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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001040/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
20250224,160115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106500,-1600,5,-1.48,6047415000,56584,39.11,106600,108700,105900,140500,75700,108100,106875.23,14.68,0,-6036,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31074,19.50,0.67,12,0.19,5462.00,158764.00,152900,20240516,-30.35,89400,20241115,19.13,109500,-2.74,20250221,92300,15.38,20250203,152900,-30.35,20240516,89400,19.13,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,69,N,00,N
20250224,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106500,-1600,5,-1.48,5703766400,53358,36.88,106600,108700,105900,140500,75700,108100,106896.18,14.68,0,-5585,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31074,19.50,0.67,12,0.18,5462.00,158764.00,152900,20240516,-30.35,89400,20241115,19.13,109500,-2.74,20250221,92300,15.38,20250203,152900,-30.35,20240516,89400,19.13,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N
20250224,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106700,-1400,5,-1.30,4572836200,42753,29.55,106600,108700,105900,140500,75700,108100,106959.42,14.68,0,-4423,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31132,19.53,0.67,12,0.15,5462.00,158764.00,152900,20240516,-30.22,89400,20241115,19.35,109500,-2.56,20250221,92300,15.60,20250203,152900,-30.22,20240516,89400,19.35,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N
20250224,130115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106300,-1800,5,-1.67,3922234200,36658,25.34,106600,108700,105900,140500,75700,108100,106995.31,14.68,0,-3786,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31015,19.46,0.67,12,0.13,5462.00,158764.00,152900,20240516,-30.48,89400,20241115,18.90,109500,-2.92,20250221,92300,15.17,20250203,152900,-30.48,20240516,89400,18.90,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N
20250224,120115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,107300,-800,5,-0.74,3426237900,32007,22.12,106600,108700,105900,140500,75700,108100,107046.52,14.68,0,-3968,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31307,19.64,0.68,12,0.11,5462.00,158764.00,152900,20240516,-29.82,89400,20241115,20.02,109500,-2.01,20250221,92300,16.25,20250203,152900,-29.82,20240516,89400,20.02,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N
20250224,110115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106600,-1500,5,-1.39,2843905900,26555,18.35,106600,108700,105900,140500,75700,108100,107094.93,14.68,0,-3416,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31103,19.52,0.67,12,0.09,5462.00,158764.00,152900,20240516,-30.28,89400,20241115,19.24,109500,-2.65,20250221,92300,15.49,20250203,152900,-30.28,20240516,89400,19.24,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N
20250224,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106700,-1400,5,-1.30,1698556700,15808,10.93,106600,108700,106200,140500,75700,108100,107449.18,14.68,0,-2287,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31132,19.53,0.67,12,0.05,5462.00,158764.00,152900,20240516,-30.22,89400,20241115,19.35,109500,-2.56,20250221,92300,15.60,20250203,152900,-30.22,20240516,89400,19.35,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N
20250224,090115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106800,-1300,5,-1.20,52430100,492,0.34,106600,106900,106300,140500,75700,108100,106565.24,14.68,0,35,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31161,19.55,0.67,12,0.00,5462.00,158764.00,152900,20240516,-30.15,89400,20241115,19.46,109500,-2.47,20250221,92300,15.71,20250203,152900,-30.15,20240516,89400,19.46,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N
20250221,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108100,4100,2,3.94,15550423200,144559,99.69,103800,109500,103000,135200,72800,104000,107572.36,14.81,0,-23399,109400,106700,104700,102000,100000,108050,103350,1466,31200,5000,76960,100,1,29176998,31540,19.79,0.68,12,0.50,5462.00,158764.00,152900,20240516,-29.30,89400,20241115,20.92,109500,-1.28,20250221,92300,17.12,20250203,152900,-29.30,20240516,89400,20.92,20241115,0.19,N,001040,5000,1466 억,,4320024,N,N,42,N,00,N
20250221,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108100,4100,2,3.94,14184142800,131943,90.99,103800,109500,103000,135200,72800,104000,107503.19,14.81,0,-19335,109400,106700,104700,102000,100000,108050,103350,1466,31200,5000,76960,100,1,29176998,31540,19.79,0.68,12,0.45,5462.00,158764.00,152900,20240516,-29.30,89400,20241115,20.92,109500,-1.28,20250221,92300,17.12,20250203,152900,-29.30,20240516,89400,20.92,20241115,0.19,N,001040,5000,1466 억,,4320024,N,N,31,N,00,N
20250221,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108000,4000,2,3.85,10999801800,102468,70.67,103800,109500,103000,135200,72800,104000,107350.06,14.81,0,-7735,109400,106700,104700,102000,100000,108050,103350,1466,31200,5000,76960,100,1,29176998,31511,19.77,0.68,12,0.35,5462.00,158764.00,152900,20240516,-29.37,89400,20241115,20.81,109500,-1.37,20250221,92300,17.01,20250203,152900,-29.37,20240516,89400,20.81,20241115,0.19,N,001040,5000,1466 억,,4320024,N,N,31,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 20250224 160115 55 40.00 KOSPI200 금융 N N N Y 40 N 106500 -1600 5 -1.48 6047415000 56584 39.11 106600 108700 105900 140500 75700 108100 106875.23 14.68 0 -6036 113366 110732 106866 104232 100366 112050 105550 1466 32400 5000 79990 100 1 29176998 31074 19.50 0.67 12 0.19 5462.00 158764.00 152900 20240516 -30.35 89400 20241115 19.13 109500 -2.74 20250221 92300 15.38 20250203 152900 -30.35 20240516 89400 19.13 20241115 0.18 N 001040 5000 1466 억 4284374 N N 69 N 00 N
3 20250224 150115 55 40.00 KOSPI200 금융 N N N Y 40 N 106500 -1600 5 -1.48 5703766400 53358 36.88 106600 108700 105900 140500 75700 108100 106896.18 14.68 0 -5585 113366 110732 106866 104232 100366 112050 105550 1466 32400 5000 79990 100 1 29176998 31074 19.50 0.67 12 0.18 5462.00 158764.00 152900 20240516 -30.35 89400 20241115 19.13 109500 -2.74 20250221 92300 15.38 20250203 152900 -30.35 20240516 89400 19.13 20241115 0.18 N 001040 5000 1466 억 4284374 N N 44 N 00 N
4 20250224 140115 55 40.00 KOSPI200 금융 N N N Y 40 N 106700 -1400 5 -1.30 4572836200 42753 29.55 106600 108700 105900 140500 75700 108100 106959.42 14.68 0 -4423 113366 110732 106866 104232 100366 112050 105550 1466 32400 5000 79990 100 1 29176998 31132 19.53 0.67 12 0.15 5462.00 158764.00 152900 20240516 -30.22 89400 20241115 19.35 109500 -2.56 20250221 92300 15.60 20250203 152900 -30.22 20240516 89400 19.35 20241115 0.18 N 001040 5000 1466 억 4284374 N N 44 N 00 N
5 20250224 130115 55 40.00 KOSPI200 금융 N N N Y 40 N 106300 -1800 5 -1.67 3922234200 36658 25.34 106600 108700 105900 140500 75700 108100 106995.31 14.68 0 -3786 113366 110732 106866 104232 100366 112050 105550 1466 32400 5000 79990 100 1 29176998 31015 19.46 0.67 12 0.13 5462.00 158764.00 152900 20240516 -30.48 89400 20241115 18.90 109500 -2.92 20250221 92300 15.17 20250203 152900 -30.48 20240516 89400 18.90 20241115 0.18 N 001040 5000 1466 억 4284374 N N 44 N 00 N
6 20250224 120115 55 40.00 KOSPI200 금융 N N N Y 40 N 107300 -800 5 -0.74 3426237900 32007 22.12 106600 108700 105900 140500 75700 108100 107046.52 14.68 0 -3968 113366 110732 106866 104232 100366 112050 105550 1466 32400 5000 79990 100 1 29176998 31307 19.64 0.68 12 0.11 5462.00 158764.00 152900 20240516 -29.82 89400 20241115 20.02 109500 -2.01 20250221 92300 16.25 20250203 152900 -29.82 20240516 89400 20.02 20241115 0.18 N 001040 5000 1466 억 4284374 N N 44 N 00 N
7 20250224 110115 55 40.00 KOSPI200 금융 N N N Y 40 N 106600 -1500 5 -1.39 2843905900 26555 18.35 106600 108700 105900 140500 75700 108100 107094.93 14.68 0 -3416 113366 110732 106866 104232 100366 112050 105550 1466 32400 5000 79990 100 1 29176998 31103 19.52 0.67 12 0.09 5462.00 158764.00 152900 20240516 -30.28 89400 20241115 19.24 109500 -2.65 20250221 92300 15.49 20250203 152900 -30.28 20240516 89400 19.24 20241115 0.18 N 001040 5000 1466 억 4284374 N N 44 N 00 N
8 20250224 100114 55 40.00 KOSPI200 금융 N N N Y 40 N 106700 -1400 5 -1.30 1698556700 15808 10.93 106600 108700 106200 140500 75700 108100 107449.18 14.68 0 -2287 113366 110732 106866 104232 100366 112050 105550 1466 32400 5000 79990 100 1 29176998 31132 19.53 0.67 12 0.05 5462.00 158764.00 152900 20240516 -30.22 89400 20241115 19.35 109500 -2.56 20250221 92300 15.60 20250203 152900 -30.22 20240516 89400 19.35 20241115 0.18 N 001040 5000 1466 억 4284374 N N 44 N 00 N
9 20250224 090115 55 40.00 KOSPI200 금융 N N N Y 40 N 106800 -1300 5 -1.20 52430100 492 0.34 106600 106900 106300 140500 75700 108100 106565.24 14.68 0 35 113366 110732 106866 104232 100366 112050 105550 1466 32400 5000 79990 100 1 29176998 31161 19.55 0.67 12 0.00 5462.00 158764.00 152900 20240516 -30.15 89400 20241115 19.46 109500 -2.47 20250221 92300 15.71 20250203 152900 -30.15 20240516 89400 19.46 20241115 0.18 N 001040 5000 1466 억 4284374 N N 44 N 00 N
10 20250221 160114 55 40.00 KOSPI200 금융 N N N Y 40 N 108100 4100 2 3.94 15550423200 144559 99.69 103800 109500 103000 135200 72800 104000 107572.36 14.81 0 -23399 109400 106700 104700 102000 100000 108050 103350 1466 31200 5000 76960 100 1 29176998 31540 19.79 0.68 12 0.50 5462.00 158764.00 152900 20240516 -29.30 89400 20241115 20.92 109500 -1.28 20250221 92300 17.12 20250203 152900 -29.30 20240516 89400 20.92 20241115 0.19 N 001040 5000 1466 억 4320024 N N 42 N 00 N
11 20250221 150115 55 40.00 KOSPI200 금융 N N N Y 40 N 108100 4100 2 3.94 14184142800 131943 90.99 103800 109500 103000 135200 72800 104000 107503.19 14.81 0 -19335 109400 106700 104700 102000 100000 108050 103350 1466 31200 5000 76960 100 1 29176998 31540 19.79 0.68 12 0.45 5462.00 158764.00 152900 20240516 -29.30 89400 20241115 20.92 109500 -1.28 20250221 92300 17.12 20250203 152900 -29.30 20240516 89400 20.92 20241115 0.19 N 001040 5000 1466 억 4320024 N N 31 N 00 N
12 20250221 140115 55 40.00 KOSPI200 금융 N N N Y 40 N 108000 4000 2 3.85 10999801800 102468 70.67 103800 109500 103000 135200 72800 104000 107350.06 14.81 0 -7735 109400 106700 104700 102000 100000 108050 103350 1466 31200 5000 76960 100 1 29176998 31511 19.77 0.68 12 0.35 5462.00 158764.00 152900 20240516 -29.37 89400 20241115 20.81 109500 -1.37 20250221 92300 17.01 20250203 152900 -29.37 20240516 89400 20.81 20241115 0.19 N 001040 5000 1466 억 4320024 N N 31 N 00 N