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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69700,-300,5,-0.43,20641525550,295979,107.75,69900,70250,69500,91000,49000,70000,69739.88,34.99,0,-1628,70866,70432,70066,69632,69266,70250,69450,7865,21000,5000,53200,100,1,157300993,109639,8.86,0.42,12,0.19,7867.00,165188.00,101500,20240314,-31.33,66000,20250304,5.61,75400,-7.56,20250107,66000,5.61,20250304,92500,-24.65,20240322,66000,5.61,20250304,0.08,N,003550,5000,7865 억,,55037614,N,N,737,N,00,N
20250321,150148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69500,-500,5,-0.71,14655175350,210070,76.48,69900,70250,69500,91000,49000,70000,69763.29,34.99,0,-9349,70866,70432,70066,69632,69266,70250,69450,7865,21000,5000,53200,100,1,157300993,109324,8.83,0.42,12,0.13,7867.00,165188.00,101500,20240314,-31.53,66000,20250304,5.30,75400,-7.82,20250107,66000,5.30,20250304,92500,-24.86,20240322,66000,5.30,20250304,0.08,N,003550,5000,7865 억,,55037614,N,N,109,N,00,N
20250321,140148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69800,-200,5,-0.29,11202810850,160464,58.42,69900,70250,69600,91000,49000,70000,69815.10,34.99,0,5929,70866,70432,70066,69632,69266,70250,69450,7865,21000,5000,53200,100,1,157300993,109796,8.87,0.42,12,0.10,7867.00,165188.00,101500,20240314,-31.23,66000,20250304,5.76,75400,-7.43,20250107,66000,5.76,20250304,92500,-24.54,20240322,66000,5.76,20250304,0.08,N,003550,5000,7865 억,,55037614,N,N,109,N,00,N
20250321,130148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69800,-200,5,-0.29,8195777300,117360,42.73,69900,70250,69600,91000,49000,70000,69834.50,34.99,0,6924,70866,70432,70066,69632,69266,70250,69450,7865,21000,5000,53200,100,1,157300993,109796,8.87,0.42,12,0.07,7867.00,165188.00,101500,20240314,-31.23,66000,20250304,5.76,75400,-7.43,20250107,66000,5.76,20250304,92500,-24.54,20240322,66000,5.76,20250304,0.08,N,003550,5000,7865 억,,55037614,N,N,109,N,00,N
20250321,120149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69800,-200,5,-0.29,6474600100,92694,33.75,69900,70250,69600,91000,49000,70000,69849.18,34.99,0,5291,70866,70432,70066,69632,69266,70250,69450,7865,21000,5000,53200,100,1,157300993,109796,8.87,0.42,12,0.06,7867.00,165188.00,101500,20240314,-31.23,66000,20250304,5.76,75400,-7.43,20250107,66000,5.76,20250304,92500,-24.54,20240322,66000,5.76,20250304,0.08,N,003550,5000,7865 억,,55037614,N,N,109,N,00,N
20250321,110147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70000,0,3,0.00,5067918050,72559,26.42,69900,70250,69600,91000,49000,70000,69845.48,34.99,0,3939,70866,70432,70066,69632,69266,70250,69450,7865,21000,5000,53200,100,1,157300993,110111,8.90,0.42,12,0.05,7867.00,165188.00,101500,20240314,-31.03,66000,20250304,6.06,75400,-7.16,20250107,66000,6.06,20250304,92500,-24.32,20240322,66000,6.06,20250304,0.08,N,003550,5000,7865 억,,55037614,N,N,109,N,00,N
20250321,100149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69900,-100,5,-0.14,3215646850,46045,16.76,69900,70250,69600,91000,49000,70000,69837.05,34.99,0,1406,70866,70432,70066,69632,69266,70250,69450,7865,21000,5000,53200,100,1,157300993,109953,8.89,0.42,12,0.03,7867.00,165188.00,101500,20240314,-31.13,66000,20250304,5.91,75400,-7.29,20250107,66000,5.91,20250304,92500,-24.43,20240322,66000,5.91,20250304,0.08,N,003550,5000,7865 억,,55037614,N,N,109,N,00,N
20250321,090149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70200,200,2,0.29,137912600,1972,0.72,69900,70200,69900,91000,49000,70000,69935.40,34.99,0,-857,70866,70432,70066,69632,69266,70250,69450,7865,21000,5000,53200,100,1,157300993,110425,8.92,0.42,12,0.00,7867.00,165188.00,101500,20240314,-30.84,66000,20250304,6.36,75400,-6.90,20250107,66000,6.36,20250304,92500,-24.11,20240322,66000,6.36,20250304,0.08,N,003550,5000,7865 억,,55037614,N,N,109,N,00,N
20250320,160147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70000,-200,5,-0.28,19168534150,273560,59.43,70200,70500,69700,91200,49200,70200,70070.68,34.99,0,44173,72466,71332,70166,69032,67866,71900,69600,7865,21000,5000,53350,100,1,157300993,110111,8.90,0.42,12,0.17,7867.00,165188.00,101500,20240314,-31.03,66000,20250304,6.06,75400,-7.16,20250107,66000,6.06,20250304,92500,-24.32,20240322,66000,6.06,20250304,0.07,N,003550,5000,7865 억,,55033696,N,N,106,N,00,N
20250320,150148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70000,-200,5,-0.28,16982251350,242323,52.65,70200,70500,69700,91200,49200,70200,70081.05,34.99,0,42925,72466,71332,70166,69032,67866,71900,69600,7865,21000,5000,53350,100,1,157300993,110111,8.90,0.42,12,0.15,7867.00,165188.00,101500,20240314,-31.03,66000,20250304,6.06,75400,-7.16,20250107,66000,6.06,20250304,92500,-24.32,20240322,66000,6.06,20250304,0.07,N,003550,5000,7865 억,,55033696,N,N,341,N,00,N
20250320,140148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70100,-100,5,-0.14,13175212400,187996,40.84,70200,70500,69700,91200,49200,70200,70082.41,34.99,0,38335,72466,71332,70166,69032,67866,71900,69600,7865,21000,5000,53350,100,1,157300993,110268,8.91,0.42,12,0.12,7867.00,165188.00,101500,20240314,-30.94,66000,20250304,6.21,75400,-7.03,20250107,66000,6.21,20250304,92500,-24.22,20240322,66000,6.21,20250304,0.07,N,003550,5000,7865 억,,55033696,N,N,341,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 20250321 160148 55 20.00 KOSPI200 금융 N N N Y 40 N 69700 -300 5 -0.43 20641525550 295979 107.75 69900 70250 69500 91000 49000 70000 69739.88 34.99 0 -1628 70866 70432 70066 69632 69266 70250 69450 7865 21000 5000 53200 100 1 157300993 109639 8.86 0.42 12 0.19 7867.00 165188.00 101500 20240314 -31.33 66000 20250304 5.61 75400 -7.56 20250107 66000 5.61 20250304 92500 -24.65 20240322 66000 5.61 20250304 0.08 N 003550 5000 7865 억 55037614 N N 737 N 00 N
3 20250321 150148 55 20.00 KOSPI200 금융 N N N Y 40 N 69500 -500 5 -0.71 14655175350 210070 76.48 69900 70250 69500 91000 49000 70000 69763.29 34.99 0 -9349 70866 70432 70066 69632 69266 70250 69450 7865 21000 5000 53200 100 1 157300993 109324 8.83 0.42 12 0.13 7867.00 165188.00 101500 20240314 -31.53 66000 20250304 5.30 75400 -7.82 20250107 66000 5.30 20250304 92500 -24.86 20240322 66000 5.30 20250304 0.08 N 003550 5000 7865 억 55037614 N N 109 N 00 N
4 20250321 140148 55 20.00 KOSPI200 금융 N N N Y 40 N 69800 -200 5 -0.29 11202810850 160464 58.42 69900 70250 69600 91000 49000 70000 69815.10 34.99 0 5929 70866 70432 70066 69632 69266 70250 69450 7865 21000 5000 53200 100 1 157300993 109796 8.87 0.42 12 0.10 7867.00 165188.00 101500 20240314 -31.23 66000 20250304 5.76 75400 -7.43 20250107 66000 5.76 20250304 92500 -24.54 20240322 66000 5.76 20250304 0.08 N 003550 5000 7865 억 55037614 N N 109 N 00 N
5 20250321 130148 55 20.00 KOSPI200 금융 N N N Y 40 N 69800 -200 5 -0.29 8195777300 117360 42.73 69900 70250 69600 91000 49000 70000 69834.50 34.99 0 6924 70866 70432 70066 69632 69266 70250 69450 7865 21000 5000 53200 100 1 157300993 109796 8.87 0.42 12 0.07 7867.00 165188.00 101500 20240314 -31.23 66000 20250304 5.76 75400 -7.43 20250107 66000 5.76 20250304 92500 -24.54 20240322 66000 5.76 20250304 0.08 N 003550 5000 7865 억 55037614 N N 109 N 00 N
6 20250321 120149 55 20.00 KOSPI200 금융 N N N Y 40 N 69800 -200 5 -0.29 6474600100 92694 33.75 69900 70250 69600 91000 49000 70000 69849.18 34.99 0 5291 70866 70432 70066 69632 69266 70250 69450 7865 21000 5000 53200 100 1 157300993 109796 8.87 0.42 12 0.06 7867.00 165188.00 101500 20240314 -31.23 66000 20250304 5.76 75400 -7.43 20250107 66000 5.76 20250304 92500 -24.54 20240322 66000 5.76 20250304 0.08 N 003550 5000 7865 억 55037614 N N 109 N 00 N
7 20250321 110147 55 20.00 KOSPI200 금융 N N N Y 40 N 70000 0 3 0.00 5067918050 72559 26.42 69900 70250 69600 91000 49000 70000 69845.48 34.99 0 3939 70866 70432 70066 69632 69266 70250 69450 7865 21000 5000 53200 100 1 157300993 110111 8.90 0.42 12 0.05 7867.00 165188.00 101500 20240314 -31.03 66000 20250304 6.06 75400 -7.16 20250107 66000 6.06 20250304 92500 -24.32 20240322 66000 6.06 20250304 0.08 N 003550 5000 7865 억 55037614 N N 109 N 00 N
8 20250321 100149 55 20.00 KOSPI200 금융 N N N Y 40 N 69900 -100 5 -0.14 3215646850 46045 16.76 69900 70250 69600 91000 49000 70000 69837.05 34.99 0 1406 70866 70432 70066 69632 69266 70250 69450 7865 21000 5000 53200 100 1 157300993 109953 8.89 0.42 12 0.03 7867.00 165188.00 101500 20240314 -31.13 66000 20250304 5.91 75400 -7.29 20250107 66000 5.91 20250304 92500 -24.43 20240322 66000 5.91 20250304 0.08 N 003550 5000 7865 억 55037614 N N 109 N 00 N
9 20250321 090149 55 20.00 KOSPI200 금융 N N N Y 40 N 70200 200 2 0.29 137912600 1972 0.72 69900 70200 69900 91000 49000 70000 69935.40 34.99 0 -857 70866 70432 70066 69632 69266 70250 69450 7865 21000 5000 53200 100 1 157300993 110425 8.92 0.42 12 0.00 7867.00 165188.00 101500 20240314 -30.84 66000 20250304 6.36 75400 -6.90 20250107 66000 6.36 20250304 92500 -24.11 20240322 66000 6.36 20250304 0.08 N 003550 5000 7865 억 55037614 N N 109 N 00 N
10 20250320 160147 55 20.00 KOSPI200 금융 N N N Y 40 N 70000 -200 5 -0.28 19168534150 273560 59.43 70200 70500 69700 91200 49200 70200 70070.68 34.99 0 44173 72466 71332 70166 69032 67866 71900 69600 7865 21000 5000 53350 100 1 157300993 110111 8.90 0.42 12 0.17 7867.00 165188.00 101500 20240314 -31.03 66000 20250304 6.06 75400 -7.16 20250107 66000 6.06 20250304 92500 -24.32 20240322 66000 6.06 20250304 0.07 N 003550 5000 7865 억 55033696 N N 106 N 00 N
11 20250320 150148 55 20.00 KOSPI200 금융 N N N Y 40 N 70000 -200 5 -0.28 16982251350 242323 52.65 70200 70500 69700 91200 49200 70200 70081.05 34.99 0 42925 72466 71332 70166 69032 67866 71900 69600 7865 21000 5000 53350 100 1 157300993 110111 8.90 0.42 12 0.15 7867.00 165188.00 101500 20240314 -31.03 66000 20250304 6.06 75400 -7.16 20250107 66000 6.06 20250304 92500 -24.32 20240322 66000 6.06 20250304 0.07 N 003550 5000 7865 억 55033696 N N 341 N 00 N
12 20250320 140148 55 20.00 KOSPI200 금융 N N N Y 40 N 70100 -100 5 -0.14 13175212400 187996 40.84 70200 70500 69700 91200 49200 70200 70082.41 34.99 0 38335 72466 71332 70166 69032 67866 71900 69600 7865 21000 5000 53350 100 1 157300993 110268 8.91 0.42 12 0.12 7867.00 165188.00 101500 20240314 -30.94 66000 20250304 6.21 75400 -7.03 20250107 66000 6.21 20250304 92500 -24.22 20240322 66000 6.21 20250304 0.07 N 003550 5000 7865 억 55033696 N N 341 N 00 N