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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
055550/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
20250312,160538,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45150,150,2,0.33,53392212675,1182678,89.86,45000,45550,44750,58500,31500,45000,45145.18,58.86,0,-419479,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,227306,5.38,0.43,12,0.23,8398.00,106019.00,64600,20240826,-30.11,40450,20240417,11.62,52000,-13.17,20250205,44400,1.69,20250305,64600,-30.11,20240826,40450,11.62,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,2102,N,00,N
20250312,150539,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45300,300,2,0.67,43177947050,956620,72.68,45000,45550,44750,58500,31500,45000,45135.94,58.86,0,-326236,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,228061,5.39,0.43,12,0.19,8398.00,106019.00,64600,20240826,-29.88,40450,20240417,11.99,52000,-12.88,20250205,44400,2.03,20250305,64600,-29.88,20240826,40450,11.99,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,N,00,N
20250312,140538,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45000,0,3,0.00,33618104175,744941,56.60,45000,45550,44750,58500,31500,45000,45128.55,58.86,0,-264230,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,226550,5.36,0.42,12,0.15,8398.00,106019.00,64600,20240826,-30.34,40450,20240417,11.25,52000,-13.46,20250205,44400,1.35,20250305,64600,-30.34,20240826,40450,11.25,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,N,00,N
20250312,130538,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45100,100,2,0.22,27695529825,613517,46.61,45000,45550,44750,58500,31500,45000,45142.24,58.86,0,-221110,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,227054,5.37,0.43,12,0.12,8398.00,106019.00,64600,20240826,-30.19,40450,20240417,11.50,52000,-13.27,20250205,44400,1.58,20250305,64600,-30.19,20240826,40450,11.50,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,N,00,N
20250312,120540,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45050,50,2,0.11,24508018425,542739,41.24,45000,45550,44750,58500,31500,45000,45156.18,58.86,0,-189561,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,226802,5.36,0.42,12,0.11,8398.00,106019.00,64600,20240826,-30.26,40450,20240417,11.37,52000,-13.37,20250205,44400,1.46,20250305,64600,-30.26,20240826,40450,11.37,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,N,00,N
20250312,110535,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45100,100,2,0.22,17638970100,390056,29.64,45000,45550,44750,58500,31500,45000,45221.64,58.86,0,-82536,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,227054,5.37,0.43,12,0.08,8398.00,106019.00,64600,20240826,-30.19,40450,20240417,11.50,52000,-13.27,20250205,44400,1.58,20250305,64600,-30.19,20240826,40450,11.50,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,N,00,N
20250312,100538,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45300,300,2,0.67,14007405675,309716,23.53,45000,45550,44750,58500,31500,45000,45226.61,58.86,0,-40943,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,228061,5.39,0.43,12,0.06,8398.00,106019.00,64600,20240826,-29.88,40450,20240417,11.99,52000,-12.88,20250205,44400,2.03,20250305,64600,-29.88,20240826,40450,11.99,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,N,00,N
20250312,090540,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45250,250,2,0.56,4150614450,92317,7.01,45000,45250,44750,58500,31500,45000,44960.46,58.86,0,-29873,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,227809,5.39,0.43,12,0.02,8398.00,106019.00,64600,20240826,-29.95,40450,20240417,11.87,52000,-12.98,20250205,44400,1.91,20250305,64600,-29.95,20240826,40450,11.87,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,N,00,N
20250311,160533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45000,-600,5,-1.32,58413649650,1297536,133.97,44900,45400,44700,59200,31950,45600,45018.91,58.79,0,-378827,46666,46132,45516,44982,44366,46400,45250,26956,13600,5000,34650,50,1,503445325,226550,5.36,0.42,12,0.26,8398.00,106019.00,64600,20240826,-30.34,40450,20240417,11.25,52000,-13.46,20250205,44400,1.35,20250305,64600,-30.34,20240826,40450,11.25,20240417,0.12,N,055550,5000,26955 억,,295999667,N,N,3845,N,00,N
20250311,150536,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45050,-550,5,-1.21,51259134800,1138597,117.56,44900,45400,44700,59200,31950,45600,45019.56,58.79,0,-290006,46666,46132,45516,44982,44366,46400,45250,26956,13600,5000,34650,50,1,503445325,226802,5.36,0.42,12,0.23,8398.00,106019.00,64600,20240826,-30.26,40450,20240417,11.37,52000,-13.37,20250205,44400,1.46,20250305,64600,-30.26,20240826,40450,11.37,20240417,0.12,N,055550,5000,26955 억,,295999667,N,N,4579,N,00,N
20250311,140536,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45000,-600,5,-1.32,42812822350,950952,98.19,44900,45400,44700,59200,31950,45600,45021.01,58.79,0,-199611,46666,46132,45516,44982,44366,46400,45250,26956,13600,5000,34650,50,1,503445325,226550,5.36,0.42,12,0.19,8398.00,106019.00,64600,20240826,-30.34,40450,20240417,11.25,52000,-13.46,20250205,44400,1.35,20250305,64600,-30.34,20240826,40450,11.25,20240417,0.12,N,055550,5000,26955 억,,295999667,N,N,4579,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 20250312 160538 55 20.00 KOSPI200 금융 N N N Y 40 Y 45150 150 2 0.33 53392212675 1182678 89.86 45000 45550 44750 58500 31500 45000 45145.18 58.86 0 -419479 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 227306 5.38 0.43 12 0.23 8398.00 106019.00 64600 20240826 -30.11 40450 20240417 11.62 52000 -13.17 20250205 44400 1.69 20250305 64600 -30.11 20240826 40450 11.62 20240417 0.12 N 055550 5000 26955 억 296319971 N N 2102 N 00 N
3 20250312 150539 55 20.00 KOSPI200 금융 N N N Y 40 Y 45300 300 2 0.67 43177947050 956620 72.68 45000 45550 44750 58500 31500 45000 45135.94 58.86 0 -326236 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 228061 5.39 0.43 12 0.19 8398.00 106019.00 64600 20240826 -29.88 40450 20240417 11.99 52000 -12.88 20250205 44400 2.03 20250305 64600 -29.88 20240826 40450 11.99 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N
4 20250312 140538 55 20.00 KOSPI200 금융 N N N Y 40 Y 45000 0 3 0.00 33618104175 744941 56.60 45000 45550 44750 58500 31500 45000 45128.55 58.86 0 -264230 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 226550 5.36 0.42 12 0.15 8398.00 106019.00 64600 20240826 -30.34 40450 20240417 11.25 52000 -13.46 20250205 44400 1.35 20250305 64600 -30.34 20240826 40450 11.25 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N
5 20250312 130538 55 20.00 KOSPI200 금융 N N N Y 40 Y 45100 100 2 0.22 27695529825 613517 46.61 45000 45550 44750 58500 31500 45000 45142.24 58.86 0 -221110 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 227054 5.37 0.43 12 0.12 8398.00 106019.00 64600 20240826 -30.19 40450 20240417 11.50 52000 -13.27 20250205 44400 1.58 20250305 64600 -30.19 20240826 40450 11.50 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N
6 20250312 120540 55 20.00 KOSPI200 금융 N N N Y 40 Y 45050 50 2 0.11 24508018425 542739 41.24 45000 45550 44750 58500 31500 45000 45156.18 58.86 0 -189561 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 226802 5.36 0.42 12 0.11 8398.00 106019.00 64600 20240826 -30.26 40450 20240417 11.37 52000 -13.37 20250205 44400 1.46 20250305 64600 -30.26 20240826 40450 11.37 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N
7 20250312 110535 55 20.00 KOSPI200 금융 N N N Y 40 Y 45100 100 2 0.22 17638970100 390056 29.64 45000 45550 44750 58500 31500 45000 45221.64 58.86 0 -82536 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 227054 5.37 0.43 12 0.08 8398.00 106019.00 64600 20240826 -30.19 40450 20240417 11.50 52000 -13.27 20250205 44400 1.58 20250305 64600 -30.19 20240826 40450 11.50 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N
8 20250312 100538 55 20.00 KOSPI200 금융 N N N Y 40 Y 45300 300 2 0.67 14007405675 309716 23.53 45000 45550 44750 58500 31500 45000 45226.61 58.86 0 -40943 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 228061 5.39 0.43 12 0.06 8398.00 106019.00 64600 20240826 -29.88 40450 20240417 11.99 52000 -12.88 20250205 44400 2.03 20250305 64600 -29.88 20240826 40450 11.99 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N
9 20250312 090540 55 20.00 KOSPI200 금융 N N N Y 40 Y 45250 250 2 0.56 4150614450 92317 7.01 45000 45250 44750 58500 31500 45000 44960.46 58.86 0 -29873 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 227809 5.39 0.43 12 0.02 8398.00 106019.00 64600 20240826 -29.95 40450 20240417 11.87 52000 -12.98 20250205 44400 1.91 20250305 64600 -29.95 20240826 40450 11.87 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N
10 20250311 160533 55 20.00 KOSPI200 금융 N N N Y 40 Y 45000 -600 5 -1.32 58413649650 1297536 133.97 44900 45400 44700 59200 31950 45600 45018.91 58.79 0 -378827 46666 46132 45516 44982 44366 46400 45250 26956 13600 5000 34650 50 1 503445325 226550 5.36 0.42 12 0.26 8398.00 106019.00 64600 20240826 -30.34 40450 20240417 11.25 52000 -13.46 20250205 44400 1.35 20250305 64600 -30.34 20240826 40450 11.25 20240417 0.12 N 055550 5000 26955 억 295999667 N N 3845 N 00 N
11 20250311 150536 55 20.00 KOSPI200 금융 N N N Y 40 Y 45050 -550 5 -1.21 51259134800 1138597 117.56 44900 45400 44700 59200 31950 45600 45019.56 58.79 0 -290006 46666 46132 45516 44982 44366 46400 45250 26956 13600 5000 34650 50 1 503445325 226802 5.36 0.42 12 0.23 8398.00 106019.00 64600 20240826 -30.26 40450 20240417 11.37 52000 -13.37 20250205 44400 1.46 20250305 64600 -30.26 20240826 40450 11.37 20240417 0.12 N 055550 5000 26955 억 295999667 N N 4579 N 00 N
12 20250311 140536 55 20.00 KOSPI200 금융 N N N Y 40 Y 45000 -600 5 -1.32 42812822350 950952 98.19 44900 45400 44700 59200 31950 45600 45021.01 58.79 0 -199611 46666 46132 45516 44982 44366 46400 45250 26956 13600 5000 34650 50 1 503445325 226550 5.36 0.42 12 0.19 8398.00 106019.00 64600 20240826 -30.34 40450 20240417 11.25 52000 -13.46 20250205 44400 1.35 20250305 64600 -30.34 20240826 40450 11.25 20240417 0.12 N 055550 5000 26955 억 295999667 N N 4579 N 00 N