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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46550,0,3,0.00,49338671725,1050604,104.44,46700,47500,46500,60500,32600,46550,46962.24,58.83,0,92209,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,234354,5.54,0.44,12,0.21,8398.00,106019.00,64600,20240826,-27.94,40450,20240417,15.08,52000,-10.48,20250205,44400,4.84,20250305,64600,-27.94,20240826,40450,15.08,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,7273,N,00,N
20250318,150549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46650,100,2,0.21,42560734975,905070,89.98,46700,47500,46500,60500,32600,46550,47024.80,58.83,0,84694,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,234857,5.55,0.44,12,0.18,8398.00,106019.00,64600,20240826,-27.79,40450,20240417,15.33,52000,-10.29,20250205,44400,5.07,20250305,64600,-27.79,20240826,40450,15.33,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N
20250318,140548,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46800,250,2,0.54,36357986275,772152,76.76,46700,47500,46700,60500,32600,46550,47086.57,58.83,0,79570,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,235612,5.57,0.44,12,0.15,8398.00,106019.00,64600,20240826,-27.55,40450,20240417,15.70,52000,-10.00,20250205,44400,5.41,20250305,64600,-27.55,20240826,40450,15.70,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N
20250318,130547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46850,300,2,0.64,32501367000,689828,68.58,46700,47500,46700,60500,32600,46550,47115.18,58.83,0,85474,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,235864,5.58,0.44,12,0.14,8398.00,106019.00,64600,20240826,-27.48,40450,20240417,15.82,52000,-9.90,20250205,44400,5.52,20250305,64600,-27.48,20240826,40450,15.82,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N
20250318,120547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46950,400,2,0.86,28395686975,602161,59.86,46700,47500,46700,60500,32600,46550,47156.30,58.83,0,103028,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,236368,5.59,0.44,12,0.12,8398.00,106019.00,64600,20240826,-27.32,40450,20240417,16.07,52000,-9.71,20250205,44400,5.74,20250305,64600,-27.32,20240826,40450,16.07,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N
20250318,110546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47100,550,2,1.18,24150941775,511898,50.89,46700,47500,46700,60500,32600,46550,47179.21,58.83,0,105186,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,237123,5.61,0.44,12,0.10,8398.00,106019.00,64600,20240826,-27.09,40450,20240417,16.44,52000,-9.42,20250205,44400,6.08,20250305,64600,-27.09,20240826,40450,16.44,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N
20250318,100548,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47150,600,2,1.29,18257028675,386993,38.47,46700,47500,46700,60500,32600,46550,47176.64,58.83,0,80850,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,237374,5.61,0.44,12,0.08,8398.00,106019.00,64600,20240826,-27.01,40450,20240417,16.56,52000,-9.33,20250205,44400,6.19,20250305,64600,-27.01,20240826,40450,16.56,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N
20250318,090549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47450,900,2,1.93,6853592450,145335,14.45,46700,47450,46700,60500,32600,46550,47157.21,58.83,0,54441,47050,46800,46350,46100,45650,46925,46225,26956,13950,5000,35370,50,1,503445325,238885,5.65,0.45,12,0.03,8398.00,106019.00,64600,20240826,-26.55,40450,20240417,17.31,52000,-8.75,20250205,44400,6.87,20250305,64600,-26.55,20240826,40450,17.31,20240417,0.12,N,055550,5000,26955 억,,296201731,N,N,569,N,00,N
20250317,160546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46550,850,2,1.86,44793300750,963993,93.01,46100,46600,45900,59400,32000,45700,46466.41,58.83,0,-33410,46966,46332,45766,45132,44566,46650,45450,26956,13700,5000,34730,50,1,503445325,234354,5.54,0.44,12,0.19,8398.00,106019.00,64600,20240826,-27.94,40450,20240417,15.08,52000,-10.48,20250205,44400,4.84,20250305,64600,-27.94,20240826,40450,15.08,20240417,0.11,N,055550,5000,26955 억,,296158020,N,N,457,N,00,N
20250317,150545,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46450,750,2,1.64,32709971575,704373,67.96,46100,46600,45900,59400,32000,45700,46438.42,58.83,0,51210,46966,46332,45766,45132,44566,46650,45450,26956,13700,5000,34730,50,1,503445325,233850,5.53,0.44,12,0.14,8398.00,106019.00,64600,20240826,-28.10,40450,20240417,14.83,52000,-10.67,20250205,44400,4.62,20250305,64600,-28.10,20240826,40450,14.83,20240417,0.11,N,055550,5000,26955 억,,296158020,N,N,12495,N,00,N
20250317,140546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46450,750,2,1.64,27360148675,589312,56.86,46100,46600,45900,59400,32000,45700,46427.27,58.83,0,73940,46966,46332,45766,45132,44566,46650,45450,26956,13700,5000,34730,50,1,503445325,233850,5.53,0.44,12,0.12,8398.00,106019.00,64600,20240826,-28.10,40450,20240417,14.83,52000,-10.67,20250205,44400,4.62,20250305,64600,-28.10,20240826,40450,14.83,20240417,0.11,N,055550,5000,26955 억,,296158020,N,N,12495,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 20250318 160546 55 20.00 KOSPI200 금융 N N N Y 40 Y 46550 0 3 0.00 49338671725 1050604 104.44 46700 47500 46500 60500 32600 46550 46962.24 58.83 0 92209 47050 46800 46350 46100 45650 46925 46225 26956 13950 5000 35370 50 1 503445325 234354 5.54 0.44 12 0.21 8398.00 106019.00 64600 20240826 -27.94 40450 20240417 15.08 52000 -10.48 20250205 44400 4.84 20250305 64600 -27.94 20240826 40450 15.08 20240417 0.12 N 055550 5000 26955 억 296201731 N N 7273 N 00 N
3 20250318 150549 55 20.00 KOSPI200 금융 N N N Y 40 Y 46650 100 2 0.21 42560734975 905070 89.98 46700 47500 46500 60500 32600 46550 47024.80 58.83 0 84694 47050 46800 46350 46100 45650 46925 46225 26956 13950 5000 35370 50 1 503445325 234857 5.55 0.44 12 0.18 8398.00 106019.00 64600 20240826 -27.79 40450 20240417 15.33 52000 -10.29 20250205 44400 5.07 20250305 64600 -27.79 20240826 40450 15.33 20240417 0.12 N 055550 5000 26955 억 296201731 N N 569 N 00 N
4 20250318 140548 55 20.00 KOSPI200 금융 N N N Y 40 Y 46800 250 2 0.54 36357986275 772152 76.76 46700 47500 46700 60500 32600 46550 47086.57 58.83 0 79570 47050 46800 46350 46100 45650 46925 46225 26956 13950 5000 35370 50 1 503445325 235612 5.57 0.44 12 0.15 8398.00 106019.00 64600 20240826 -27.55 40450 20240417 15.70 52000 -10.00 20250205 44400 5.41 20250305 64600 -27.55 20240826 40450 15.70 20240417 0.12 N 055550 5000 26955 억 296201731 N N 569 N 00 N
5 20250318 130547 55 20.00 KOSPI200 금융 N N N Y 40 Y 46850 300 2 0.64 32501367000 689828 68.58 46700 47500 46700 60500 32600 46550 47115.18 58.83 0 85474 47050 46800 46350 46100 45650 46925 46225 26956 13950 5000 35370 50 1 503445325 235864 5.58 0.44 12 0.14 8398.00 106019.00 64600 20240826 -27.48 40450 20240417 15.82 52000 -9.90 20250205 44400 5.52 20250305 64600 -27.48 20240826 40450 15.82 20240417 0.12 N 055550 5000 26955 억 296201731 N N 569 N 00 N
6 20250318 120547 55 20.00 KOSPI200 금융 N N N Y 40 Y 46950 400 2 0.86 28395686975 602161 59.86 46700 47500 46700 60500 32600 46550 47156.30 58.83 0 103028 47050 46800 46350 46100 45650 46925 46225 26956 13950 5000 35370 50 1 503445325 236368 5.59 0.44 12 0.12 8398.00 106019.00 64600 20240826 -27.32 40450 20240417 16.07 52000 -9.71 20250205 44400 5.74 20250305 64600 -27.32 20240826 40450 16.07 20240417 0.12 N 055550 5000 26955 억 296201731 N N 569 N 00 N
7 20250318 110546 55 20.00 KOSPI200 금융 N N N Y 40 Y 47100 550 2 1.18 24150941775 511898 50.89 46700 47500 46700 60500 32600 46550 47179.21 58.83 0 105186 47050 46800 46350 46100 45650 46925 46225 26956 13950 5000 35370 50 1 503445325 237123 5.61 0.44 12 0.10 8398.00 106019.00 64600 20240826 -27.09 40450 20240417 16.44 52000 -9.42 20250205 44400 6.08 20250305 64600 -27.09 20240826 40450 16.44 20240417 0.12 N 055550 5000 26955 억 296201731 N N 569 N 00 N
8 20250318 100548 55 20.00 KOSPI200 금융 N N N Y 40 Y 47150 600 2 1.29 18257028675 386993 38.47 46700 47500 46700 60500 32600 46550 47176.64 58.83 0 80850 47050 46800 46350 46100 45650 46925 46225 26956 13950 5000 35370 50 1 503445325 237374 5.61 0.44 12 0.08 8398.00 106019.00 64600 20240826 -27.01 40450 20240417 16.56 52000 -9.33 20250205 44400 6.19 20250305 64600 -27.01 20240826 40450 16.56 20240417 0.12 N 055550 5000 26955 억 296201731 N N 569 N 00 N
9 20250318 090549 55 20.00 KOSPI200 금융 N N N Y 40 Y 47450 900 2 1.93 6853592450 145335 14.45 46700 47450 46700 60500 32600 46550 47157.21 58.83 0 54441 47050 46800 46350 46100 45650 46925 46225 26956 13950 5000 35370 50 1 503445325 238885 5.65 0.45 12 0.03 8398.00 106019.00 64600 20240826 -26.55 40450 20240417 17.31 52000 -8.75 20250205 44400 6.87 20250305 64600 -26.55 20240826 40450 17.31 20240417 0.12 N 055550 5000 26955 억 296201731 N N 569 N 00 N
10 20250317 160546 55 20.00 KOSPI200 금융 N N N Y 40 Y 46550 850 2 1.86 44793300750 963993 93.01 46100 46600 45900 59400 32000 45700 46466.41 58.83 0 -33410 46966 46332 45766 45132 44566 46650 45450 26956 13700 5000 34730 50 1 503445325 234354 5.54 0.44 12 0.19 8398.00 106019.00 64600 20240826 -27.94 40450 20240417 15.08 52000 -10.48 20250205 44400 4.84 20250305 64600 -27.94 20240826 40450 15.08 20240417 0.11 N 055550 5000 26955 억 296158020 N N 457 N 00 N
11 20250317 150545 55 20.00 KOSPI200 금융 N N N Y 40 Y 46450 750 2 1.64 32709971575 704373 67.96 46100 46600 45900 59400 32000 45700 46438.42 58.83 0 51210 46966 46332 45766 45132 44566 46650 45450 26956 13700 5000 34730 50 1 503445325 233850 5.53 0.44 12 0.14 8398.00 106019.00 64600 20240826 -28.10 40450 20240417 14.83 52000 -10.67 20250205 44400 4.62 20250305 64600 -28.10 20240826 40450 14.83 20240417 0.11 N 055550 5000 26955 억 296158020 N N 12495 N 00 N
12 20250317 140546 55 20.00 KOSPI200 금융 N N N Y 40 Y 46450 750 2 1.64 27360148675 589312 56.86 46100 46600 45900 59400 32000 45700 46427.27 58.83 0 73940 46966 46332 45766 45132 44566 46650 45450 26956 13700 5000 34730 50 1 503445325 233850 5.53 0.44 12 0.12 8398.00 106019.00 64600 20240826 -28.10 40450 20240417 14.83 52000 -10.67 20250205 44400 4.62 20250305 64600 -28.10 20240826 40450 14.83 20240417 0.11 N 055550 5000 26955 억 296158020 N N 12495 N 00 N