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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160529,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46350,1700,2,3.81,70275253350,1525787,77.46,45200,46600,45200,58000,31300,44650,46058.28,58.72,0,390094,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,233347,5.52,0.44,12,0.30,8398.00,106019.00,64600,20240826,-28.25,39850,20240226,16.31,52000,-10.87,20250205,44400,4.39,20250305,64600,-28.25,20240826,40450,14.59,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,2716,N,00,N
20250306,150528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46300,1650,2,3.70,60299138600,1310486,66.53,45200,46600,45200,58000,31300,44650,46012.81,58.72,0,387493,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,233095,5.51,0.44,12,0.26,8398.00,106019.00,64600,20240826,-28.33,39850,20240226,16.19,52000,-10.96,20250205,44400,4.28,20250305,64600,-28.33,20240826,40450,14.46,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N
20250306,140527,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46250,1600,2,3.58,55573316975,1208261,61.34,45200,46600,45200,58000,31300,44650,45994.47,58.72,0,370102,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,232843,5.51,0.44,12,0.24,8398.00,106019.00,64600,20240826,-28.41,39850,20240226,16.06,52000,-11.06,20250205,44400,4.17,20250305,64600,-28.41,20240826,40450,14.34,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N
20250306,130528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46150,1500,2,3.36,51141577200,1112452,56.48,45200,46600,45200,58000,31300,44650,45971.95,58.72,0,340072,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,232340,5.50,0.44,12,0.22,8398.00,106019.00,64600,20240826,-28.56,39850,20240226,15.81,52000,-11.25,20250205,44400,3.94,20250305,64600,-28.56,20240826,40450,14.09,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N
20250306,120528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46000,1350,2,3.02,47394255000,1031162,52.35,45200,46600,45200,58000,31300,44650,45962.00,58.72,0,326992,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,231585,5.48,0.43,12,0.20,8398.00,106019.00,64600,20240826,-28.79,39850,20240226,15.43,52000,-11.54,20250205,44400,3.60,20250305,64600,-28.79,20240826,40450,13.72,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N
20250306,110526,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46050,1400,2,3.14,44167260850,961074,48.79,45200,46600,45200,58000,31300,44650,45956.16,58.72,0,338386,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,231837,5.48,0.43,12,0.19,8398.00,106019.00,64600,20240826,-28.72,39850,20240226,15.56,52000,-11.44,20250205,44400,3.72,20250305,64600,-28.72,20240826,40450,13.84,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N
20250306,100528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46050,1400,2,3.14,39069725550,850217,43.17,45200,46600,45200,58000,31300,44650,45952.66,58.72,0,334518,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,231837,5.48,0.43,12,0.17,8398.00,106019.00,64600,20240826,-28.72,39850,20240226,15.56,52000,-11.44,20250205,44400,3.72,20250305,64600,-28.72,20240826,40450,13.84,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N
20250306,090531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45700,1050,2,2.35,12002019675,264203,13.41,45200,45800,45200,58000,31300,44650,45427.28,58.72,0,118478,47416,46032,45216,43832,43016,45625,43425,26956,13350,5000,33930,50,1,503445325,230075,5.44,0.43,12,0.05,8398.00,106019.00,64600,20240826,-29.26,39850,20240226,14.68,52000,-12.12,20250205,44400,2.93,20250305,64600,-29.26,20240826,40450,12.98,20240417,0.13,N,055550,5000,26955 억,,295599839,N,N,17803,N,00,N
20250305,160523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,44650,-1500,5,-3.25,88654060225,1966963,125.27,46350,46600,44400,59900,32350,46150,45071.68,58.91,0,-354053,47550,46850,46400,45700,45250,46625,45475,26956,13750,5000,35070,50,1,503445325,224788,5.32,0.42,12,0.39,8398.00,106019.00,64600,20240826,-30.88,39850,20240226,12.05,52000,-14.13,20250205,44400,0.56,20250305,64600,-30.88,20240826,40450,10.38,20240417,0.15,N,055550,5000,26955 억,,296585059,N,N,17803,N,00,N
20250305,150524,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,44600,-1550,5,-3.36,75539421650,1673343,106.57,46350,46600,44400,59900,32350,46150,45142.82,58.91,0,-322601,47550,46850,46400,45700,45250,46625,45475,26956,13750,5000,35070,50,1,503445325,224537,5.31,0.42,12,0.33,8398.00,106019.00,64600,20240826,-30.96,39850,20240226,11.92,52000,-14.23,20250205,44400,0.45,20250305,64600,-30.96,20240826,40450,10.26,20240417,0.15,N,055550,5000,26955 억,,296585059,N,N,9952,N,00,N
20250305,140523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,44850,-1300,5,-2.82,54645071300,1205142,76.75,46350,46600,44850,59900,32350,46150,45343.26,58.91,0,-241218,47550,46850,46400,45700,45250,46625,45475,26956,13750,5000,35070,50,1,503445325,225795,5.34,0.42,12,0.24,8398.00,106019.00,64600,20240826,-30.57,39850,20240226,12.55,52000,-13.75,20250205,44850,0.00,20250305,64600,-30.57,20240826,40450,10.88,20240417,0.15,N,055550,5000,26955 억,,296585059,N,N,9952,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 20250306 160529 55 20.00 KOSPI200 금융 N N N Y 40 Y 46350 1700 2 3.81 70275253350 1525787 77.46 45200 46600 45200 58000 31300 44650 46058.28 58.72 0 390094 47416 46032 45216 43832 43016 45625 43425 26956 13350 5000 33930 50 1 503445325 233347 5.52 0.44 12 0.30 8398.00 106019.00 64600 20240826 -28.25 39850 20240226 16.31 52000 -10.87 20250205 44400 4.39 20250305 64600 -28.25 20240826 40450 14.59 20240417 0.13 N 055550 5000 26955 억 295599839 N N 2716 N 00 N
3 20250306 150528 55 20.00 KOSPI200 금융 N N N Y 40 Y 46300 1650 2 3.70 60299138600 1310486 66.53 45200 46600 45200 58000 31300 44650 46012.81 58.72 0 387493 47416 46032 45216 43832 43016 45625 43425 26956 13350 5000 33930 50 1 503445325 233095 5.51 0.44 12 0.26 8398.00 106019.00 64600 20240826 -28.33 39850 20240226 16.19 52000 -10.96 20250205 44400 4.28 20250305 64600 -28.33 20240826 40450 14.46 20240417 0.13 N 055550 5000 26955 억 295599839 N N 17803 N 00 N
4 20250306 140527 55 20.00 KOSPI200 금융 N N N Y 40 Y 46250 1600 2 3.58 55573316975 1208261 61.34 45200 46600 45200 58000 31300 44650 45994.47 58.72 0 370102 47416 46032 45216 43832 43016 45625 43425 26956 13350 5000 33930 50 1 503445325 232843 5.51 0.44 12 0.24 8398.00 106019.00 64600 20240826 -28.41 39850 20240226 16.06 52000 -11.06 20250205 44400 4.17 20250305 64600 -28.41 20240826 40450 14.34 20240417 0.13 N 055550 5000 26955 억 295599839 N N 17803 N 00 N
5 20250306 130528 55 20.00 KOSPI200 금융 N N N Y 40 Y 46150 1500 2 3.36 51141577200 1112452 56.48 45200 46600 45200 58000 31300 44650 45971.95 58.72 0 340072 47416 46032 45216 43832 43016 45625 43425 26956 13350 5000 33930 50 1 503445325 232340 5.50 0.44 12 0.22 8398.00 106019.00 64600 20240826 -28.56 39850 20240226 15.81 52000 -11.25 20250205 44400 3.94 20250305 64600 -28.56 20240826 40450 14.09 20240417 0.13 N 055550 5000 26955 억 295599839 N N 17803 N 00 N
6 20250306 120528 55 20.00 KOSPI200 금융 N N N Y 40 Y 46000 1350 2 3.02 47394255000 1031162 52.35 45200 46600 45200 58000 31300 44650 45962.00 58.72 0 326992 47416 46032 45216 43832 43016 45625 43425 26956 13350 5000 33930 50 1 503445325 231585 5.48 0.43 12 0.20 8398.00 106019.00 64600 20240826 -28.79 39850 20240226 15.43 52000 -11.54 20250205 44400 3.60 20250305 64600 -28.79 20240826 40450 13.72 20240417 0.13 N 055550 5000 26955 억 295599839 N N 17803 N 00 N
7 20250306 110526 55 20.00 KOSPI200 금융 N N N Y 40 Y 46050 1400 2 3.14 44167260850 961074 48.79 45200 46600 45200 58000 31300 44650 45956.16 58.72 0 338386 47416 46032 45216 43832 43016 45625 43425 26956 13350 5000 33930 50 1 503445325 231837 5.48 0.43 12 0.19 8398.00 106019.00 64600 20240826 -28.72 39850 20240226 15.56 52000 -11.44 20250205 44400 3.72 20250305 64600 -28.72 20240826 40450 13.84 20240417 0.13 N 055550 5000 26955 억 295599839 N N 17803 N 00 N
8 20250306 100528 55 20.00 KOSPI200 금융 N N N Y 40 Y 46050 1400 2 3.14 39069725550 850217 43.17 45200 46600 45200 58000 31300 44650 45952.66 58.72 0 334518 47416 46032 45216 43832 43016 45625 43425 26956 13350 5000 33930 50 1 503445325 231837 5.48 0.43 12 0.17 8398.00 106019.00 64600 20240826 -28.72 39850 20240226 15.56 52000 -11.44 20250205 44400 3.72 20250305 64600 -28.72 20240826 40450 13.84 20240417 0.13 N 055550 5000 26955 억 295599839 N N 17803 N 00 N
9 20250306 090531 55 20.00 KOSPI200 금융 N N N Y 40 Y 45700 1050 2 2.35 12002019675 264203 13.41 45200 45800 45200 58000 31300 44650 45427.28 58.72 0 118478 47416 46032 45216 43832 43016 45625 43425 26956 13350 5000 33930 50 1 503445325 230075 5.44 0.43 12 0.05 8398.00 106019.00 64600 20240826 -29.26 39850 20240226 14.68 52000 -12.12 20250205 44400 2.93 20250305 64600 -29.26 20240826 40450 12.98 20240417 0.13 N 055550 5000 26955 억 295599839 N N 17803 N 00 N
10 20250305 160523 55 20.00 KOSPI200 금융 N N N Y 40 Y 44650 -1500 5 -3.25 88654060225 1966963 125.27 46350 46600 44400 59900 32350 46150 45071.68 58.91 0 -354053 47550 46850 46400 45700 45250 46625 45475 26956 13750 5000 35070 50 1 503445325 224788 5.32 0.42 12 0.39 8398.00 106019.00 64600 20240826 -30.88 39850 20240226 12.05 52000 -14.13 20250205 44400 0.56 20250305 64600 -30.88 20240826 40450 10.38 20240417 0.15 N 055550 5000 26955 억 296585059 N N 17803 N 00 N
11 20250305 150524 55 20.00 KOSPI200 금융 N N N Y 40 Y 44600 -1550 5 -3.36 75539421650 1673343 106.57 46350 46600 44400 59900 32350 46150 45142.82 58.91 0 -322601 47550 46850 46400 45700 45250 46625 45475 26956 13750 5000 35070 50 1 503445325 224537 5.31 0.42 12 0.33 8398.00 106019.00 64600 20240826 -30.96 39850 20240226 11.92 52000 -14.23 20250205 44400 0.45 20250305 64600 -30.96 20240826 40450 10.26 20240417 0.15 N 055550 5000 26955 억 296585059 N N 9952 N 00 N
12 20250305 140523 55 20.00 KOSPI200 금융 N N N Y 40 Y 44850 -1300 5 -2.82 54645071300 1205142 76.75 46350 46600 44850 59900 32350 46150 45343.26 58.91 0 -241218 47550 46850 46400 45700 45250 46625 45475 26956 13750 5000 35070 50 1 503445325 225795 5.34 0.42 12 0.24 8398.00 106019.00 64600 20240826 -30.57 39850 20240226 12.55 52000 -13.75 20250205 44850 0.00 20250305 64600 -30.57 20240826 40450 10.88 20240417 0.15 N 055550 5000 26955 억 296585059 N N 9952 N 00 N