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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48450,0,3,0.00,93741110500,1925487,139.10,48650,49050,48450,62900,33950,48450,48684.50,59.25,0,2519,49050,48750,48500,48200,47950,48900,48350,26956,14450,5000,36820,50,1,503445325,243919,5.77,0.46,12,0.38,8398.00,106019.00,64600,20240826,-25.00,39850,20240226,21.58,52000,-6.83,20250205,47500,2.00,20250214,64600,-25.00,20240826,39850,21.58,20240226,0.08,N,055550,5000,26955 억,,298272166,N,N,13445,N,00,N
20250219,150549,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48500,50,2,0.10,83071885550,1705357,123.20,48650,49050,48500,62900,33950,48450,48712.33,59.25,0,54304,49050,48750,48500,48200,47950,48900,48350,26956,14450,5000,36820,50,1,503445325,244171,5.78,0.46,12,0.34,8398.00,106019.00,64600,20240826,-24.92,39850,20240226,21.71,52000,-6.73,20250205,47500,2.11,20250214,64600,-24.92,20240826,39850,21.71,20240226,0.08,N,055550,5000,26955 억,,298272166,N,N,2604,N,00,N
20250219,140546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48650,200,2,0.41,72358452300,1484997,107.28,48650,49050,48500,62900,33950,48450,48726.35,59.25,0,108468,49050,48750,48500,48200,47950,48900,48350,26956,14450,5000,36820,50,1,503445325,244926,5.79,0.46,12,0.29,8398.00,106019.00,64600,20240826,-24.69,39850,20240226,22.08,52000,-6.44,20250205,47500,2.42,20250214,64600,-24.69,20240826,39850,22.08,20240226,0.08,N,055550,5000,26955 억,,298272166,N,N,2604,N,00,N
20250219,130547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48700,250,2,0.52,63307385350,1298842,93.83,48650,49050,48500,62900,33950,48450,48741.43,59.25,0,138194,49050,48750,48500,48200,47950,48900,48350,26956,14450,5000,36820,50,1,503445325,245178,5.80,0.46,12,0.26,8398.00,106019.00,64600,20240826,-24.61,39850,20240226,22.21,52000,-6.35,20250205,47500,2.53,20250214,64600,-24.61,20240826,39850,22.21,20240226,0.08,N,055550,5000,26955 억,,298272166,N,N,2604,N,00,N
20250219,120547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48700,250,2,0.52,55325599750,1134946,81.99,48650,49050,48500,62900,33950,48450,48747.37,59.25,0,154215,49050,48750,48500,48200,47950,48900,48350,26956,14450,5000,36820,50,1,503445325,245178,5.80,0.46,12,0.23,8398.00,106019.00,64600,20240826,-24.61,39850,20240226,22.21,52000,-6.35,20250205,47500,2.53,20250214,64600,-24.61,20240826,39850,22.21,20240226,0.08,N,055550,5000,26955 억,,298272166,N,N,2604,N,00,N
20250219,110547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48700,250,2,0.52,46975133450,963605,69.61,48650,49050,48500,62900,33950,48450,48749.40,59.25,0,135675,49050,48750,48500,48200,47950,48900,48350,26956,14450,5000,36820,50,1,503445325,245178,5.80,0.46,12,0.19,8398.00,106019.00,64600,20240826,-24.61,39850,20240226,22.21,52000,-6.35,20250205,47500,2.53,20250214,64600,-24.61,20240826,39850,22.21,20240226,0.08,N,055550,5000,26955 억,,298272166,N,N,2604,N,00,N
20250219,100547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48700,250,2,0.52,34836372000,714125,51.59,48650,49050,48600,62900,33950,48450,48781.94,59.25,0,152626,49050,48750,48500,48200,47950,48900,48350,26956,14450,5000,36820,50,1,503445325,245178,5.80,0.46,12,0.14,8398.00,106019.00,64600,20240826,-24.61,39850,20240226,22.21,52000,-6.35,20250205,47500,2.53,20250214,64600,-24.61,20240826,39850,22.21,20240226,0.08,N,055550,5000,26955 억,,298272166,N,N,2604,N,00,N
20250219,090548,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48750,300,2,0.62,8442151700,173206,12.51,48650,48900,48600,62900,33950,48450,48740.69,59.25,0,77924,49050,48750,48500,48200,47950,48900,48350,26956,14450,5000,36820,50,1,503445325,245430,5.80,0.46,12,0.03,8398.00,106019.00,64600,20240826,-24.54,39850,20240226,22.33,52000,-6.25,20250205,47500,2.63,20250214,64600,-24.54,20240826,39850,22.33,20240226,0.08,N,055550,5000,26955 억,,298272166,N,N,2604,N,00,N
20250218,160546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48450,0,3,0.00,53693207800,1108277,125.88,48350,48800,48250,62900,33950,48450,48447.46,59.33,0,129717,49183,48816,48383,48016,47583,49000,48200,26956,14450,5000,36820,50,1,503445325,243919,5.77,0.46,12,0.22,8398.00,106019.00,64600,20240826,-25.00,39850,20240226,21.58,52000,-6.83,20250205,47500,2.00,20250214,64600,-25.00,20240826,39850,21.58,20240226,0.09,N,055550,5000,26955 억,,298696378,N,N,2604,N,00,N
20250218,150546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48450,0,3,0.00,42706668050,881517,100.12,48350,48800,48250,62900,33950,48450,48446.79,59.33,0,34214,49183,48816,48383,48016,47583,49000,48200,26956,14450,5000,36820,50,1,503445325,243919,5.77,0.46,12,0.18,8398.00,106019.00,64600,20240826,-25.00,39850,20240226,21.58,52000,-6.83,20250205,47500,2.00,20250214,64600,-25.00,20240826,39850,21.58,20240226,0.09,N,055550,5000,26955 억,,298696378,N,N,2148,N,00,N
20250218,140546,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48300,-150,5,-0.31,36155130400,746115,84.75,48350,48800,48250,62900,33950,48450,48457.85,59.33,0,18837,49183,48816,48383,48016,47583,49000,48200,26956,14450,5000,36820,50,1,503445325,243164,5.75,0.46,12,0.15,8398.00,106019.00,64600,20240826,-25.23,39850,20240226,21.20,52000,-7.12,20250205,47500,1.68,20250214,64600,-25.23,20240826,39850,21.20,20240226,0.09,N,055550,5000,26955 억,,298696378,N,N,2148,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 20250219 160547 55 20.00 KOSPI200 금융 N N N Y 40 Y 48450 0 3 0.00 93741110500 1925487 139.10 48650 49050 48450 62900 33950 48450 48684.50 59.25 0 2519 49050 48750 48500 48200 47950 48900 48350 26956 14450 5000 36820 50 1 503445325 243919 5.77 0.46 12 0.38 8398.00 106019.00 64600 20240826 -25.00 39850 20240226 21.58 52000 -6.83 20250205 47500 2.00 20250214 64600 -25.00 20240826 39850 21.58 20240226 0.08 N 055550 5000 26955 억 298272166 N N 13445 N 00 N
3 20250219 150549 55 20.00 KOSPI200 금융 N N N Y 40 Y 48500 50 2 0.10 83071885550 1705357 123.20 48650 49050 48500 62900 33950 48450 48712.33 59.25 0 54304 49050 48750 48500 48200 47950 48900 48350 26956 14450 5000 36820 50 1 503445325 244171 5.78 0.46 12 0.34 8398.00 106019.00 64600 20240826 -24.92 39850 20240226 21.71 52000 -6.73 20250205 47500 2.11 20250214 64600 -24.92 20240826 39850 21.71 20240226 0.08 N 055550 5000 26955 억 298272166 N N 2604 N 00 N
4 20250219 140546 55 20.00 KOSPI200 금융 N N N Y 40 Y 48650 200 2 0.41 72358452300 1484997 107.28 48650 49050 48500 62900 33950 48450 48726.35 59.25 0 108468 49050 48750 48500 48200 47950 48900 48350 26956 14450 5000 36820 50 1 503445325 244926 5.79 0.46 12 0.29 8398.00 106019.00 64600 20240826 -24.69 39850 20240226 22.08 52000 -6.44 20250205 47500 2.42 20250214 64600 -24.69 20240826 39850 22.08 20240226 0.08 N 055550 5000 26955 억 298272166 N N 2604 N 00 N
5 20250219 130547 55 20.00 KOSPI200 금융 N N N Y 40 Y 48700 250 2 0.52 63307385350 1298842 93.83 48650 49050 48500 62900 33950 48450 48741.43 59.25 0 138194 49050 48750 48500 48200 47950 48900 48350 26956 14450 5000 36820 50 1 503445325 245178 5.80 0.46 12 0.26 8398.00 106019.00 64600 20240826 -24.61 39850 20240226 22.21 52000 -6.35 20250205 47500 2.53 20250214 64600 -24.61 20240826 39850 22.21 20240226 0.08 N 055550 5000 26955 억 298272166 N N 2604 N 00 N
6 20250219 120547 55 20.00 KOSPI200 금융 N N N Y 40 Y 48700 250 2 0.52 55325599750 1134946 81.99 48650 49050 48500 62900 33950 48450 48747.37 59.25 0 154215 49050 48750 48500 48200 47950 48900 48350 26956 14450 5000 36820 50 1 503445325 245178 5.80 0.46 12 0.23 8398.00 106019.00 64600 20240826 -24.61 39850 20240226 22.21 52000 -6.35 20250205 47500 2.53 20250214 64600 -24.61 20240826 39850 22.21 20240226 0.08 N 055550 5000 26955 억 298272166 N N 2604 N 00 N
7 20250219 110547 55 20.00 KOSPI200 금융 N N N Y 40 Y 48700 250 2 0.52 46975133450 963605 69.61 48650 49050 48500 62900 33950 48450 48749.40 59.25 0 135675 49050 48750 48500 48200 47950 48900 48350 26956 14450 5000 36820 50 1 503445325 245178 5.80 0.46 12 0.19 8398.00 106019.00 64600 20240826 -24.61 39850 20240226 22.21 52000 -6.35 20250205 47500 2.53 20250214 64600 -24.61 20240826 39850 22.21 20240226 0.08 N 055550 5000 26955 억 298272166 N N 2604 N 00 N
8 20250219 100547 55 20.00 KOSPI200 금융 N N N Y 40 Y 48700 250 2 0.52 34836372000 714125 51.59 48650 49050 48600 62900 33950 48450 48781.94 59.25 0 152626 49050 48750 48500 48200 47950 48900 48350 26956 14450 5000 36820 50 1 503445325 245178 5.80 0.46 12 0.14 8398.00 106019.00 64600 20240826 -24.61 39850 20240226 22.21 52000 -6.35 20250205 47500 2.53 20250214 64600 -24.61 20240826 39850 22.21 20240226 0.08 N 055550 5000 26955 억 298272166 N N 2604 N 00 N
9 20250219 090548 55 20.00 KOSPI200 금융 N N N Y 40 Y 48750 300 2 0.62 8442151700 173206 12.51 48650 48900 48600 62900 33950 48450 48740.69 59.25 0 77924 49050 48750 48500 48200 47950 48900 48350 26956 14450 5000 36820 50 1 503445325 245430 5.80 0.46 12 0.03 8398.00 106019.00 64600 20240826 -24.54 39850 20240226 22.33 52000 -6.25 20250205 47500 2.63 20250214 64600 -24.54 20240826 39850 22.33 20240226 0.08 N 055550 5000 26955 억 298272166 N N 2604 N 00 N
10 20250218 160546 55 20.00 KOSPI200 금융 N N N Y 40 Y 48450 0 3 0.00 53693207800 1108277 125.88 48350 48800 48250 62900 33950 48450 48447.46 59.33 0 129717 49183 48816 48383 48016 47583 49000 48200 26956 14450 5000 36820 50 1 503445325 243919 5.77 0.46 12 0.22 8398.00 106019.00 64600 20240826 -25.00 39850 20240226 21.58 52000 -6.83 20250205 47500 2.00 20250214 64600 -25.00 20240826 39850 21.58 20240226 0.09 N 055550 5000 26955 억 298696378 N N 2604 N 00 N
11 20250218 150546 55 20.00 KOSPI200 금융 N N N Y 40 Y 48450 0 3 0.00 42706668050 881517 100.12 48350 48800 48250 62900 33950 48450 48446.79 59.33 0 34214 49183 48816 48383 48016 47583 49000 48200 26956 14450 5000 36820 50 1 503445325 243919 5.77 0.46 12 0.18 8398.00 106019.00 64600 20240826 -25.00 39850 20240226 21.58 52000 -6.83 20250205 47500 2.00 20250214 64600 -25.00 20240826 39850 21.58 20240226 0.09 N 055550 5000 26955 억 298696378 N N 2148 N 00 N
12 20250218 140546 55 20.00 KOSPI200 금융 N N N Y 40 Y 48300 -150 5 -0.31 36155130400 746115 84.75 48350 48800 48250 62900 33950 48450 48457.85 59.33 0 18837 49183 48816 48383 48016 47583 49000 48200 26956 14450 5000 36820 50 1 503445325 243164 5.75 0.46 12 0.15 8398.00 106019.00 64600 20240826 -25.23 39850 20240226 21.20 52000 -7.12 20250205 47500 1.68 20250214 64600 -25.23 20240826 39850 21.20 20240226 0.09 N 055550 5000 26955 억 298696378 N N 2148 N 00 N