300,20240731,-29.21,58300,20250409,6.00,75400,-18.04,20250107,58300,6.00,20250409,87300,-29.21,20240731,58300,6.00,20250409,0.11,Y,003550,5000,7865 억,,54618962,N,N,4764,N,00,N
20250414,120145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61800,300,2,0.49,2381372050,38563,15.24,61300,62200,61200,79900,43100,61500,61752.77,34.72,0,7520,63100,62300,61100,60300,59100,62700,60700,7865,18400,5000,47970,100,1,157300993,97212,17.24,0.36,12,0.02,3585.00,172088.00,87300,20240731,-29.21,58300,20250409,6.00,75400,-18.04,20250107,58300,6.00,20250409,87300,-29.21,20240731,58300,6.00,20250409,0.11,Y,003550,5000,7865 억,,54618962,N,N,4764,N,00,N
20250414,110144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61800,300,2,0.49,2000472000,32394,12.80,61300,62200,61200,79900,43100,61500,61754.40,34.72,0,6562,63100,62300,61100,60300,59100,62700,60700,7865,18400,5000,47970,100,1,157300993,97212,17.24,0.36,12,0.02,3585.00,172088.00,87300,20240731,-29.21,58300,20250409,6.00,75400,-18.04,20250107,58300,6.00,20250409,87300,-29.21,20240731,58300,6.00,20250409,0.11,Y,003550,5000,7865 억,,54618962,N,N,4764,N,00,N
20250414,100144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61800,300,2,0.49,1684701450,27282,10.78,61300,62200,61200,79900,43100,61500,61751.39,34.72,0,4459,63100,62300,61100,60300,59100,62700,60700,7865,18400,5000,47970,100,1,157300993,97212,17.24,0.36,12,0.02,3585.00,172088.00,87300,20240731,-29.21,58300,20250409,6.00,75400,-18.04,20250107,58300,6.00,20250409,87300,-29.21,20240731,58300,6.00,20250409,0.11,Y,003550,5000,7865 억,,54618962,N,N,4764,N,00,N
20250414,090144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61700,200,2,0.33,418705900,6811,2.69,61300,62200,61200,79900,43100,61500,61474.95,34.72,0,1052,63100,62300,61100,60300,59100,62700,60700,7865,18400,5000,47970,100,1,157300993,97055,17.21,0.36,12,0.00,3585.00,172088.00,87300,20240731,-29.32,58300,20250409,5.83,75400,-18.17,20250107,58300,5.83,20250409,87300,-29.32,20240731,58300,5.83,20250409,0.11,Y,003550,5000,7865 억,,54618962,N,N,4764,N,00,N
20250411,160144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61500,600,2,0.99,15477713950,252991,58.19,60100,61900,59900,79100,42700,60900,61178.91,34.71,0,90533,61900,61400,60600,60100,59300,61650,60350,7865,18200,5000,47500,100,1,157300993,96740,17.15,0.36,12,0.16,3585.00,172088.00,88600,20240401,-30.59,58300,20250409,5.49,75400,-18.44,20250107,58300,5.49,20250409,87300,-29.55,20240731,58300,5.49,20250409,0.12,Y,003550,5000,7865 억,,54591800,N,N,4764,N,00,N
20250411,150144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61500,600,2,0.99,12293628800,201199,46.28,60100,61900,59900,79100,42700,60900,61101.84,34.71,0,72576,61900,61400,60600,60100,59300,61650,60350,7865,18200,5000,47500,100,1,157300993,96740,17.15,0.36,12,0.13,3585.00,172088.00,88600,20240401,-30.59,58300,20250409,5.49,75400,-18.44,20250107,58300,5.49,20250409,87300,-29.55,20240731,58300,5.49,20250409,0.12,Y,003550,5000,7865 억,,54591800,N,N,13964,N,00,N
20250411,140144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,61700,800,2,1.31,10103614100,165629,38.10,60100,61900,59900,79100,42700,60900,61001.48,34.71,0,61287,61900,61400,60600,60100,59300,61650,60350,7865,18200,5000,47500,100,1,157300993,97055,17.21,0.36,12,0.11,3585.00,172088.00,88600,20240401,-30.36,58300,20250409,5.83,75400,-18.17,20250107,58300,5.83,20250409,87300,-29.32,20240731,58300,5.83,20250409,0.12,Y,003550,5000,7865 억,,54591800,N,N,13964,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 20250414 160144 55 20.00 KOSPI200 금융 N N N Y 40 N 62400 900 2 1.46 5500608900 88802 35.10 61300 62400 61200 79900 43100 61500 61942.36 34.72 0 9912 63100 62300 61100 60300 59100 62700 60700 7865 18400 5000 47970 100 1 157300993 98156 17.41 0.36 12 0.06 3585.00 172088.00 87300 20240731 -28.52 58300 20250409 7.03 75400 -17.24 20250107 58300 7.03 20250409 87300 -28.52 20240731 58300 7.03 20250409 0.11 Y 003550 5000 7865 억 54618962 N N 15557 N 00 N
3 20250414 150145 55 20.00 KOSPI200 금융 N N N Y 40 N 61700 200 2 0.33 3785990100 61302 24.23 61300 62200 61200 79900 43100 61500 61759.65 34.72 0 8724 63100 62300 61100 60300 59100 62700 60700 7865 18400 5000 47970 100 1 157300993 97055 17.21 0.36 12 0.04 3585.00 172088.00 87300 20240731 -29.32 58300 20250409 5.83 75400 -18.17 20250107 58300 5.83 20250409 87300 -29.32 20240731 58300 5.83 20250409 0.11 Y 003550 5000 7865 억 54618962 N N 4764 N 00 N
4 20250414 140144 55 20.00 KOSPI200 금융 N N N Y 40 N 61900 400 2 0.65 3333651850 53969 21.33 61300 62200 61200 79900 43100 61500 61769.75 34.72 0 9288 63100 62300 61100 60300 59100 62700 60700 7865 18400 5000 47970 100 1 157300993 97369 17.27 0.36 12 0.03 3585.00 172088.00 87300 20240731 -29.10 58300 20250409 6.17 75400 -17.90 20250107 58300 6.17 20250409 87300 -29.10 20240731 58300 6.17 20250409 0.11 Y 003550 5000 7865 억 54618962 N N 4764 N 00 N
5 20250414 130145 55 20.00 KOSPI200 금융 N N N Y 40 N 61800 300 2 0.49 2715844850 43980 17.38 61300 62200 61200 79900 43100 61500 61751.82 34.72 0 8839 63100 62300 61100 60300 59100 62700 60700 7865 18400 5000 47970 100 1 157300993 97212 17.24 0.36 12 0.03 3585.00 172088.00 87300 20240731 -29.21 58300 20250409 6.00 75400 -18.04 20250107 58300 6.00 20250409 87300 -29.21 20240731 58300 6.00 20250409 0.11 Y 003550 5000 7865 억 54618962 N N 4764 N 00 N
6 20250414 120145 55 20.00 KOSPI200 금융 N N N Y 40 N 61800 300 2 0.49 2381372050 38563 15.24 61300 62200 61200 79900 43100 61500 61752.77 34.72 0 7520 63100 62300 61100 60300 59100 62700 60700 7865 18400 5000 47970 100 1 157300993 97212 17.24 0.36 12 0.02 3585.00 172088.00 87300 20240731 -29.21 58300 20250409 6.00 75400 -18.04 20250107 58300 6.00 20250409 87300 -29.21 20240731 58300 6.00 20250409 0.11 Y 003550 5000 7865 억 54618962 N N 4764 N 00 N
7 20250414 110144 55 20.00 KOSPI200 금융 N N N Y 40 N 61800 300 2 0.49 2000472000 32394 12.80 61300 62200 61200 79900 43100 61500 61754.40 34.72 0 6562 63100 62300 61100 60300 59100 62700 60700 7865 18400 5000 47970 100 1 157300993 97212 17.24 0.36 12 0.02 3585.00 172088.00 87300 20240731 -29.21 58300 20250409 6.00 75400 -18.04 20250107 58300 6.00 20250409 87300 -29.21 20240731 58300 6.00 20250409 0.11 Y 003550 5000 7865 억 54618962 N N 4764 N 00 N
8 20250414 100144 55 20.00 KOSPI200 금융 N N N Y 40 N 61800 300 2 0.49 1684701450 27282 10.78 61300 62200 61200 79900 43100 61500 61751.39 34.72 0 4459 63100 62300 61100 60300 59100 62700 60700 7865 18400 5000 47970 100 1 157300993 97212 17.24 0.36 12 0.02 3585.00 172088.00 87300 20240731 -29.21 58300 20250409 6.00 75400 -18.04 20250107 58300 6.00 20250409 87300 -29.21 20240731 58300 6.00 20250409 0.11 Y 003550 5000 7865 억 54618962 N N 4764 N 00 N
9 20250414 090144 55 20.00 KOSPI200 금융 N N N Y 40 N 61700 200 2 0.33 418705900 6811 2.69 61300 62200 61200 79900 43100 61500 61474.95 34.72 0 1052 63100 62300 61100 60300 59100 62700 60700 7865 18400 5000 47970 100 1 157300993 97055 17.21 0.36 12 0.00 3585.00 172088.00 87300 20240731 -29.32 58300 20250409 5.83 75400 -18.17 20250107 58300 5.83 20250409 87300 -29.32 20240731 58300 5.83 20250409 0.11 Y 003550 5000 7865 억 54618962 N N 4764 N 00 N
10 20250411 160144 55 20.00 KOSPI200 금융 N N N Y 40 N 61500 600 2 0.99 15477713950 252991 58.19 60100 61900 59900 79100 42700 60900 61178.91 34.71 0 90533 61900 61400 60600 60100 59300 61650 60350 7865 18200 5000 47500 100 1 157300993 96740 17.15 0.36 12 0.16 3585.00 172088.00 88600 20240401 -30.59 58300 20250409 5.49 75400 -18.44 20250107 58300 5.49 20250409 87300 -29.55 20240731 58300 5.49 20250409 0.12 Y 003550 5000 7865 억 54591800 N N 4764 N 00 N
11 20250411 150144 55 20.00 KOSPI200 금융 N N N Y 40 N 61500 600 2 0.99 12293628800 201199 46.28 60100 61900 59900 79100 42700 60900 61101.84 34.71 0 72576 61900 61400 60600 60100 59300 61650 60350 7865 18200 5000 47500 100 1 157300993 96740 17.15 0.36 12 0.13 3585.00 172088.00 88600 20240401 -30.59 58300 20250409 5.49 75400 -18.44 20250107 58300 5.49 20250409 87300 -29.55 20240731 58300 5.49 20250409 0.12 Y 003550 5000 7865 억 54591800 N N 13964 N 00 N
12 20250411 140144 55 20.00 KOSPI200 금융 N N N Y 40 N 61700 800 2 1.31 10103614100 165629 38.10 60100 61900 59900 79100 42700 60900 61001.48 34.71 0 61287 61900 61400 60600 60100 59300 61650 60350 7865 18200 5000 47500 100 1 157300993 97055 17.21 0.36 12 0.11 3585.00 172088.00 88600 20240401 -30.36 58300 20250409 5.83 75400 -18.17 20250107 58300 5.83 20250409 87300 -29.32 20240731 58300 5.83 20250409 0.12 Y 003550 5000 7865 억 54591800 N N 13964 N 00 N