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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024110/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
20250217,160347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15470,120,2,0.78,11242639050,728483,106.89,15390,15480,15380,19950,10750,15350,15432.98,14.21,0,209602,15450,15400,15350,15300,15250,15425,15325,39871,4600,5000,11660,10,1,797425869,123362,4.62,0.39,12,0.09,3348.00,39698.00,16010,20240315,-3.37,12510,20240415,23.66,15530,-0.39,20250131,14310,8.11,20250106,16010,-3.37,20240315,12510,23.66,20240415,0.05,N,024110,5000,39871 억,,113338445,N,N,1524,N,00,N
20250217,150346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15450,100,2,0.65,10252785220,664452,97.49,15390,15480,15380,19950,10750,15350,15430.49,14.21,0,186697,15450,15400,15350,15300,15250,15425,15325,39871,4600,5000,11660,10,1,797425869,123202,4.61,0.39,12,0.08,3348.00,39698.00,16010,20240315,-3.50,12510,20240415,23.50,15530,-0.52,20250131,14310,7.97,20250106,16010,-3.50,20240315,12510,23.50,20240415,0.05,N,024110,5000,39871 억,,113338445,N,N,10954,N,00,N
20250217,140346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15420,70,2,0.46,9166657090,594080,87.17,15390,15480,15380,19950,10750,15350,15430.06,14.21,0,178001,15450,15400,15350,15300,15250,15425,15325,39871,4600,5000,11660,10,1,797425869,122963,4.61,0.39,12,0.07,3348.00,39698.00,16010,20240315,-3.69,12510,20240415,23.26,15530,-0.71,20250131,14310,7.76,20250106,16010,-3.69,20240315,12510,23.26,20240415,0.05,N,024110,5000,39871 억,,113338445,N,N,10954,N,00,N
20250217,130348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15440,90,2,0.59,8266484950,535681,78.60,15390,15480,15380,19950,10750,15350,15431.79,14.21,0,172865,15450,15400,15350,15300,15250,15425,15325,39871,4600,5000,11660,10,1,797425869,123123,4.61,0.39,12,0.07,3348.00,39698.00,16010,20240315,-3.56,12510,20240415,23.42,15530,-0.58,20250131,14310,7.90,20250106,16010,-3.56,20240315,12510,23.42,20240415,0.05,N,024110,5000,39871 억,,113338445,N,N,10954,N,00,N
20250217,120348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15420,70,2,0.46,6381341760,413335,60.65,15390,15480,15380,19950,10750,15350,15438.75,14.21,0,131206,15450,15400,15350,15300,15250,15425,15325,39871,4600,5000,11660,10,1,797425869,122963,4.61,0.39,12,0.05,3348.00,39698.00,16010,20240315,-3.69,12510,20240415,23.26,15530,-0.71,20250131,14310,7.76,20250106,16010,-3.69,20240315,12510,23.26,20240415,0.05,N,024110,5000,39871 억,,113338445,N,N,10954,N,00,N
20250217,110347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15430,80,2,0.52,5346168220,346211,50.80,15390,15480,15380,19950,10750,15350,15442.04,14.21,0,127399,15450,15400,15350,15300,15250,15425,15325,39871,4600,5000,11660,10,1,797425869,123043,4.61,0.39,12,0.04,3348.00,39698.00,16010,20240315,-3.62,12510,20240415,23.34,15530,-0.64,20250131,14310,7.83,20250106,16010,-3.62,20240315,12510,23.34,20240415,0.05,N,024110,5000,39871 억,,113338445,N,N,10954,N,00,N
20250217,100345,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15460,110,2,0.72,4058587670,262873,38.57,15390,15480,15380,19950,10750,15350,15439.48,14.21,0,107746,15450,15400,15350,15300,15250,15425,15325,39871,4600,5000,11660,10,1,797425869,123282,4.62,0.39,12,0.03,3348.00,39698.00,16010,20240315,-3.44,12510,20240415,23.58,15530,-0.45,20250131,14310,8.04,20250106,16010,-3.44,20240315,12510,23.58,20240415,0.05,N,024110,5000,39871 억,,113338445,N,N,10954,N,00,N
20250217,090345,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15440,90,2,0.59,519176560,33674,4.94,15390,15470,15380,19950,10750,15350,15418.54,14.21,0,13718,15450,15400,15350,15300,15250,15425,15325,39871,4600,5000,11660,10,1,797425869,123123,4.61,0.39,12,0.00,3348.00,39698.00,16010,20240315,-3.56,12510,20240415,23.42,15530,-0.58,20250131,14310,7.90,20250106,16010,-3.56,20240315,12510,23.42,20240415,0.05,N,024110,5000,39871 억,,113338445,N,N,10954,N,00,N
20250214,160344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15350,30,2,0.20,10448218580,680831,53.36,15310,15400,15300,19910,10730,15320,15346.27,14.22,0,-35646,15466,15392,15316,15242,15166,15395,15245,39871,4590,5000,11640,10,1,797425869,122405,4.58,0.39,12,0.09,3348.00,39698.00,16010,20240315,-4.12,12510,20240415,22.70,15530,-1.16,20250131,14310,7.27,20250106,16010,-4.12,20240315,12510,22.70,20240415,0.06,N,024110,5000,39871 억,,113364003,N,N,10954,N,00,N
20250214,150344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15370,50,2,0.33,9379552410,611242,47.91,15310,15400,15300,19910,10730,15320,15345.07,14.22,0,-27904,15466,15392,15316,15242,15166,15395,15245,39871,4590,5000,11640,10,1,797425869,122564,4.59,0.39,12,0.08,3348.00,39698.00,16010,20240315,-4.00,12510,20240415,22.86,15530,-1.03,20250131,14310,7.41,20250106,16010,-4.00,20240315,12510,22.86,20240415,0.06,N,024110,5000,39871 억,,113364003,N,N,34306,N,00,N
20250214,140345,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15360,40,2,0.26,8250123960,537718,42.14,15310,15400,15300,19910,10730,15320,15342.85,14.22,0,-37767,15466,15392,15316,15242,15166,15395,15245,39871,4590,5000,11640,10,1,797425869,122485,4.59,0.39,12,0.07,3348.00,39698.00,16010,20240315,-4.06,12510,20240415,22.78,15530,-1.09,20250131,14310,7.34,20250106,16010,-4.06,20240315,12510,22.78,20240415,0.06,N,024110,5000,39871 억,,113364003,N,N,34306,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 20250217 160347 55 20.00 KOSPI200 금융 N N N Y 40 N 15470 120 2 0.78 11242639050 728483 106.89 15390 15480 15380 19950 10750 15350 15432.98 14.21 0 209602 15450 15400 15350 15300 15250 15425 15325 39871 4600 5000 11660 10 1 797425869 123362 4.62 0.39 12 0.09 3348.00 39698.00 16010 20240315 -3.37 12510 20240415 23.66 15530 -0.39 20250131 14310 8.11 20250106 16010 -3.37 20240315 12510 23.66 20240415 0.05 N 024110 5000 39871 억 113338445 N N 1524 N 00 N
3 20250217 150346 55 20.00 KOSPI200 금융 N N N Y 40 N 15450 100 2 0.65 10252785220 664452 97.49 15390 15480 15380 19950 10750 15350 15430.49 14.21 0 186697 15450 15400 15350 15300 15250 15425 15325 39871 4600 5000 11660 10 1 797425869 123202 4.61 0.39 12 0.08 3348.00 39698.00 16010 20240315 -3.50 12510 20240415 23.50 15530 -0.52 20250131 14310 7.97 20250106 16010 -3.50 20240315 12510 23.50 20240415 0.05 N 024110 5000 39871 억 113338445 N N 10954 N 00 N
4 20250217 140346 55 20.00 KOSPI200 금융 N N N Y 40 N 15420 70 2 0.46 9166657090 594080 87.17 15390 15480 15380 19950 10750 15350 15430.06 14.21 0 178001 15450 15400 15350 15300 15250 15425 15325 39871 4600 5000 11660 10 1 797425869 122963 4.61 0.39 12 0.07 3348.00 39698.00 16010 20240315 -3.69 12510 20240415 23.26 15530 -0.71 20250131 14310 7.76 20250106 16010 -3.69 20240315 12510 23.26 20240415 0.05 N 024110 5000 39871 억 113338445 N N 10954 N 00 N
5 20250217 130348 55 20.00 KOSPI200 금융 N N N Y 40 N 15440 90 2 0.59 8266484950 535681 78.60 15390 15480 15380 19950 10750 15350 15431.79 14.21 0 172865 15450 15400 15350 15300 15250 15425 15325 39871 4600 5000 11660 10 1 797425869 123123 4.61 0.39 12 0.07 3348.00 39698.00 16010 20240315 -3.56 12510 20240415 23.42 15530 -0.58 20250131 14310 7.90 20250106 16010 -3.56 20240315 12510 23.42 20240415 0.05 N 024110 5000 39871 억 113338445 N N 10954 N 00 N
6 20250217 120348 55 20.00 KOSPI200 금융 N N N Y 40 N 15420 70 2 0.46 6381341760 413335 60.65 15390 15480 15380 19950 10750 15350 15438.75 14.21 0 131206 15450 15400 15350 15300 15250 15425 15325 39871 4600 5000 11660 10 1 797425869 122963 4.61 0.39 12 0.05 3348.00 39698.00 16010 20240315 -3.69 12510 20240415 23.26 15530 -0.71 20250131 14310 7.76 20250106 16010 -3.69 20240315 12510 23.26 20240415 0.05 N 024110 5000 39871 억 113338445 N N 10954 N 00 N
7 20250217 110347 55 20.00 KOSPI200 금융 N N N Y 40 N 15430 80 2 0.52 5346168220 346211 50.80 15390 15480 15380 19950 10750 15350 15442.04 14.21 0 127399 15450 15400 15350 15300 15250 15425 15325 39871 4600 5000 11660 10 1 797425869 123043 4.61 0.39 12 0.04 3348.00 39698.00 16010 20240315 -3.62 12510 20240415 23.34 15530 -0.64 20250131 14310 7.83 20250106 16010 -3.62 20240315 12510 23.34 20240415 0.05 N 024110 5000 39871 억 113338445 N N 10954 N 00 N
8 20250217 100345 55 20.00 KOSPI200 금융 N N N Y 40 N 15460 110 2 0.72 4058587670 262873 38.57 15390 15480 15380 19950 10750 15350 15439.48 14.21 0 107746 15450 15400 15350 15300 15250 15425 15325 39871 4600 5000 11660 10 1 797425869 123282 4.62 0.39 12 0.03 3348.00 39698.00 16010 20240315 -3.44 12510 20240415 23.58 15530 -0.45 20250131 14310 8.04 20250106 16010 -3.44 20240315 12510 23.58 20240415 0.05 N 024110 5000 39871 억 113338445 N N 10954 N 00 N
9 20250217 090345 55 20.00 KOSPI200 금융 N N N Y 40 N 15440 90 2 0.59 519176560 33674 4.94 15390 15470 15380 19950 10750 15350 15418.54 14.21 0 13718 15450 15400 15350 15300 15250 15425 15325 39871 4600 5000 11660 10 1 797425869 123123 4.61 0.39 12 0.00 3348.00 39698.00 16010 20240315 -3.56 12510 20240415 23.42 15530 -0.58 20250131 14310 7.90 20250106 16010 -3.56 20240315 12510 23.42 20240415 0.05 N 024110 5000 39871 억 113338445 N N 10954 N 00 N
10 20250214 160344 55 20.00 KOSPI200 금융 N N N Y 40 N 15350 30 2 0.20 10448218580 680831 53.36 15310 15400 15300 19910 10730 15320 15346.27 14.22 0 -35646 15466 15392 15316 15242 15166 15395 15245 39871 4590 5000 11640 10 1 797425869 122405 4.58 0.39 12 0.09 3348.00 39698.00 16010 20240315 -4.12 12510 20240415 22.70 15530 -1.16 20250131 14310 7.27 20250106 16010 -4.12 20240315 12510 22.70 20240415 0.06 N 024110 5000 39871 억 113364003 N N 10954 N 00 N
11 20250214 150344 55 20.00 KOSPI200 금융 N N N Y 40 N 15370 50 2 0.33 9379552410 611242 47.91 15310 15400 15300 19910 10730 15320 15345.07 14.22 0 -27904 15466 15392 15316 15242 15166 15395 15245 39871 4590 5000 11640 10 1 797425869 122564 4.59 0.39 12 0.08 3348.00 39698.00 16010 20240315 -4.00 12510 20240415 22.86 15530 -1.03 20250131 14310 7.41 20250106 16010 -4.00 20240315 12510 22.86 20240415 0.06 N 024110 5000 39871 억 113364003 N N 34306 N 00 N
12 20250214 140345 55 20.00 KOSPI200 금융 N N N Y 40 N 15360 40 2 0.26 8250123960 537718 42.14 15310 15400 15300 19910 10730 15320 15342.85 14.22 0 -37767 15466 15392 15316 15242 15166 15395 15245 39871 4590 5000 11640 10 1 797425869 122485 4.59 0.39 12 0.07 3348.00 39698.00 16010 20240315 -4.06 12510 20240415 22.78 15530 -1.09 20250131 14310 7.34 20250106 16010 -4.06 20240315 12510 22.78 20240415 0.06 N 024110 5000 39871 억 113364003 N N 34306 N 00 N