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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48600,-500,5,-1.02,61715103950,1261455,155.18,48750,49450,48600,63800,34400,49100,48923.55,59.64,0,322192,50133,49616,49233,48716,48333,49425,48525,26956,14700,5000,37310,50,1,503445325,244674,5.79,0.46,12,0.25,8398.00,106019.00,64600,20240826,-24.77,39400,20240131,23.35,52000,-6.54,20250205,47550,2.21,20250102,64600,-24.77,20240826,39850,21.96,20240226,0.08,N,055550,5000,26955 억,,300234491,N,N,3357,N,00,N
20250212,150532,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48850,-250,5,-0.51,50305197600,1026929,126.33,48750,49450,48600,63800,34400,49100,48985.88,59.64,0,275322,50133,49616,49233,48716,48333,49425,48525,26956,14700,5000,37310,50,1,503445325,245933,5.82,0.46,12,0.20,8398.00,106019.00,64600,20240826,-24.38,39400,20240131,23.98,52000,-6.06,20250205,47550,2.73,20250102,64600,-24.38,20240826,39850,22.58,20240226,0.08,N,055550,5000,26955 억,,300234491,N,N,474,N,00,N
20250212,140533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49000,-100,5,-0.20,41380160850,844487,103.89,48750,49450,48600,63800,34400,49100,49000.17,59.64,0,251188,50133,49616,49233,48716,48333,49425,48525,26956,14700,5000,37310,50,1,503445325,246688,5.83,0.46,12,0.17,8398.00,106019.00,64600,20240826,-24.15,39400,20240131,24.37,52000,-5.77,20250205,47550,3.05,20250102,64600,-24.15,20240826,39850,22.96,20240226,0.08,N,055550,5000,26955 억,,300234491,N,N,474,N,00,N
20250212,130534,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49150,50,2,0.10,36514096300,745111,91.66,48750,49450,48600,63800,34400,49100,49004.71,59.64,0,234905,50133,49616,49233,48716,48333,49425,48525,26956,14700,5000,37310,50,1,503445325,247443,5.85,0.46,12,0.15,8398.00,106019.00,64600,20240826,-23.92,39400,20240131,24.75,52000,-5.48,20250205,47550,3.36,20250102,64600,-23.92,20240826,39850,23.34,20240226,0.08,N,055550,5000,26955 억,,300234491,N,N,474,N,00,N
20250212,120533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49050,-50,5,-0.10,32662510300,666547,82.00,48750,49450,48600,63800,34400,49100,49002.34,59.64,0,218883,50133,49616,49233,48716,48333,49425,48525,26956,14700,5000,37310,50,1,503445325,246940,5.84,0.46,12,0.13,8398.00,106019.00,64600,20240826,-24.07,39400,20240131,24.49,52000,-5.67,20250205,47550,3.15,20250102,64600,-24.07,20240826,39850,23.09,20240226,0.08,N,055550,5000,26955 억,,300234491,N,N,474,N,00,N
20250212,110531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49100,0,3,0.00,29517431800,602420,74.11,48750,49450,48600,63800,34400,49100,48997.83,59.64,0,207878,50133,49616,49233,48716,48333,49425,48525,26956,14700,5000,37310,50,1,503445325,247192,5.85,0.46,12,0.12,8398.00,106019.00,64600,20240826,-23.99,39400,20240131,24.62,52000,-5.58,20250205,47550,3.26,20250102,64600,-23.99,20240826,39850,23.21,20240226,0.08,N,055550,5000,26955 억,,300234491,N,N,474,N,00,N
20250212,100533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49100,0,3,0.00,23556175300,481088,59.18,48750,49450,48600,63800,34400,49100,48963.95,59.64,0,167121,50133,49616,49233,48716,48333,49425,48525,26956,14700,5000,37310,50,1,503445325,247192,5.85,0.46,12,0.10,8398.00,106019.00,64600,20240826,-23.99,39400,20240131,24.62,52000,-5.58,20250205,47550,3.26,20250102,64600,-23.99,20240826,39850,23.21,20240226,0.08,N,055550,5000,26955 억,,300234491,N,N,474,N,00,N
20250212,090536,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48950,-150,5,-0.31,9042863050,185038,22.76,48750,49450,48600,63800,34400,49100,48868.38,59.64,0,53907,50133,49616,49233,48716,48333,49425,48525,26956,14700,5000,37310,50,1,503445325,246436,5.83,0.46,12,0.04,8398.00,106019.00,64600,20240826,-24.23,39400,20240131,24.24,52000,-5.87,20250205,47550,2.94,20250102,64600,-24.23,20240826,39850,22.84,20240226,0.08,N,055550,5000,26955 억,,300234491,N,N,474,N,00,N
20250211,160533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49100,-300,5,-0.61,38641278150,785899,73.55,49450,49750,48850,64200,34600,49400,49168.30,59.69,0,-176424,50400,49900,49350,48850,48300,50150,49100,26956,14800,5000,37540,50,1,503445325,247192,5.85,0.46,12,0.16,8398.00,106019.00,64600,20240826,-23.99,39400,20240131,24.62,52000,-5.58,20250205,47550,3.26,20250102,64600,-23.99,20240826,39850,23.21,20240226,0.07,N,055550,5000,26955 억,,300528293,N,N,474,N,00,N
20250211,150533,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49150,-250,5,-0.51,32982980350,670715,62.77,49450,49750,48850,64200,34600,49400,49175.85,59.69,0,-185369,50400,49900,49350,48850,48300,50150,49100,26956,14800,5000,37540,50,1,503445325,247443,5.85,0.46,12,0.13,8398.00,106019.00,64600,20240826,-23.92,39400,20240131,24.75,52000,-5.48,20250205,47550,3.36,20250102,64600,-23.92,20240826,39850,23.34,20240226,0.07,N,055550,5000,26955 억,,300528293,N,N,2824,N,00,N
20250211,140534,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49200,-200,5,-0.40,27940128000,568155,53.17,49450,49750,48850,64200,34600,49400,49176.95,59.69,0,-178528,50400,49900,49350,48850,48300,50150,49100,26956,14800,5000,37540,50,1,503445325,247695,5.86,0.46,12,0.11,8398.00,106019.00,64600,20240826,-23.84,39400,20240131,24.87,52000,-5.38,20250205,47550,3.47,20250102,64600,-23.84,20240826,39850,23.46,20240226,0.07,N,055550,5000,26955 억,,300528293,N,N,2824,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 20250212 160533 55 20.00 KOSPI200 금융 N N N Y 40 Y 48600 -500 5 -1.02 61715103950 1261455 155.18 48750 49450 48600 63800 34400 49100 48923.55 59.64 0 322192 50133 49616 49233 48716 48333 49425 48525 26956 14700 5000 37310 50 1 503445325 244674 5.79 0.46 12 0.25 8398.00 106019.00 64600 20240826 -24.77 39400 20240131 23.35 52000 -6.54 20250205 47550 2.21 20250102 64600 -24.77 20240826 39850 21.96 20240226 0.08 N 055550 5000 26955 억 300234491 N N 3357 N 00 N
3 20250212 150532 55 20.00 KOSPI200 금융 N N N Y 40 Y 48850 -250 5 -0.51 50305197600 1026929 126.33 48750 49450 48600 63800 34400 49100 48985.88 59.64 0 275322 50133 49616 49233 48716 48333 49425 48525 26956 14700 5000 37310 50 1 503445325 245933 5.82 0.46 12 0.20 8398.00 106019.00 64600 20240826 -24.38 39400 20240131 23.98 52000 -6.06 20250205 47550 2.73 20250102 64600 -24.38 20240826 39850 22.58 20240226 0.08 N 055550 5000 26955 억 300234491 N N 474 N 00 N
4 20250212 140533 55 20.00 KOSPI200 금융 N N N Y 40 Y 49000 -100 5 -0.20 41380160850 844487 103.89 48750 49450 48600 63800 34400 49100 49000.17 59.64 0 251188 50133 49616 49233 48716 48333 49425 48525 26956 14700 5000 37310 50 1 503445325 246688 5.83 0.46 12 0.17 8398.00 106019.00 64600 20240826 -24.15 39400 20240131 24.37 52000 -5.77 20250205 47550 3.05 20250102 64600 -24.15 20240826 39850 22.96 20240226 0.08 N 055550 5000 26955 억 300234491 N N 474 N 00 N
5 20250212 130534 55 20.00 KOSPI200 금융 N N N Y 40 Y 49150 50 2 0.10 36514096300 745111 91.66 48750 49450 48600 63800 34400 49100 49004.71 59.64 0 234905 50133 49616 49233 48716 48333 49425 48525 26956 14700 5000 37310 50 1 503445325 247443 5.85 0.46 12 0.15 8398.00 106019.00 64600 20240826 -23.92 39400 20240131 24.75 52000 -5.48 20250205 47550 3.36 20250102 64600 -23.92 20240826 39850 23.34 20240226 0.08 N 055550 5000 26955 억 300234491 N N 474 N 00 N
6 20250212 120533 55 20.00 KOSPI200 금융 N N N Y 40 Y 49050 -50 5 -0.10 32662510300 666547 82.00 48750 49450 48600 63800 34400 49100 49002.34 59.64 0 218883 50133 49616 49233 48716 48333 49425 48525 26956 14700 5000 37310 50 1 503445325 246940 5.84 0.46 12 0.13 8398.00 106019.00 64600 20240826 -24.07 39400 20240131 24.49 52000 -5.67 20250205 47550 3.15 20250102 64600 -24.07 20240826 39850 23.09 20240226 0.08 N 055550 5000 26955 억 300234491 N N 474 N 00 N
7 20250212 110531 55 20.00 KOSPI200 금융 N N N Y 40 Y 49100 0 3 0.00 29517431800 602420 74.11 48750 49450 48600 63800 34400 49100 48997.83 59.64 0 207878 50133 49616 49233 48716 48333 49425 48525 26956 14700 5000 37310 50 1 503445325 247192 5.85 0.46 12 0.12 8398.00 106019.00 64600 20240826 -23.99 39400 20240131 24.62 52000 -5.58 20250205 47550 3.26 20250102 64600 -23.99 20240826 39850 23.21 20240226 0.08 N 055550 5000 26955 억 300234491 N N 474 N 00 N
8 20250212 100533 55 20.00 KOSPI200 금융 N N N Y 40 Y 49100 0 3 0.00 23556175300 481088 59.18 48750 49450 48600 63800 34400 49100 48963.95 59.64 0 167121 50133 49616 49233 48716 48333 49425 48525 26956 14700 5000 37310 50 1 503445325 247192 5.85 0.46 12 0.10 8398.00 106019.00 64600 20240826 -23.99 39400 20240131 24.62 52000 -5.58 20250205 47550 3.26 20250102 64600 -23.99 20240826 39850 23.21 20240226 0.08 N 055550 5000 26955 억 300234491 N N 474 N 00 N
9 20250212 090536 55 20.00 KOSPI200 금융 N N N Y 40 Y 48950 -150 5 -0.31 9042863050 185038 22.76 48750 49450 48600 63800 34400 49100 48868.38 59.64 0 53907 50133 49616 49233 48716 48333 49425 48525 26956 14700 5000 37310 50 1 503445325 246436 5.83 0.46 12 0.04 8398.00 106019.00 64600 20240826 -24.23 39400 20240131 24.24 52000 -5.87 20250205 47550 2.94 20250102 64600 -24.23 20240826 39850 22.84 20240226 0.08 N 055550 5000 26955 억 300234491 N N 474 N 00 N
10 20250211 160533 55 20.00 KOSPI200 금융 N N N Y 40 Y 49100 -300 5 -0.61 38641278150 785899 73.55 49450 49750 48850 64200 34600 49400 49168.30 59.69 0 -176424 50400 49900 49350 48850 48300 50150 49100 26956 14800 5000 37540 50 1 503445325 247192 5.85 0.46 12 0.16 8398.00 106019.00 64600 20240826 -23.99 39400 20240131 24.62 52000 -5.58 20250205 47550 3.26 20250102 64600 -23.99 20240826 39850 23.21 20240226 0.07 N 055550 5000 26955 억 300528293 N N 474 N 00 N
11 20250211 150533 55 20.00 KOSPI200 금융 N N N Y 40 Y 49150 -250 5 -0.51 32982980350 670715 62.77 49450 49750 48850 64200 34600 49400 49175.85 59.69 0 -185369 50400 49900 49350 48850 48300 50150 49100 26956 14800 5000 37540 50 1 503445325 247443 5.85 0.46 12 0.13 8398.00 106019.00 64600 20240826 -23.92 39400 20240131 24.75 52000 -5.48 20250205 47550 3.36 20250102 64600 -23.92 20240826 39850 23.34 20240226 0.07 N 055550 5000 26955 억 300528293 N N 2824 N 00 N
12 20250211 140534 55 20.00 KOSPI200 금융 N N N Y 40 Y 49200 -200 5 -0.40 27940128000 568155 53.17 49450 49750 48850 64200 34600 49400 49176.95 59.69 0 -178528 50400 49900 49350 48850 48300 50150 49100 26956 14800 5000 37540 50 1 503445325 247695 5.86 0.46 12 0.11 8398.00 106019.00 64600 20240826 -23.84 39400 20240131 24.87 52000 -5.38 20250205 47550 3.47 20250102 64600 -23.84 20240826 39850 23.46 20240226 0.07 N 055550 5000 26955 억 300528293 N N 2824 N 00 N