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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68000,200,2,0.29,24220260100,356559,146.33,67600,68400,67400,88100,47500,67800,67927.76,35.13,0,-59650,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106965,8.64,0.41,12,0.23,7867.00,165188.00,101500,20240314,-33.00,66000,20250304,3.03,75400,-9.81,20250107,66000,3.03,20250304,101500,-33.00,20240314,66000,3.03,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,8702,N,00,N
20250313,150146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67500,-300,5,-0.44,9766992350,143897,59.06,67600,68400,67400,88100,47500,67800,67874.89,35.13,0,-29769,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106178,8.58,0.41,12,0.09,7867.00,165188.00,101500,20240314,-33.50,66000,20250304,2.27,75400,-10.48,20250107,66000,2.27,20250304,101500,-33.50,20240314,66000,2.27,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N
20250313,140146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,100,2,0.15,6671409150,98107,40.26,67600,68400,67600,88100,47500,67800,68001.36,35.13,0,-12142,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106807,8.63,0.41,12,0.06,7867.00,165188.00,101500,20240314,-33.10,66000,20250304,2.88,75400,-9.95,20250107,66000,2.88,20250304,101500,-33.10,20240314,66000,2.88,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N
20250313,130146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,100,2,0.15,5470355750,80418,33.00,67600,68400,67600,88100,47500,67800,68024.02,35.13,0,-11866,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106807,8.63,0.41,12,0.05,7867.00,165188.00,101500,20240314,-33.10,66000,20250304,2.88,75400,-9.95,20250107,66000,2.88,20250304,101500,-33.10,20240314,66000,2.88,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N
20250313,120146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68000,200,2,0.29,4518783550,66419,27.26,67600,68400,67600,88100,47500,67800,68034.50,35.13,0,-7597,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106965,8.64,0.41,12,0.04,7867.00,165188.00,101500,20240314,-33.00,66000,20250304,3.03,75400,-9.81,20250107,66000,3.03,20250304,101500,-33.00,20240314,66000,3.03,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N
20250313,110146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,400,2,0.59,3389391200,49823,20.45,67600,68400,67600,88100,47500,67800,68028.65,35.13,0,-2870,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,107279,8.67,0.41,12,0.03,7867.00,165188.00,101500,20240314,-32.81,66000,20250304,3.33,75400,-9.55,20250107,66000,3.33,20250304,101500,-32.81,20240314,66000,3.33,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N
20250313,100146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68000,200,2,0.29,2315157000,34078,13.99,67600,68200,67600,88100,47500,67800,67937.00,35.13,0,-3035,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106965,8.64,0.41,12,0.02,7867.00,165188.00,101500,20240314,-33.00,66000,20250304,3.03,75400,-9.81,20250107,66000,3.03,20250304,101500,-33.00,20240314,66000,3.03,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N
20250313,090147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67700,-100,5,-0.15,273462100,4039,1.66,67600,68100,67600,88100,47500,67800,67705.40,35.13,0,-1990,68666,68232,67866,67432,67066,68050,67250,7865,20300,5000,51520,100,1,157300993,106493,8.61,0.41,12,0.00,7867.00,165188.00,101500,20240314,-33.30,66000,20250304,2.58,75400,-10.21,20250107,66000,2.58,20250304,101500,-33.30,20240314,66000,2.58,20250304,0.07,N,003550,5000,7865 억,,55259861,N,N,1751,N,00,N
20250312,160145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,-500,5,-0.73,16490768950,243061,71.97,67900,68300,67500,88700,47900,68300,67846.23,35.15,0,-18774,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106650,8.62,0.41,12,0.15,7867.00,165188.00,101500,20240314,-33.20,66000,20250304,2.73,75400,-10.08,20250107,66000,2.73,20250304,101500,-33.20,20240314,66000,2.73,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,1747,N,00,N
20250312,150146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,-400,5,-0.59,13972187850,205935,60.98,67900,68300,67500,88700,47900,68300,67847.56,35.15,0,-18081,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106807,8.63,0.41,12,0.13,7867.00,165188.00,101500,20240314,-33.10,66000,20250304,2.88,75400,-9.95,20250107,66000,2.88,20250304,101500,-33.10,20240314,66000,2.88,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,N,00,N
20250312,140146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,-400,5,-0.59,11045219200,162765,48.19,67900,68300,67500,88700,47900,68300,67859.91,35.15,0,-22806,69900,69100,68000,67200,66100,69500,67600,7865,20400,5000,51900,100,1,157300993,106807,8.63,0.41,12,0.10,7867.00,165188.00,101500,20240314,-33.10,66000,20250304,2.88,75400,-9.95,20250107,66000,2.88,20250304,101500,-33.10,20240314,66000,2.88,20250304,0.09,N,003550,5000,7865 억,,55296942,N,N,198,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 20250313 160146 55 20.00 KOSPI200 금융 N N N Y 40 N 68000 200 2 0.29 24220260100 356559 146.33 67600 68400 67400 88100 47500 67800 67927.76 35.13 0 -59650 68666 68232 67866 67432 67066 68050 67250 7865 20300 5000 51520 100 1 157300993 106965 8.64 0.41 12 0.23 7867.00 165188.00 101500 20240314 -33.00 66000 20250304 3.03 75400 -9.81 20250107 66000 3.03 20250304 101500 -33.00 20240314 66000 3.03 20250304 0.07 N 003550 5000 7865 억 55259861 N N 8702 N 00 N
3 20250313 150146 55 20.00 KOSPI200 금융 N N N Y 40 N 67500 -300 5 -0.44 9766992350 143897 59.06 67600 68400 67400 88100 47500 67800 67874.89 35.13 0 -29769 68666 68232 67866 67432 67066 68050 67250 7865 20300 5000 51520 100 1 157300993 106178 8.58 0.41 12 0.09 7867.00 165188.00 101500 20240314 -33.50 66000 20250304 2.27 75400 -10.48 20250107 66000 2.27 20250304 101500 -33.50 20240314 66000 2.27 20250304 0.07 N 003550 5000 7865 억 55259861 N N 1751 N 00 N
4 20250313 140146 55 20.00 KOSPI200 금융 N N N Y 40 N 67900 100 2 0.15 6671409150 98107 40.26 67600 68400 67600 88100 47500 67800 68001.36 35.13 0 -12142 68666 68232 67866 67432 67066 68050 67250 7865 20300 5000 51520 100 1 157300993 106807 8.63 0.41 12 0.06 7867.00 165188.00 101500 20240314 -33.10 66000 20250304 2.88 75400 -9.95 20250107 66000 2.88 20250304 101500 -33.10 20240314 66000 2.88 20250304 0.07 N 003550 5000 7865 억 55259861 N N 1751 N 00 N
5 20250313 130146 55 20.00 KOSPI200 금융 N N N Y 40 N 67900 100 2 0.15 5470355750 80418 33.00 67600 68400 67600 88100 47500 67800 68024.02 35.13 0 -11866 68666 68232 67866 67432 67066 68050 67250 7865 20300 5000 51520 100 1 157300993 106807 8.63 0.41 12 0.05 7867.00 165188.00 101500 20240314 -33.10 66000 20250304 2.88 75400 -9.95 20250107 66000 2.88 20250304 101500 -33.10 20240314 66000 2.88 20250304 0.07 N 003550 5000 7865 억 55259861 N N 1751 N 00 N
6 20250313 120146 55 20.00 KOSPI200 금융 N N N Y 40 N 68000 200 2 0.29 4518783550 66419 27.26 67600 68400 67600 88100 47500 67800 68034.50 35.13 0 -7597 68666 68232 67866 67432 67066 68050 67250 7865 20300 5000 51520 100 1 157300993 106965 8.64 0.41 12 0.04 7867.00 165188.00 101500 20240314 -33.00 66000 20250304 3.03 75400 -9.81 20250107 66000 3.03 20250304 101500 -33.00 20240314 66000 3.03 20250304 0.07 N 003550 5000 7865 억 55259861 N N 1751 N 00 N
7 20250313 110146 55 20.00 KOSPI200 금융 N N N Y 40 N 68200 400 2 0.59 3389391200 49823 20.45 67600 68400 67600 88100 47500 67800 68028.65 35.13 0 -2870 68666 68232 67866 67432 67066 68050 67250 7865 20300 5000 51520 100 1 157300993 107279 8.67 0.41 12 0.03 7867.00 165188.00 101500 20240314 -32.81 66000 20250304 3.33 75400 -9.55 20250107 66000 3.33 20250304 101500 -32.81 20240314 66000 3.33 20250304 0.07 N 003550 5000 7865 억 55259861 N N 1751 N 00 N
8 20250313 100146 55 20.00 KOSPI200 금융 N N N Y 40 N 68000 200 2 0.29 2315157000 34078 13.99 67600 68200 67600 88100 47500 67800 67937.00 35.13 0 -3035 68666 68232 67866 67432 67066 68050 67250 7865 20300 5000 51520 100 1 157300993 106965 8.64 0.41 12 0.02 7867.00 165188.00 101500 20240314 -33.00 66000 20250304 3.03 75400 -9.81 20250107 66000 3.03 20250304 101500 -33.00 20240314 66000 3.03 20250304 0.07 N 003550 5000 7865 억 55259861 N N 1751 N 00 N
9 20250313 090147 55 20.00 KOSPI200 금융 N N N Y 40 N 67700 -100 5 -0.15 273462100 4039 1.66 67600 68100 67600 88100 47500 67800 67705.40 35.13 0 -1990 68666 68232 67866 67432 67066 68050 67250 7865 20300 5000 51520 100 1 157300993 106493 8.61 0.41 12 0.00 7867.00 165188.00 101500 20240314 -33.30 66000 20250304 2.58 75400 -10.21 20250107 66000 2.58 20250304 101500 -33.30 20240314 66000 2.58 20250304 0.07 N 003550 5000 7865 억 55259861 N N 1751 N 00 N
10 20250312 160145 55 20.00 KOSPI200 금융 N N N Y 40 N 67800 -500 5 -0.73 16490768950 243061 71.97 67900 68300 67500 88700 47900 68300 67846.23 35.15 0 -18774 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106650 8.62 0.41 12 0.15 7867.00 165188.00 101500 20240314 -33.20 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 55296942 N N 1747 N 00 N
11 20250312 150146 55 20.00 KOSPI200 금융 N N N Y 40 N 67900 -400 5 -0.59 13972187850 205935 60.98 67900 68300 67500 88700 47900 68300 67847.56 35.15 0 -18081 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106807 8.63 0.41 12 0.13 7867.00 165188.00 101500 20240314 -33.10 66000 20250304 2.88 75400 -9.95 20250107 66000 2.88 20250304 101500 -33.10 20240314 66000 2.88 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N
12 20250312 140146 55 20.00 KOSPI200 금융 N N N Y 40 N 67900 -400 5 -0.59 11045219200 162765 48.19 67900 68300 67500 88700 47900 68300 67859.91 35.15 0 -22806 69900 69100 68000 67200 66100 69500 67600 7865 20400 5000 51900 100 1 157300993 106807 8.63 0.41 12 0.10 7867.00 165188.00 101500 20240314 -33.10 66000 20250304 2.88 75400 -9.95 20250107 66000 2.88 20250304 101500 -33.10 20240314 66000 2.88 20250304 0.09 N 003550 5000 7865 억 55296942 N N 198 N 00 N