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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45850,700,2,1.55,73947437475,1606717,135.78,45250,46600,45250,58600,31650,45150,46023.96,58.89,0,-114665,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,230830,5.46,0.43,12,0.32,8398.00,106019.00,64600,20240826,-29.02,40450,20240417,13.35,52000,-11.83,20250205,44400,3.27,20250305,64600,-29.02,20240826,40450,13.35,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,34085,N,00,N
20250313,150541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45900,750,2,1.66,51657199575,1120546,94.69,45250,46600,45250,58600,31650,45150,46100.03,58.89,0,-195343,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,231081,5.47,0.43,12,0.22,8398.00,106019.00,64600,20240826,-28.95,40450,20240417,13.47,52000,-11.73,20250205,44400,3.38,20250305,64600,-28.95,20240826,40450,13.47,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N
20250313,140541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45850,700,2,1.55,43666200025,946720,80.00,45250,46600,45250,58600,31650,45150,46123.68,58.89,0,-109508,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,230830,5.46,0.43,12,0.19,8398.00,106019.00,64600,20240826,-29.02,40450,20240417,13.35,52000,-11.83,20250205,44400,3.27,20250305,64600,-29.02,20240826,40450,13.35,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N
20250313,130541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46050,900,2,1.99,38154046125,826706,69.86,45250,46600,45250,58600,31650,45150,46151.90,58.89,0,-89001,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,231837,5.48,0.43,12,0.16,8398.00,106019.00,64600,20240826,-28.72,40450,20240417,13.84,52000,-11.44,20250205,44400,3.72,20250305,64600,-28.72,20240826,40450,13.84,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N
20250313,120541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46200,1050,2,2.33,33747171400,730990,61.77,45250,46600,45250,58600,31650,45150,46166.41,58.89,0,-65229,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,232592,5.50,0.44,12,0.15,8398.00,106019.00,64600,20240826,-28.48,40450,20240417,14.22,52000,-11.15,20250205,44400,4.05,20250305,64600,-28.48,20240826,40450,14.22,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N
20250313,110540,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46400,1250,2,2.77,28902561950,626298,52.93,45250,46600,45250,58600,31650,45150,46148.27,58.89,0,-31005,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,233599,5.53,0.44,12,0.12,8398.00,106019.00,64600,20240826,-28.17,40450,20240417,14.71,52000,-10.77,20250205,44400,4.50,20250305,64600,-28.17,20240826,40450,14.71,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N
20250313,100540,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46350,1200,2,2.66,23229831550,503971,42.59,45250,46600,45250,58600,31650,45150,46093.61,58.89,0,-16056,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,233347,5.52,0.44,12,0.10,8398.00,106019.00,64600,20240826,-28.25,40450,20240417,14.59,52000,-10.87,20250205,44400,4.39,20250305,64600,-28.25,20240826,40450,14.59,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N
20250313,090542,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45550,400,2,0.89,3532639425,77752,6.57,45250,45650,45250,58600,31650,45150,45434.74,58.89,0,-18599,45950,45550,45150,44750,44350,45750,44950,26956,13450,5000,34310,50,1,503445325,229319,5.42,0.43,12,0.02,8398.00,106019.00,64600,20240826,-29.49,40450,20240417,12.61,52000,-12.40,20250205,44400,2.59,20250305,64600,-29.49,20240826,40450,12.61,20240417,0.11,N,055550,5000,26955 억,,296484221,N,N,2120,N,00,N
20250312,160538,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45150,150,2,0.33,53392212675,1182678,89.86,45000,45550,44750,58500,31500,45000,45145.18,58.86,0,-419479,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,227306,5.38,0.43,12,0.23,8398.00,106019.00,64600,20240826,-30.11,40450,20240417,11.62,52000,-13.17,20250205,44400,1.69,20250305,64600,-30.11,20240826,40450,11.62,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,2102,N,00,N
20250312,150539,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45300,300,2,0.67,43177947050,956620,72.68,45000,45550,44750,58500,31500,45000,45135.94,58.86,0,-326236,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,228061,5.39,0.43,12,0.19,8398.00,106019.00,64600,20240826,-29.88,40450,20240417,11.99,52000,-12.88,20250205,44400,2.03,20250305,64600,-29.88,20240826,40450,11.99,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,N,00,N
20250312,140538,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45000,0,3,0.00,33618104175,744941,56.60,45000,45550,44750,58500,31500,45000,45128.55,58.86,0,-264230,45733,45366,45033,44666,44333,45550,44850,26956,13500,5000,34200,50,1,503445325,226550,5.36,0.42,12,0.15,8398.00,106019.00,64600,20240826,-30.34,40450,20240417,11.25,52000,-13.46,20250205,44400,1.35,20250305,64600,-30.34,20240826,40450,11.25,20240417,0.12,N,055550,5000,26955 억,,296319971,N,N,3845,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 20250313 160541 55 20.00 KOSPI200 금융 N N N Y 40 Y 45850 700 2 1.55 73947437475 1606717 135.78 45250 46600 45250 58600 31650 45150 46023.96 58.89 0 -114665 45950 45550 45150 44750 44350 45750 44950 26956 13450 5000 34310 50 1 503445325 230830 5.46 0.43 12 0.32 8398.00 106019.00 64600 20240826 -29.02 40450 20240417 13.35 52000 -11.83 20250205 44400 3.27 20250305 64600 -29.02 20240826 40450 13.35 20240417 0.11 N 055550 5000 26955 억 296484221 N N 34085 N 00 N
3 20250313 150541 55 20.00 KOSPI200 금융 N N N Y 40 Y 45900 750 2 1.66 51657199575 1120546 94.69 45250 46600 45250 58600 31650 45150 46100.03 58.89 0 -195343 45950 45550 45150 44750 44350 45750 44950 26956 13450 5000 34310 50 1 503445325 231081 5.47 0.43 12 0.22 8398.00 106019.00 64600 20240826 -28.95 40450 20240417 13.47 52000 -11.73 20250205 44400 3.38 20250305 64600 -28.95 20240826 40450 13.47 20240417 0.11 N 055550 5000 26955 억 296484221 N N 2120 N 00 N
4 20250313 140541 55 20.00 KOSPI200 금융 N N N Y 40 Y 45850 700 2 1.55 43666200025 946720 80.00 45250 46600 45250 58600 31650 45150 46123.68 58.89 0 -109508 45950 45550 45150 44750 44350 45750 44950 26956 13450 5000 34310 50 1 503445325 230830 5.46 0.43 12 0.19 8398.00 106019.00 64600 20240826 -29.02 40450 20240417 13.35 52000 -11.83 20250205 44400 3.27 20250305 64600 -29.02 20240826 40450 13.35 20240417 0.11 N 055550 5000 26955 억 296484221 N N 2120 N 00 N
5 20250313 130541 55 20.00 KOSPI200 금융 N N N Y 40 Y 46050 900 2 1.99 38154046125 826706 69.86 45250 46600 45250 58600 31650 45150 46151.90 58.89 0 -89001 45950 45550 45150 44750 44350 45750 44950 26956 13450 5000 34310 50 1 503445325 231837 5.48 0.43 12 0.16 8398.00 106019.00 64600 20240826 -28.72 40450 20240417 13.84 52000 -11.44 20250205 44400 3.72 20250305 64600 -28.72 20240826 40450 13.84 20240417 0.11 N 055550 5000 26955 억 296484221 N N 2120 N 00 N
6 20250313 120541 55 20.00 KOSPI200 금융 N N N Y 40 Y 46200 1050 2 2.33 33747171400 730990 61.77 45250 46600 45250 58600 31650 45150 46166.41 58.89 0 -65229 45950 45550 45150 44750 44350 45750 44950 26956 13450 5000 34310 50 1 503445325 232592 5.50 0.44 12 0.15 8398.00 106019.00 64600 20240826 -28.48 40450 20240417 14.22 52000 -11.15 20250205 44400 4.05 20250305 64600 -28.48 20240826 40450 14.22 20240417 0.11 N 055550 5000 26955 억 296484221 N N 2120 N 00 N
7 20250313 110540 55 20.00 KOSPI200 금융 N N N Y 40 Y 46400 1250 2 2.77 28902561950 626298 52.93 45250 46600 45250 58600 31650 45150 46148.27 58.89 0 -31005 45950 45550 45150 44750 44350 45750 44950 26956 13450 5000 34310 50 1 503445325 233599 5.53 0.44 12 0.12 8398.00 106019.00 64600 20240826 -28.17 40450 20240417 14.71 52000 -10.77 20250205 44400 4.50 20250305 64600 -28.17 20240826 40450 14.71 20240417 0.11 N 055550 5000 26955 억 296484221 N N 2120 N 00 N
8 20250313 100540 55 20.00 KOSPI200 금융 N N N Y 40 Y 46350 1200 2 2.66 23229831550 503971 42.59 45250 46600 45250 58600 31650 45150 46093.61 58.89 0 -16056 45950 45550 45150 44750 44350 45750 44950 26956 13450 5000 34310 50 1 503445325 233347 5.52 0.44 12 0.10 8398.00 106019.00 64600 20240826 -28.25 40450 20240417 14.59 52000 -10.87 20250205 44400 4.39 20250305 64600 -28.25 20240826 40450 14.59 20240417 0.11 N 055550 5000 26955 억 296484221 N N 2120 N 00 N
9 20250313 090542 55 20.00 KOSPI200 금융 N N N Y 40 Y 45550 400 2 0.89 3532639425 77752 6.57 45250 45650 45250 58600 31650 45150 45434.74 58.89 0 -18599 45950 45550 45150 44750 44350 45750 44950 26956 13450 5000 34310 50 1 503445325 229319 5.42 0.43 12 0.02 8398.00 106019.00 64600 20240826 -29.49 40450 20240417 12.61 52000 -12.40 20250205 44400 2.59 20250305 64600 -29.49 20240826 40450 12.61 20240417 0.11 N 055550 5000 26955 억 296484221 N N 2120 N 00 N
10 20250312 160538 55 20.00 KOSPI200 금융 N N N Y 40 Y 45150 150 2 0.33 53392212675 1182678 89.86 45000 45550 44750 58500 31500 45000 45145.18 58.86 0 -419479 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 227306 5.38 0.43 12 0.23 8398.00 106019.00 64600 20240826 -30.11 40450 20240417 11.62 52000 -13.17 20250205 44400 1.69 20250305 64600 -30.11 20240826 40450 11.62 20240417 0.12 N 055550 5000 26955 억 296319971 N N 2102 N 00 N
11 20250312 150539 55 20.00 KOSPI200 금융 N N N Y 40 Y 45300 300 2 0.67 43177947050 956620 72.68 45000 45550 44750 58500 31500 45000 45135.94 58.86 0 -326236 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 228061 5.39 0.43 12 0.19 8398.00 106019.00 64600 20240826 -29.88 40450 20240417 11.99 52000 -12.88 20250205 44400 2.03 20250305 64600 -29.88 20240826 40450 11.99 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N
12 20250312 140538 55 20.00 KOSPI200 금융 N N N Y 40 Y 45000 0 3 0.00 33618104175 744941 56.60 45000 45550 44750 58500 31500 45000 45128.55 58.86 0 -264230 45733 45366 45033 44666 44333 45550 44850 26956 13500 5000 34200 50 1 503445325 226550 5.36 0.42 12 0.15 8398.00 106019.00 64600 20240826 -30.34 40450 20240417 11.25 52000 -13.46 20250205 44400 1.35 20250305 64600 -30.34 20240826 40450 11.25 20240417 0.12 N 055550 5000 26955 억 296319971 N N 3845 N 00 N