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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
055550/price/prices-20250201.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
20250228,160608,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45850,-1650,5,-3.47,139369669200,3021280,240.04,46600,47300,45850,61700,33250,47500,46129.36,58.96,0,-580639,48266,47882,47466,47082,46666,48075,47275,26956,14200,5000,36100,50,1,503445325,230830,5.46,0.43,12,0.60,8398.00,106019.00,64600,20240826,-29.02,39850,20240226,15.06,52000,-11.83,20250205,45850,0.00,20250228,64600,-29.02,20240826,40450,13.35,20240417,0.14,N,055550,5000,26955 억,,296852050,N,N,53324,N,00,N
20250228,150611,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45950,-1550,5,-3.26,77676272850,1676117,133.17,46600,47300,45900,61700,33250,47500,46342.99,58.96,0,-583383,48266,47882,47466,47082,46666,48075,47275,26956,14200,5000,36100,50,1,503445325,231333,5.47,0.43,12,0.33,8398.00,106019.00,64600,20240826,-28.87,39850,20240226,15.31,52000,-11.63,20250205,45900,0.11,20250228,64600,-28.87,20240826,40450,13.60,20240417,0.14,N,055550,5000,26955 억,,296852050,N,N,3473,N,00,N
20250228,140612,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46050,-1450,5,-3.05,64853550950,1398258,111.09,46600,47300,45900,61700,33250,47500,46381.68,58.96,0,-504317,48266,47882,47466,47082,46666,48075,47275,26956,14200,5000,36100,50,1,503445325,231837,5.48,0.43,12,0.28,8398.00,106019.00,64600,20240826,-28.72,39850,20240226,15.56,52000,-11.44,20250205,45900,0.33,20250228,64600,-28.72,20240826,40450,13.84,20240417,0.14,N,055550,5000,26955 억,,296852050,N,N,3473,N,00,N
20250228,130610,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46200,-1300,5,-2.74,53924225350,1161807,92.31,46600,47300,45900,61700,33250,47500,46414.10,58.96,0,-431173,48266,47882,47466,47082,46666,48075,47275,26956,14200,5000,36100,50,1,503445325,232592,5.50,0.44,12,0.23,8398.00,106019.00,64600,20240826,-28.48,39850,20240226,15.93,52000,-11.15,20250205,45900,0.65,20250228,64600,-28.48,20240826,40450,14.22,20240417,0.14,N,055550,5000,26955 억,,296852050,N,N,3473,N,00,N
20250228,120607,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45950,-1550,5,-3.26,45538504750,979795,77.84,46600,47300,45950,61700,33250,47500,46477.58,58.96,0,-394959,48266,47882,47466,47082,46666,48075,47275,26956,14200,5000,36100,50,1,503445325,231333,5.47,0.43,12,0.19,8398.00,106019.00,64600,20240826,-28.87,39850,20240226,15.31,52000,-11.63,20250205,45950,0.00,20250228,64600,-28.87,20240826,40450,13.60,20240417,0.14,N,055550,5000,26955 억,,296852050,N,N,3473,N,00,N
20250228,110607,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46300,-1200,5,-2.53,31449158000,673900,53.54,46600,47300,46250,61700,33250,47500,46667.39,58.96,0,-272054,48266,47882,47466,47082,46666,48075,47275,26956,14200,5000,36100,50,1,503445325,233095,5.51,0.44,12,0.13,8398.00,106019.00,64600,20240826,-28.33,39850,20240226,16.19,52000,-10.96,20250205,46200,0.22,20250224,64600,-28.33,20240826,40450,14.46,20240417,0.14,N,055550,5000,26955 억,,296852050,N,N,3473,N,00,N
20250228,100607,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46750,-750,5,-1.58,19771550000,422843,33.59,46600,47300,46600,61700,33250,47500,46758.61,58.96,0,-157409,48266,47882,47466,47082,46666,48075,47275,26956,14200,5000,36100,50,1,503445325,235361,5.57,0.44,12,0.08,8398.00,106019.00,64600,20240826,-27.63,39850,20240226,17.31,52000,-10.10,20250205,46200,1.19,20250224,64600,-27.63,20240826,40450,15.57,20240417,0.14,N,055550,5000,26955 억,,296852050,N,N,3473,N,00,N
20250228,090610,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46800,-700,5,-1.47,6992904600,149432,11.87,46600,47300,46600,61700,33250,47500,46796.56,58.96,0,-57620,48266,47882,47466,47082,46666,48075,47275,26956,14200,5000,36100,50,1,503445325,235612,5.57,0.44,12,0.03,8398.00,106019.00,64600,20240826,-27.55,39850,20240226,17.44,52000,-10.00,20250205,46200,1.30,20250224,64600,-27.55,20240826,40450,15.70,20240417,0.14,N,055550,5000,26955 억,,296852050,N,N,3473,N,00,N
20250227,160604,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47500,-50,5,-0.11,58539003700,1236207,62.19,47400,47850,47050,61800,33300,47550,47353.71,58.99,0,-77998,48716,48132,47216,46632,45716,48425,46925,26956,14250,5000,36130,50,1,503445325,239137,5.66,0.45,12,0.25,8398.00,106019.00,64600,20240826,-26.47,39850,20240226,19.20,52000,-8.65,20250205,46200,2.81,20250224,64600,-26.47,20240826,40450,17.43,20240417,0.13,N,055550,5000,26955 억,,296959452,N,N,3473,N,00,N
20250227,150602,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47400,-150,5,-0.32,49534902900,1046615,52.65,47400,47850,47050,61800,33300,47550,47328.66,58.99,0,-109767,48716,48132,47216,46632,45716,48425,46925,26956,14250,5000,36130,50,1,503445325,238633,5.64,0.45,12,0.21,8398.00,106019.00,64600,20240826,-26.63,39850,20240226,18.95,52000,-8.85,20250205,46200,2.60,20250224,64600,-26.63,20240826,40450,17.18,20240417,0.13,N,055550,5000,26955 억,,296959452,N,N,640,N,00,N
20250227,140604,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47350,-200,5,-0.42,43871443150,927239,46.65,47400,47850,47050,61800,33300,47550,47314.05,58.99,0,-100726,48716,48132,47216,46632,45716,48425,46925,26956,14250,5000,36130,50,1,503445325,238381,5.64,0.45,12,0.18,8398.00,106019.00,64600,20240826,-26.70,39850,20240226,18.82,52000,-8.94,20250205,46200,2.49,20250224,64600,-26.70,20240826,40450,17.06,20240417,0.13,N,055550,5000,26955 억,,296959452,N,N,640,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 20250228 160608 55 20.00 KOSPI200 금융 N N N Y 40 Y 45850 -1650 5 -3.47 139369669200 3021280 240.04 46600 47300 45850 61700 33250 47500 46129.36 58.96 0 -580639 48266 47882 47466 47082 46666 48075 47275 26956 14200 5000 36100 50 1 503445325 230830 5.46 0.43 12 0.60 8398.00 106019.00 64600 20240826 -29.02 39850 20240226 15.06 52000 -11.83 20250205 45850 0.00 20250228 64600 -29.02 20240826 40450 13.35 20240417 0.14 N 055550 5000 26955 억 296852050 N N 53324 N 00 N
3 20250228 150611 55 20.00 KOSPI200 금융 N N N Y 40 Y 45950 -1550 5 -3.26 77676272850 1676117 133.17 46600 47300 45900 61700 33250 47500 46342.99 58.96 0 -583383 48266 47882 47466 47082 46666 48075 47275 26956 14200 5000 36100 50 1 503445325 231333 5.47 0.43 12 0.33 8398.00 106019.00 64600 20240826 -28.87 39850 20240226 15.31 52000 -11.63 20250205 45900 0.11 20250228 64600 -28.87 20240826 40450 13.60 20240417 0.14 N 055550 5000 26955 억 296852050 N N 3473 N 00 N
4 20250228 140612 55 20.00 KOSPI200 금융 N N N Y 40 Y 46050 -1450 5 -3.05 64853550950 1398258 111.09 46600 47300 45900 61700 33250 47500 46381.68 58.96 0 -504317 48266 47882 47466 47082 46666 48075 47275 26956 14200 5000 36100 50 1 503445325 231837 5.48 0.43 12 0.28 8398.00 106019.00 64600 20240826 -28.72 39850 20240226 15.56 52000 -11.44 20250205 45900 0.33 20250228 64600 -28.72 20240826 40450 13.84 20240417 0.14 N 055550 5000 26955 억 296852050 N N 3473 N 00 N
5 20250228 130610 55 20.00 KOSPI200 금융 N N N Y 40 Y 46200 -1300 5 -2.74 53924225350 1161807 92.31 46600 47300 45900 61700 33250 47500 46414.10 58.96 0 -431173 48266 47882 47466 47082 46666 48075 47275 26956 14200 5000 36100 50 1 503445325 232592 5.50 0.44 12 0.23 8398.00 106019.00 64600 20240826 -28.48 39850 20240226 15.93 52000 -11.15 20250205 45900 0.65 20250228 64600 -28.48 20240826 40450 14.22 20240417 0.14 N 055550 5000 26955 억 296852050 N N 3473 N 00 N
6 20250228 120607 55 20.00 KOSPI200 금융 N N N Y 40 Y 45950 -1550 5 -3.26 45538504750 979795 77.84 46600 47300 45950 61700 33250 47500 46477.58 58.96 0 -394959 48266 47882 47466 47082 46666 48075 47275 26956 14200 5000 36100 50 1 503445325 231333 5.47 0.43 12 0.19 8398.00 106019.00 64600 20240826 -28.87 39850 20240226 15.31 52000 -11.63 20250205 45950 0.00 20250228 64600 -28.87 20240826 40450 13.60 20240417 0.14 N 055550 5000 26955 억 296852050 N N 3473 N 00 N
7 20250228 110607 55 20.00 KOSPI200 금융 N N N Y 40 Y 46300 -1200 5 -2.53 31449158000 673900 53.54 46600 47300 46250 61700 33250 47500 46667.39 58.96 0 -272054 48266 47882 47466 47082 46666 48075 47275 26956 14200 5000 36100 50 1 503445325 233095 5.51 0.44 12 0.13 8398.00 106019.00 64600 20240826 -28.33 39850 20240226 16.19 52000 -10.96 20250205 46200 0.22 20250224 64600 -28.33 20240826 40450 14.46 20240417 0.14 N 055550 5000 26955 억 296852050 N N 3473 N 00 N
8 20250228 100607 55 20.00 KOSPI200 금융 N N N Y 40 Y 46750 -750 5 -1.58 19771550000 422843 33.59 46600 47300 46600 61700 33250 47500 46758.61 58.96 0 -157409 48266 47882 47466 47082 46666 48075 47275 26956 14200 5000 36100 50 1 503445325 235361 5.57 0.44 12 0.08 8398.00 106019.00 64600 20240826 -27.63 39850 20240226 17.31 52000 -10.10 20250205 46200 1.19 20250224 64600 -27.63 20240826 40450 15.57 20240417 0.14 N 055550 5000 26955 억 296852050 N N 3473 N 00 N
9 20250228 090610 55 20.00 KOSPI200 금융 N N N Y 40 Y 46800 -700 5 -1.47 6992904600 149432 11.87 46600 47300 46600 61700 33250 47500 46796.56 58.96 0 -57620 48266 47882 47466 47082 46666 48075 47275 26956 14200 5000 36100 50 1 503445325 235612 5.57 0.44 12 0.03 8398.00 106019.00 64600 20240826 -27.55 39850 20240226 17.44 52000 -10.00 20250205 46200 1.30 20250224 64600 -27.55 20240826 40450 15.70 20240417 0.14 N 055550 5000 26955 억 296852050 N N 3473 N 00 N
10 20250227 160604 55 20.00 KOSPI200 금융 N N N Y 40 Y 47500 -50 5 -0.11 58539003700 1236207 62.19 47400 47850 47050 61800 33300 47550 47353.71 58.99 0 -77998 48716 48132 47216 46632 45716 48425 46925 26956 14250 5000 36130 50 1 503445325 239137 5.66 0.45 12 0.25 8398.00 106019.00 64600 20240826 -26.47 39850 20240226 19.20 52000 -8.65 20250205 46200 2.81 20250224 64600 -26.47 20240826 40450 17.43 20240417 0.13 N 055550 5000 26955 억 296959452 N N 3473 N 00 N
11 20250227 150602 55 20.00 KOSPI200 금융 N N N Y 40 Y 47400 -150 5 -0.32 49534902900 1046615 52.65 47400 47850 47050 61800 33300 47550 47328.66 58.99 0 -109767 48716 48132 47216 46632 45716 48425 46925 26956 14250 5000 36130 50 1 503445325 238633 5.64 0.45 12 0.21 8398.00 106019.00 64600 20240826 -26.63 39850 20240226 18.95 52000 -8.85 20250205 46200 2.60 20250224 64600 -26.63 20240826 40450 17.18 20240417 0.13 N 055550 5000 26955 억 296959452 N N 640 N 00 N
12 20250227 140604 55 20.00 KOSPI200 금융 N N N Y 40 Y 47350 -200 5 -0.42 43871443150 927239 46.65 47400 47850 47050 61800 33300 47550 47314.05 58.99 0 -100726 48716 48132 47216 46632 45716 48425 46925 26956 14250 5000 36130 50 1 503445325 238381 5.64 0.45 12 0.18 8398.00 106019.00 64600 20240826 -26.70 39850 20240226 18.82 52000 -8.94 20250205 46200 2.49 20250224 64600 -26.70 20240826 40450 17.06 20240417 0.13 N 055550 5000 26955 억 296959452 N N 640 N 00 N