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
139130/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
20250224,160857,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9630,50,2,0.52,5302428050,553117,96.49,9560,9640,9520,12450,6710,9580,9586.41,41.60,0,-66892,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16289,4.20,0.27,12,0.33,2293.00,35291.00,9820,20250218,-1.93,7440,20240805,29.44,9820,-1.93,20250218,8150,18.16,20250102,9820,-1.93,20250218,7440,29.44,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,1963,N,00,N
20250224,150856,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9620,40,2,0.42,4955344900,517060,90.20,9560,9640,9520,12450,6710,9580,9583.69,41.60,0,-63354,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16272,4.20,0.27,12,0.31,2293.00,35291.00,9820,20250218,-2.04,7440,20240805,29.30,9820,-2.04,20250218,8150,18.04,20250102,9820,-2.04,20250218,7440,29.30,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N
20250224,140855,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9610,30,2,0.31,3862929670,403518,70.39,9560,9630,9520,12450,6710,9580,9573.13,41.60,0,-41461,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16255,4.19,0.27,12,0.24,2293.00,35291.00,9820,20250218,-2.14,7440,20240805,29.17,9820,-2.14,20250218,8150,17.91,20250102,9820,-2.14,20250218,7440,29.17,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N
20250224,130857,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,0,3,0.00,3015024200,315212,54.99,9560,9600,9520,12450,6710,9580,9565.07,41.60,0,-44855,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16204,4.18,0.27,12,0.19,2293.00,35291.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N
20250224,120854,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9570,-10,5,-0.10,2581840870,269998,47.10,9560,9600,9520,12450,6710,9580,9562.44,41.60,0,-29067,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16187,4.17,0.27,12,0.16,2293.00,35291.00,9820,20250218,-2.55,7440,20240805,28.63,9820,-2.55,20250218,8150,17.42,20250102,9820,-2.55,20250218,7440,28.63,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N
20250224,110851,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9570,-10,5,-0.10,1697996960,177678,31.00,9560,9600,9520,12450,6710,9580,9556.60,41.60,0,-20808,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16187,4.17,0.27,12,0.11,2293.00,35291.00,9820,20250218,-2.55,7440,20240805,28.63,9820,-2.55,20250218,8150,17.42,20250102,9820,-2.55,20250218,7440,28.63,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N
20250224,100852,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9560,-20,5,-0.21,1089670220,113987,19.88,9560,9600,9520,12450,6710,9580,9559.60,41.60,0,916,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16170,4.17,0.27,12,0.07,2293.00,35291.00,9820,20250218,-2.65,7440,20240805,28.49,9820,-2.65,20250218,8150,17.30,20250102,9820,-2.65,20250218,7440,28.49,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N
20250224,090858,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9560,-20,5,-0.21,190188510,19924,3.48,9560,9580,9520,12450,6710,9580,9545.70,41.60,0,110,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16170,4.17,0.27,12,0.01,2293.00,35291.00,9820,20250218,-2.65,7440,20240805,28.49,9820,-2.65,20250218,8150,17.30,20250102,9820,-2.65,20250218,7440,28.49,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N
20250221,160850,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,-30,5,-0.31,5486169140,572667,107.68,9610,9620,9530,12490,6730,9610,9580.03,41.67,0,-149961,9796,9702,9556,9462,9316,9750,9510,8457,2880,5000,7490,10,1,169145833,16204,4.18,0.27,12,0.34,2293.00,35291.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.13,N,139130,5000,8457 억,,70481478,N,N,52,N,00,N
20250221,150854,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,-30,5,-0.31,5095253180,531871,100.01,9610,9620,9530,12490,6730,9610,9579.87,41.67,0,-129009,9796,9702,9556,9462,9316,9750,9510,8457,2880,5000,7490,10,1,169145833,16204,4.18,0.27,12,0.31,2293.00,35291.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.13,N,139130,5000,8457 억,,70481478,N,N,75,N,00,N
20250221,140853,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,-30,5,-0.31,4596041030,479801,90.22,9610,9620,9530,12490,6730,9610,9579.06,41.67,0,-107712,9796,9702,9556,9462,9316,9750,9510,8457,2880,5000,7490,10,1,169145833,16204,4.18,0.27,12,0.28,2293.00,35291.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.13,N,139130,5000,8457 억,,70481478,N,N,75,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 160857 55 60.00 KOSPI200 금융 N N N Y 60 N 9630 50 2 0.52 5302428050 553117 96.49 9560 9640 9520 12450 6710 9580 9586.41 41.60 0 -66892 9666 9622 9576 9532 9486 9600 9510 8457 2870 5000 7470 10 1 169145833 16289 4.20 0.27 12 0.33 2293.00 35291.00 9820 20250218 -1.93 7440 20240805 29.44 9820 -1.93 20250218 8150 18.16 20250102 9820 -1.93 20250218 7440 29.44 20240805 0.14 N 139130 5000 8457 억 70365984 N N 1963 N 00 N
3 20250224 150856 55 60.00 KOSPI200 금융 N N N Y 60 N 9620 40 2 0.42 4955344900 517060 90.20 9560 9640 9520 12450 6710 9580 9583.69 41.60 0 -63354 9666 9622 9576 9532 9486 9600 9510 8457 2870 5000 7470 10 1 169145833 16272 4.20 0.27 12 0.31 2293.00 35291.00 9820 20250218 -2.04 7440 20240805 29.30 9820 -2.04 20250218 8150 18.04 20250102 9820 -2.04 20250218 7440 29.30 20240805 0.14 N 139130 5000 8457 억 70365984 N N 52 N 00 N
4 20250224 140855 55 60.00 KOSPI200 금융 N N N Y 60 N 9610 30 2 0.31 3862929670 403518 70.39 9560 9630 9520 12450 6710 9580 9573.13 41.60 0 -41461 9666 9622 9576 9532 9486 9600 9510 8457 2870 5000 7470 10 1 169145833 16255 4.19 0.27 12 0.24 2293.00 35291.00 9820 20250218 -2.14 7440 20240805 29.17 9820 -2.14 20250218 8150 17.91 20250102 9820 -2.14 20250218 7440 29.17 20240805 0.14 N 139130 5000 8457 억 70365984 N N 52 N 00 N
5 20250224 130857 55 60.00 KOSPI200 금융 N N N Y 60 N 9580 0 3 0.00 3015024200 315212 54.99 9560 9600 9520 12450 6710 9580 9565.07 41.60 0 -44855 9666 9622 9576 9532 9486 9600 9510 8457 2870 5000 7470 10 1 169145833 16204 4.18 0.27 12 0.19 2293.00 35291.00 9820 20250218 -2.44 7440 20240805 28.76 9820 -2.44 20250218 8150 17.55 20250102 9820 -2.44 20250218 7440 28.76 20240805 0.14 N 139130 5000 8457 억 70365984 N N 52 N 00 N
6 20250224 120854 55 60.00 KOSPI200 금융 N N N Y 60 N 9570 -10 5 -0.10 2581840870 269998 47.10 9560 9600 9520 12450 6710 9580 9562.44 41.60 0 -29067 9666 9622 9576 9532 9486 9600 9510 8457 2870 5000 7470 10 1 169145833 16187 4.17 0.27 12 0.16 2293.00 35291.00 9820 20250218 -2.55 7440 20240805 28.63 9820 -2.55 20250218 8150 17.42 20250102 9820 -2.55 20250218 7440 28.63 20240805 0.14 N 139130 5000 8457 억 70365984 N N 52 N 00 N
7 20250224 110851 55 60.00 KOSPI200 금융 N N N Y 60 N 9570 -10 5 -0.10 1697996960 177678 31.00 9560 9600 9520 12450 6710 9580 9556.60 41.60 0 -20808 9666 9622 9576 9532 9486 9600 9510 8457 2870 5000 7470 10 1 169145833 16187 4.17 0.27 12 0.11 2293.00 35291.00 9820 20250218 -2.55 7440 20240805 28.63 9820 -2.55 20250218 8150 17.42 20250102 9820 -2.55 20250218 7440 28.63 20240805 0.14 N 139130 5000 8457 억 70365984 N N 52 N 00 N
8 20250224 100852 55 60.00 KOSPI200 금융 N N N Y 60 N 9560 -20 5 -0.21 1089670220 113987 19.88 9560 9600 9520 12450 6710 9580 9559.60 41.60 0 916 9666 9622 9576 9532 9486 9600 9510 8457 2870 5000 7470 10 1 169145833 16170 4.17 0.27 12 0.07 2293.00 35291.00 9820 20250218 -2.65 7440 20240805 28.49 9820 -2.65 20250218 8150 17.30 20250102 9820 -2.65 20250218 7440 28.49 20240805 0.14 N 139130 5000 8457 억 70365984 N N 52 N 00 N
9 20250224 090858 55 60.00 KOSPI200 금융 N N N Y 60 N 9560 -20 5 -0.21 190188510 19924 3.48 9560 9580 9520 12450 6710 9580 9545.70 41.60 0 110 9666 9622 9576 9532 9486 9600 9510 8457 2870 5000 7470 10 1 169145833 16170 4.17 0.27 12 0.01 2293.00 35291.00 9820 20250218 -2.65 7440 20240805 28.49 9820 -2.65 20250218 8150 17.30 20250102 9820 -2.65 20250218 7440 28.49 20240805 0.14 N 139130 5000 8457 억 70365984 N N 52 N 00 N
10 20250221 160850 55 60.00 KOSPI200 금융 N N N Y 60 N 9580 -30 5 -0.31 5486169140 572667 107.68 9610 9620 9530 12490 6730 9610 9580.03 41.67 0 -149961 9796 9702 9556 9462 9316 9750 9510 8457 2880 5000 7490 10 1 169145833 16204 4.18 0.27 12 0.34 2293.00 35291.00 9820 20250218 -2.44 7440 20240805 28.76 9820 -2.44 20250218 8150 17.55 20250102 9820 -2.44 20250218 7440 28.76 20240805 0.13 N 139130 5000 8457 억 70481478 N N 52 N 00 N
11 20250221 150854 55 60.00 KOSPI200 금융 N N N Y 60 N 9580 -30 5 -0.31 5095253180 531871 100.01 9610 9620 9530 12490 6730 9610 9579.87 41.67 0 -129009 9796 9702 9556 9462 9316 9750 9510 8457 2880 5000 7490 10 1 169145833 16204 4.18 0.27 12 0.31 2293.00 35291.00 9820 20250218 -2.44 7440 20240805 28.76 9820 -2.44 20250218 8150 17.55 20250102 9820 -2.44 20250218 7440 28.76 20240805 0.13 N 139130 5000 8457 억 70481478 N N 75 N 00 N
12 20250221 140853 55 60.00 KOSPI200 금융 N N N Y 60 N 9580 -30 5 -0.31 4596041030 479801 90.22 9610 9620 9530 12490 6730 9610 9579.06 41.67 0 -107712 9796 9702 9556 9462 9316 9750 9510 8457 2880 5000 7490 10 1 169145833 16204 4.18 0.27 12 0.28 2293.00 35291.00 9820 20250218 -2.44 7440 20240805 28.76 9820 -2.44 20250218 8150 17.55 20250102 9820 -2.44 20250218 7440 28.76 20240805 0.13 N 139130 5000 8457 억 70481478 N N 75 N 00 N