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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,1200,2,1.80,13632482850,202575,87.21,67000,67800,66700,86500,46700,66600,67295.70,35.09,0,61592,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,106650,8.62,0.41,12,0.13,7867.00,165188.00,102700,20240223,-33.98,66000,20250304,2.73,75400,-10.08,20250107,66000,2.73,20250304,101500,-33.20,20240314,66000,2.73,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,485,N,00,N
20250306,150144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67600,1000,2,1.50,10973895900,163314,70.31,67000,67600,66700,86500,46700,66600,67195.07,35.09,0,50994,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,106335,8.59,0.41,12,0.10,7867.00,165188.00,102700,20240223,-34.18,66000,20250304,2.42,75400,-10.34,20250107,66000,2.42,20250304,101500,-33.40,20240314,66000,2.42,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N
20250306,140145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,800,2,1.20,9024289000,134396,57.86,67000,67400,66700,86500,46700,66600,67147.01,35.09,0,40055,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,106021,8.57,0.41,12,0.09,7867.00,165188.00,102700,20240223,-34.37,66000,20250304,2.12,75400,-10.61,20250107,66000,2.12,20250304,101500,-33.60,20240314,66000,2.12,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N
20250306,130144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67300,700,2,1.05,6680561300,99570,42.87,67000,67400,66700,86500,46700,66600,67094.12,35.09,0,18429,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,105864,8.55,0.41,12,0.06,7867.00,165188.00,102700,20240223,-34.47,66000,20250304,1.97,75400,-10.74,20250107,66000,1.97,20250304,101500,-33.69,20240314,66000,1.97,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N
20250306,120144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67000,400,2,0.60,5275767050,78654,33.86,67000,67400,66700,86500,46700,66600,67075.64,35.09,0,10503,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,105392,8.52,0.41,12,0.05,7867.00,165188.00,102700,20240223,-34.76,66000,20250304,1.52,75400,-11.14,20250107,66000,1.52,20250304,101500,-33.99,20240314,66000,1.52,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N
20250306,110144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67000,400,2,0.60,4433095700,66086,28.45,67000,67400,66700,86500,46700,66600,67080.71,35.09,0,11093,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,105392,8.52,0.41,12,0.04,7867.00,165188.00,102700,20240223,-34.76,66000,20250304,1.52,75400,-11.14,20250107,66000,1.52,20250304,101500,-33.99,20240314,66000,1.52,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N
20250306,100144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67000,400,2,0.60,3040033550,45309,19.51,67000,67400,66700,86500,46700,66600,67095.58,35.09,0,7109,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,105392,8.52,0.41,12,0.03,7867.00,165188.00,102700,20240223,-34.76,66000,20250304,1.52,75400,-11.14,20250107,66000,1.52,20250304,101500,-33.99,20240314,66000,1.52,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N
20250306,090144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,66900,300,2,0.45,570477100,8518,3.67,67000,67100,66800,86500,46700,66600,66973.13,35.09,0,1424,67666,67132,66666,66132,65666,67400,66400,7865,19900,5000,50610,100,1,157300993,105234,8.50,0.40,12,0.01,7867.00,165188.00,102700,20240223,-34.86,66000,20250304,1.36,75400,-11.27,20250107,66000,1.36,20250304,101500,-34.09,20240314,66000,1.36,20250304,0.09,N,003550,5000,7865 억,,55200286,N,N,1752,N,00,N
20250305,160143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,66600,600,2,0.91,15454258600,232072,80.50,66500,67200,66200,85800,46200,66000,66592.51,35.06,0,95220,67600,66800,66400,65600,65200,66600,65400,7865,19800,5000,50160,100,1,157300993,104762,8.47,0.40,12,0.15,7867.00,165188.00,102700,20240223,-35.15,66000,20250304,0.91,75400,-11.67,20250107,66000,0.91,20250304,101500,-34.38,20240314,66000,0.91,20250304,0.06,N,003550,5000,7865 억,,55152115,N,N,1752,N,00,N
20250305,150144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,66500,500,2,0.76,12419246350,186483,64.69,66500,67200,66200,85800,46200,66000,66597.20,35.06,0,76691,67600,66800,66400,65600,65200,66600,65400,7865,19800,5000,50160,100,1,157300993,104605,8.45,0.40,12,0.12,7867.00,165188.00,102700,20240223,-35.25,66000,20250304,0.76,75400,-11.80,20250107,66000,0.76,20250304,101500,-34.48,20240314,66000,0.76,20250304,0.06,N,003550,5000,7865 억,,55152115,N,N,590,N,00,N
20250305,140143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,66500,500,2,0.76,9706788700,145694,50.54,66500,67200,66200,85800,46200,66000,66624.49,35.06,0,60723,67600,66800,66400,65600,65200,66600,65400,7865,19800,5000,50160,100,1,157300993,104605,8.45,0.40,12,0.09,7867.00,165188.00,102700,20240223,-35.25,66000,20250304,0.76,75400,-11.80,20250107,66000,0.76,20250304,101500,-34.48,20240314,66000,0.76,20250304,0.06,N,003550,5000,7865 억,,55152115,N,N,590,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 20250306 160144 55 20.00 KOSPI200 금융 N N N Y 40 N 67800 1200 2 1.80 13632482850 202575 87.21 67000 67800 66700 86500 46700 66600 67295.70 35.09 0 61592 67666 67132 66666 66132 65666 67400 66400 7865 19900 5000 50610 100 1 157300993 106650 8.62 0.41 12 0.13 7867.00 165188.00 102700 20240223 -33.98 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 55200286 N N 485 N 00 N
3 20250306 150144 55 20.00 KOSPI200 금융 N N N Y 40 N 67600 1000 2 1.50 10973895900 163314 70.31 67000 67600 66700 86500 46700 66600 67195.07 35.09 0 50994 67666 67132 66666 66132 65666 67400 66400 7865 19900 5000 50610 100 1 157300993 106335 8.59 0.41 12 0.10 7867.00 165188.00 102700 20240223 -34.18 66000 20250304 2.42 75400 -10.34 20250107 66000 2.42 20250304 101500 -33.40 20240314 66000 2.42 20250304 0.09 N 003550 5000 7865 억 55200286 N N 1752 N 00 N
4 20250306 140145 55 20.00 KOSPI200 금융 N N N Y 40 N 67400 800 2 1.20 9024289000 134396 57.86 67000 67400 66700 86500 46700 66600 67147.01 35.09 0 40055 67666 67132 66666 66132 65666 67400 66400 7865 19900 5000 50610 100 1 157300993 106021 8.57 0.41 12 0.09 7867.00 165188.00 102700 20240223 -34.37 66000 20250304 2.12 75400 -10.61 20250107 66000 2.12 20250304 101500 -33.60 20240314 66000 2.12 20250304 0.09 N 003550 5000 7865 억 55200286 N N 1752 N 00 N
5 20250306 130144 55 20.00 KOSPI200 금융 N N N Y 40 N 67300 700 2 1.05 6680561300 99570 42.87 67000 67400 66700 86500 46700 66600 67094.12 35.09 0 18429 67666 67132 66666 66132 65666 67400 66400 7865 19900 5000 50610 100 1 157300993 105864 8.55 0.41 12 0.06 7867.00 165188.00 102700 20240223 -34.47 66000 20250304 1.97 75400 -10.74 20250107 66000 1.97 20250304 101500 -33.69 20240314 66000 1.97 20250304 0.09 N 003550 5000 7865 억 55200286 N N 1752 N 00 N
6 20250306 120144 55 20.00 KOSPI200 금융 N N N Y 40 N 67000 400 2 0.60 5275767050 78654 33.86 67000 67400 66700 86500 46700 66600 67075.64 35.09 0 10503 67666 67132 66666 66132 65666 67400 66400 7865 19900 5000 50610 100 1 157300993 105392 8.52 0.41 12 0.05 7867.00 165188.00 102700 20240223 -34.76 66000 20250304 1.52 75400 -11.14 20250107 66000 1.52 20250304 101500 -33.99 20240314 66000 1.52 20250304 0.09 N 003550 5000 7865 억 55200286 N N 1752 N 00 N
7 20250306 110144 55 20.00 KOSPI200 금융 N N N Y 40 N 67000 400 2 0.60 4433095700 66086 28.45 67000 67400 66700 86500 46700 66600 67080.71 35.09 0 11093 67666 67132 66666 66132 65666 67400 66400 7865 19900 5000 50610 100 1 157300993 105392 8.52 0.41 12 0.04 7867.00 165188.00 102700 20240223 -34.76 66000 20250304 1.52 75400 -11.14 20250107 66000 1.52 20250304 101500 -33.99 20240314 66000 1.52 20250304 0.09 N 003550 5000 7865 억 55200286 N N 1752 N 00 N
8 20250306 100144 55 20.00 KOSPI200 금융 N N N Y 40 N 67000 400 2 0.60 3040033550 45309 19.51 67000 67400 66700 86500 46700 66600 67095.58 35.09 0 7109 67666 67132 66666 66132 65666 67400 66400 7865 19900 5000 50610 100 1 157300993 105392 8.52 0.41 12 0.03 7867.00 165188.00 102700 20240223 -34.76 66000 20250304 1.52 75400 -11.14 20250107 66000 1.52 20250304 101500 -33.99 20240314 66000 1.52 20250304 0.09 N 003550 5000 7865 억 55200286 N N 1752 N 00 N
9 20250306 090144 55 20.00 KOSPI200 금융 N N N Y 40 N 66900 300 2 0.45 570477100 8518 3.67 67000 67100 66800 86500 46700 66600 66973.13 35.09 0 1424 67666 67132 66666 66132 65666 67400 66400 7865 19900 5000 50610 100 1 157300993 105234 8.50 0.40 12 0.01 7867.00 165188.00 102700 20240223 -34.86 66000 20250304 1.36 75400 -11.27 20250107 66000 1.36 20250304 101500 -34.09 20240314 66000 1.36 20250304 0.09 N 003550 5000 7865 억 55200286 N N 1752 N 00 N
10 20250305 160143 55 20.00 KOSPI200 금융 N N N Y 40 N 66600 600 2 0.91 15454258600 232072 80.50 66500 67200 66200 85800 46200 66000 66592.51 35.06 0 95220 67600 66800 66400 65600 65200 66600 65400 7865 19800 5000 50160 100 1 157300993 104762 8.47 0.40 12 0.15 7867.00 165188.00 102700 20240223 -35.15 66000 20250304 0.91 75400 -11.67 20250107 66000 0.91 20250304 101500 -34.38 20240314 66000 0.91 20250304 0.06 N 003550 5000 7865 억 55152115 N N 1752 N 00 N
11 20250305 150144 55 20.00 KOSPI200 금융 N N N Y 40 N 66500 500 2 0.76 12419246350 186483 64.69 66500 67200 66200 85800 46200 66000 66597.20 35.06 0 76691 67600 66800 66400 65600 65200 66600 65400 7865 19800 5000 50160 100 1 157300993 104605 8.45 0.40 12 0.12 7867.00 165188.00 102700 20240223 -35.25 66000 20250304 0.76 75400 -11.80 20250107 66000 0.76 20250304 101500 -34.48 20240314 66000 0.76 20250304 0.06 N 003550 5000 7865 억 55152115 N N 590 N 00 N
12 20250305 140143 55 20.00 KOSPI200 금융 N N N Y 40 N 66500 500 2 0.76 9706788700 145694 50.54 66500 67200 66200 85800 46200 66000 66624.49 35.06 0 60723 67600 66800 66400 65600 65200 66600 65400 7865 19800 5000 50160 100 1 157300993 104605 8.45 0.40 12 0.09 7867.00 165188.00 102700 20240223 -35.25 66000 20250304 0.76 75400 -11.80 20250107 66000 0.76 20250304 101500 -34.48 20240314 66000 0.76 20250304 0.06 N 003550 5000 7865 억 55152115 N N 590 N 00 N