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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160551,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47650,350,2,0.74,98955015400,2065315,66.98,47800,48450,47500,61400,33150,47300,47913.35,58.99,0,421566,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,239892,5.67,0.45,12,0.41,8398.00,106019.00,64600,20240826,-26.24,39850,20240226,19.57,52000,-8.37,20250205,46650,2.14,20250220,64600,-26.24,20240826,39850,19.57,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,76,N,00,N
20250221,150554,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47650,350,2,0.74,89484376200,1866593,60.53,47800,48450,47500,61400,33150,47300,47940.45,58.99,0,395198,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,239892,5.67,0.45,12,0.37,8398.00,106019.00,64600,20240826,-26.24,39850,20240226,19.57,52000,-8.37,20250205,46650,2.14,20250220,64600,-26.24,20240826,39850,19.57,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N
20250221,140553,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47700,400,2,0.85,79005145100,1646621,53.40,47800,48450,47550,61400,33150,47300,47980.77,58.99,0,393815,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,240143,5.68,0.45,12,0.33,8398.00,106019.00,64600,20240826,-26.16,39850,20240226,19.70,52000,-8.27,20250205,46650,2.25,20250220,64600,-26.16,20240826,39850,19.70,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N
20250221,130552,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47900,600,2,1.27,64652471700,1346069,43.65,47800,48450,47600,61400,33150,47300,48031.37,58.99,0,377759,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,241150,5.70,0.45,12,0.27,8398.00,106019.00,64600,20240826,-25.85,39850,20240226,20.20,52000,-7.88,20250205,46650,2.68,20250220,64600,-25.85,20240826,39850,20.20,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N
20250221,120553,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48000,700,2,1.48,56084377150,1167026,37.85,47800,48450,47600,61400,33150,47300,48058.47,58.99,0,373717,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,241654,5.72,0.45,12,0.23,8398.00,106019.00,64600,20240826,-25.70,39850,20240226,20.45,52000,-7.69,20250205,46650,2.89,20250220,64600,-25.70,20240826,39850,20.45,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N
20250221,110550,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47850,550,2,1.16,47571400450,989130,32.08,47800,48450,47600,61400,33150,47300,48095.36,58.99,0,375538,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,240899,5.70,0.45,12,0.20,8398.00,106019.00,64600,20240826,-25.93,39850,20240226,20.08,52000,-7.98,20250205,46650,2.57,20250220,64600,-25.93,20240826,39850,20.08,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N
20250221,100551,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48200,900,2,1.90,37328657150,775831,25.16,47800,48450,47600,61400,33150,47300,48115.95,58.99,0,390384,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,242661,5.74,0.45,12,0.15,8398.00,106019.00,64600,20240826,-25.39,39850,20240226,20.95,52000,-7.31,20250205,46650,3.32,20250220,64600,-25.39,20240826,39850,20.95,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N
20250221,090553,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47950,650,2,1.37,11580834750,242049,7.85,47800,48050,47600,61400,33150,47300,47848.31,58.99,0,136174,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,241402,5.71,0.45,12,0.05,8398.00,106019.00,64600,20240826,-25.77,39850,20240226,20.33,52000,-7.79,20250205,46650,2.79,20250220,64600,-25.77,20240826,39850,20.33,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N
20250220,160549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47300,-1150,5,-2.37,137304973800,2894974,149.97,48050,48200,46650,62900,33950,48450,47428.73,59.10,0,102183,49250,48850,48650,48250,48050,48750,48150,26956,14450,5000,36820,50,1,503445325,238130,5.63,0.45,12,0.58,8398.00,106019.00,64600,20240826,-26.78,39850,20240226,18.70,52000,-9.04,20250205,46650,1.39,20250220,64600,-26.78,20240826,39850,18.70,20240226,0.08,N,055550,5000,26955 억,,297561226,N,N,1036,N,00,N
20250220,150550,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47250,-1200,5,-2.48,122155040450,2574444,133.36,48050,48200,46650,62900,33950,48450,47448.97,59.10,0,32750,49250,48850,48650,48250,48050,48750,48150,26956,14450,5000,36820,50,1,503445325,237878,5.63,0.45,12,0.51,8398.00,106019.00,64600,20240826,-26.86,39850,20240226,18.57,52000,-9.13,20250205,46650,1.29,20250220,64600,-26.86,20240826,39850,18.57,20240226,0.08,N,055550,5000,26955 억,,297561226,N,N,13445,N,00,N
20250220,140551,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47350,-1100,5,-2.27,104109944550,2192705,113.59,48050,48200,46650,62900,33950,48450,47480.00,59.10,0,-73193,49250,48850,48650,48250,48050,48750,48150,26956,14450,5000,36820,50,1,503445325,238381,5.64,0.45,12,0.44,8398.00,106019.00,64600,20240826,-26.70,39850,20240226,18.82,52000,-8.94,20250205,46650,1.50,20250220,64600,-26.70,20240826,39850,18.82,20240226,0.08,N,055550,5000,26955 억,,297561226,N,N,13445,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 20250221 160551 55 20.00 KOSPI200 금융 N N N Y 40 Y 47650 350 2 0.74 98955015400 2065315 66.98 47800 48450 47500 61400 33150 47300 47913.35 58.99 0 421566 48933 48116 47383 46566 45833 47750 46200 26956 14100 5000 35940 50 1 503445325 239892 5.67 0.45 12 0.41 8398.00 106019.00 64600 20240826 -26.24 39850 20240226 19.57 52000 -8.37 20250205 46650 2.14 20250220 64600 -26.24 20240826 39850 19.57 20240226 0.10 N 055550 5000 26955 억 296981321 N N 76 N 00 N
3 20250221 150554 55 20.00 KOSPI200 금융 N N N Y 40 Y 47650 350 2 0.74 89484376200 1866593 60.53 47800 48450 47500 61400 33150 47300 47940.45 58.99 0 395198 48933 48116 47383 46566 45833 47750 46200 26956 14100 5000 35940 50 1 503445325 239892 5.67 0.45 12 0.37 8398.00 106019.00 64600 20240826 -26.24 39850 20240226 19.57 52000 -8.37 20250205 46650 2.14 20250220 64600 -26.24 20240826 39850 19.57 20240226 0.10 N 055550 5000 26955 억 296981321 N N 1036 N 00 N
4 20250221 140553 55 20.00 KOSPI200 금융 N N N Y 40 Y 47700 400 2 0.85 79005145100 1646621 53.40 47800 48450 47550 61400 33150 47300 47980.77 58.99 0 393815 48933 48116 47383 46566 45833 47750 46200 26956 14100 5000 35940 50 1 503445325 240143 5.68 0.45 12 0.33 8398.00 106019.00 64600 20240826 -26.16 39850 20240226 19.70 52000 -8.27 20250205 46650 2.25 20250220 64600 -26.16 20240826 39850 19.70 20240226 0.10 N 055550 5000 26955 억 296981321 N N 1036 N 00 N
5 20250221 130552 55 20.00 KOSPI200 금융 N N N Y 40 Y 47900 600 2 1.27 64652471700 1346069 43.65 47800 48450 47600 61400 33150 47300 48031.37 58.99 0 377759 48933 48116 47383 46566 45833 47750 46200 26956 14100 5000 35940 50 1 503445325 241150 5.70 0.45 12 0.27 8398.00 106019.00 64600 20240826 -25.85 39850 20240226 20.20 52000 -7.88 20250205 46650 2.68 20250220 64600 -25.85 20240826 39850 20.20 20240226 0.10 N 055550 5000 26955 억 296981321 N N 1036 N 00 N
6 20250221 120553 55 20.00 KOSPI200 금융 N N N Y 40 Y 48000 700 2 1.48 56084377150 1167026 37.85 47800 48450 47600 61400 33150 47300 48058.47 58.99 0 373717 48933 48116 47383 46566 45833 47750 46200 26956 14100 5000 35940 50 1 503445325 241654 5.72 0.45 12 0.23 8398.00 106019.00 64600 20240826 -25.70 39850 20240226 20.45 52000 -7.69 20250205 46650 2.89 20250220 64600 -25.70 20240826 39850 20.45 20240226 0.10 N 055550 5000 26955 억 296981321 N N 1036 N 00 N
7 20250221 110550 55 20.00 KOSPI200 금융 N N N Y 40 Y 47850 550 2 1.16 47571400450 989130 32.08 47800 48450 47600 61400 33150 47300 48095.36 58.99 0 375538 48933 48116 47383 46566 45833 47750 46200 26956 14100 5000 35940 50 1 503445325 240899 5.70 0.45 12 0.20 8398.00 106019.00 64600 20240826 -25.93 39850 20240226 20.08 52000 -7.98 20250205 46650 2.57 20250220 64600 -25.93 20240826 39850 20.08 20240226 0.10 N 055550 5000 26955 억 296981321 N N 1036 N 00 N
8 20250221 100551 55 20.00 KOSPI200 금융 N N N Y 40 Y 48200 900 2 1.90 37328657150 775831 25.16 47800 48450 47600 61400 33150 47300 48115.95 58.99 0 390384 48933 48116 47383 46566 45833 47750 46200 26956 14100 5000 35940 50 1 503445325 242661 5.74 0.45 12 0.15 8398.00 106019.00 64600 20240826 -25.39 39850 20240226 20.95 52000 -7.31 20250205 46650 3.32 20250220 64600 -25.39 20240826 39850 20.95 20240226 0.10 N 055550 5000 26955 억 296981321 N N 1036 N 00 N
9 20250221 090553 55 20.00 KOSPI200 금융 N N N Y 40 Y 47950 650 2 1.37 11580834750 242049 7.85 47800 48050 47600 61400 33150 47300 47848.31 58.99 0 136174 48933 48116 47383 46566 45833 47750 46200 26956 14100 5000 35940 50 1 503445325 241402 5.71 0.45 12 0.05 8398.00 106019.00 64600 20240826 -25.77 39850 20240226 20.33 52000 -7.79 20250205 46650 2.79 20250220 64600 -25.77 20240826 39850 20.33 20240226 0.10 N 055550 5000 26955 억 296981321 N N 1036 N 00 N
10 20250220 160549 55 20.00 KOSPI200 금융 N N N Y 40 Y 47300 -1150 5 -2.37 137304973800 2894974 149.97 48050 48200 46650 62900 33950 48450 47428.73 59.10 0 102183 49250 48850 48650 48250 48050 48750 48150 26956 14450 5000 36820 50 1 503445325 238130 5.63 0.45 12 0.58 8398.00 106019.00 64600 20240826 -26.78 39850 20240226 18.70 52000 -9.04 20250205 46650 1.39 20250220 64600 -26.78 20240826 39850 18.70 20240226 0.08 N 055550 5000 26955 억 297561226 N N 1036 N 00 N
11 20250220 150550 55 20.00 KOSPI200 금융 N N N Y 40 Y 47250 -1200 5 -2.48 122155040450 2574444 133.36 48050 48200 46650 62900 33950 48450 47448.97 59.10 0 32750 49250 48850 48650 48250 48050 48750 48150 26956 14450 5000 36820 50 1 503445325 237878 5.63 0.45 12 0.51 8398.00 106019.00 64600 20240826 -26.86 39850 20240226 18.57 52000 -9.13 20250205 46650 1.29 20250220 64600 -26.86 20240826 39850 18.57 20240226 0.08 N 055550 5000 26955 억 297561226 N N 13445 N 00 N
12 20250220 140551 55 20.00 KOSPI200 금융 N N N Y 40 Y 47350 -1100 5 -2.27 104109944550 2192705 113.59 48050 48200 46650 62900 33950 48450 47480.00 59.10 0 -73193 49250 48850 48650 48250 48050 48750 48150 26956 14450 5000 36820 50 1 503445325 238381 5.64 0.45 12 0.44 8398.00 106019.00 64600 20240826 -26.70 39850 20240226 18.82 52000 -8.94 20250205 46650 1.50 20250220 64600 -26.70 20240826 39850 18.82 20240226 0.08 N 055550 5000 26955 억 297561226 N N 13445 N 00 N