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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104000,1600,2,1.56,15210778600,144950,88.52,103000,107400,102700,133100,71700,102400,104938.38,14.92,0,-30565,106866,104632,100666,98432,94466,105750,99550,1466,30700,5000,75770,100,1,29176998,30344,19.04,0.66,12,0.50,5462.00,158764.00,152900,20240516,-31.98,89400,20241115,16.33,107400,-3.17,20250220,92300,12.68,20250203,152900,-31.98,20240516,89400,16.33,20241115,0.19,N,001040,5000,1466 억,,4352652,N,N,31,N,00,N
20250220,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104300,1900,2,1.86,14176105100,135013,82.45,103000,107400,102700,133100,71700,102400,104998.08,14.92,0,-29962,106866,104632,100666,98432,94466,105750,99550,1466,30700,5000,75770,100,1,29176998,30432,19.10,0.66,12,0.46,5462.00,158764.00,152900,20240516,-31.79,89400,20241115,16.67,107400,-2.89,20250220,92300,13.00,20250203,152900,-31.79,20240516,89400,16.67,20241115,0.19,N,001040,5000,1466 억,,4352652,N,N,185,N,00,N
20250220,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,103900,1500,2,1.46,12556821300,119502,72.98,103000,107400,102700,133100,71700,102400,105076.24,14.92,0,-21979,106866,104632,100666,98432,94466,105750,99550,1466,30700,5000,75770,100,1,29176998,30315,19.02,0.65,12,0.41,5462.00,158764.00,152900,20240516,-32.05,89400,20241115,16.22,107400,-3.26,20250220,92300,12.57,20250203,152900,-32.05,20240516,89400,16.22,20241115,0.19,N,001040,5000,1466 억,,4352652,N,N,185,N,00,N
20250220,130115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104900,2500,2,2.44,11236251700,106857,65.26,103000,107400,102700,133100,71700,102400,105152.23,14.92,0,-16024,106866,104632,100666,98432,94466,105750,99550,1466,30700,5000,75770,100,1,29176998,30607,19.21,0.66,12,0.37,5462.00,158764.00,152900,20240516,-31.39,89400,20241115,17.34,107400,-2.33,20250220,92300,13.65,20250203,152900,-31.39,20240516,89400,17.34,20241115,0.19,N,001040,5000,1466 억,,4352652,N,N,185,N,00,N
20250220,120115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104600,2200,2,2.15,10100686900,96030,58.64,103000,107400,102700,133100,71700,102400,105182.62,14.92,0,-11238,106866,104632,100666,98432,94466,105750,99550,1466,30700,5000,75770,100,1,29176998,30519,19.15,0.66,12,0.33,5462.00,158764.00,152900,20240516,-31.59,89400,20241115,17.00,107400,-2.61,20250220,92300,13.33,20250203,152900,-31.59,20240516,89400,17.00,20241115,0.19,N,001040,5000,1466 억,,4352652,N,N,185,N,00,N
20250220,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106000,3600,2,3.52,8518498800,81024,49.48,103000,107400,102700,133100,71700,102400,105135.50,14.92,0,-8987,106866,104632,100666,98432,94466,105750,99550,1466,30700,5000,75770,100,1,29176998,30928,19.41,0.67,12,0.28,5462.00,158764.00,152900,20240516,-30.67,89400,20241115,18.57,107400,-1.30,20250220,92300,14.84,20250203,152900,-30.67,20240516,89400,18.57,20241115,0.19,N,001040,5000,1466 억,,4352652,N,N,185,N,00,N
20250220,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,104500,2100,2,2.05,4628515200,44030,26.89,103000,107400,102700,133100,71700,102400,105121.85,14.92,0,-2539,106866,104632,100666,98432,94466,105750,99550,1466,30700,5000,75770,100,1,29176998,30490,19.13,0.66,12,0.15,5462.00,158764.00,152900,20240516,-31.65,89400,20241115,16.89,107400,-2.70,20250220,92300,13.22,20250203,152900,-31.65,20240516,89400,16.89,20241115,0.19,N,001040,5000,1466 억,,4352652,N,N,185,N,00,N
20250220,090115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102800,400,2,0.39,119574900,1161,0.71,103000,103500,102700,133100,71700,102400,102993.02,14.92,0,-450,106866,104632,100666,98432,94466,105750,99550,1466,30700,5000,75770,100,1,29176998,29994,18.82,0.65,12,0.00,5462.00,158764.00,152900,20240516,-32.77,89400,20241115,14.99,103500,-0.68,20250220,92300,11.38,20250203,152900,-32.77,20240516,89400,14.99,20241115,0.19,N,001040,5000,1466 억,,4352652,N,N,185,N,00,N
20250219,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102400,4900,2,5.03,16568142700,163687,187.69,96700,102900,96700,126700,68300,97500,101218.40,14.90,0,16837,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29877,18.75,0.64,12,0.56,5462.00,158764.00,152900,20240516,-33.03,89400,20241115,14.54,103100,-0.68,20250113,92300,10.94,20250203,152900,-33.03,20240516,89400,14.54,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,185,N,00,N
20250219,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101800,4300,2,4.41,14279695000,141348,162.07,96700,101900,96700,126700,68300,97500,101025.47,14.90,0,22238,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29702,18.64,0.64,12,0.48,5462.00,158764.00,152900,20240516,-33.42,89400,20241115,13.87,103100,-1.26,20250113,92300,10.29,20250203,152900,-33.42,20240516,89400,13.87,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
20250219,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101200,3700,2,3.79,11357483600,112525,129.02,96700,101900,96700,126700,68300,97500,100933.44,14.90,0,32737,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29527,18.53,0.64,12,0.39,5462.00,158764.00,152900,20240516,-33.81,89400,20241115,13.20,103100,-1.84,20250113,92300,9.64,20250203,152900,-33.81,20240516,89400,13.20,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,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 20250220 160115 55 40.00 KOSPI200 금융 N N N Y 40 N 104000 1600 2 1.56 15210778600 144950 88.52 103000 107400 102700 133100 71700 102400 104938.38 14.92 0 -30565 106866 104632 100666 98432 94466 105750 99550 1466 30700 5000 75770 100 1 29176998 30344 19.04 0.66 12 0.50 5462.00 158764.00 152900 20240516 -31.98 89400 20241115 16.33 107400 -3.17 20250220 92300 12.68 20250203 152900 -31.98 20240516 89400 16.33 20241115 0.19 N 001040 5000 1466 억 4352652 N N 31 N 00 N
3 20250220 150114 55 40.00 KOSPI200 금융 N N N Y 40 N 104300 1900 2 1.86 14176105100 135013 82.45 103000 107400 102700 133100 71700 102400 104998.08 14.92 0 -29962 106866 104632 100666 98432 94466 105750 99550 1466 30700 5000 75770 100 1 29176998 30432 19.10 0.66 12 0.46 5462.00 158764.00 152900 20240516 -31.79 89400 20241115 16.67 107400 -2.89 20250220 92300 13.00 20250203 152900 -31.79 20240516 89400 16.67 20241115 0.19 N 001040 5000 1466 억 4352652 N N 185 N 00 N
4 20250220 140115 55 40.00 KOSPI200 금융 N N N Y 40 N 103900 1500 2 1.46 12556821300 119502 72.98 103000 107400 102700 133100 71700 102400 105076.24 14.92 0 -21979 106866 104632 100666 98432 94466 105750 99550 1466 30700 5000 75770 100 1 29176998 30315 19.02 0.65 12 0.41 5462.00 158764.00 152900 20240516 -32.05 89400 20241115 16.22 107400 -3.26 20250220 92300 12.57 20250203 152900 -32.05 20240516 89400 16.22 20241115 0.19 N 001040 5000 1466 억 4352652 N N 185 N 00 N
5 20250220 130115 55 40.00 KOSPI200 금융 N N N Y 40 N 104900 2500 2 2.44 11236251700 106857 65.26 103000 107400 102700 133100 71700 102400 105152.23 14.92 0 -16024 106866 104632 100666 98432 94466 105750 99550 1466 30700 5000 75770 100 1 29176998 30607 19.21 0.66 12 0.37 5462.00 158764.00 152900 20240516 -31.39 89400 20241115 17.34 107400 -2.33 20250220 92300 13.65 20250203 152900 -31.39 20240516 89400 17.34 20241115 0.19 N 001040 5000 1466 억 4352652 N N 185 N 00 N
6 20250220 120115 55 40.00 KOSPI200 금융 N N N Y 40 N 104600 2200 2 2.15 10100686900 96030 58.64 103000 107400 102700 133100 71700 102400 105182.62 14.92 0 -11238 106866 104632 100666 98432 94466 105750 99550 1466 30700 5000 75770 100 1 29176998 30519 19.15 0.66 12 0.33 5462.00 158764.00 152900 20240516 -31.59 89400 20241115 17.00 107400 -2.61 20250220 92300 13.33 20250203 152900 -31.59 20240516 89400 17.00 20241115 0.19 N 001040 5000 1466 억 4352652 N N 185 N 00 N
7 20250220 110114 55 40.00 KOSPI200 금융 N N N Y 40 N 106000 3600 2 3.52 8518498800 81024 49.48 103000 107400 102700 133100 71700 102400 105135.50 14.92 0 -8987 106866 104632 100666 98432 94466 105750 99550 1466 30700 5000 75770 100 1 29176998 30928 19.41 0.67 12 0.28 5462.00 158764.00 152900 20240516 -30.67 89400 20241115 18.57 107400 -1.30 20250220 92300 14.84 20250203 152900 -30.67 20240516 89400 18.57 20241115 0.19 N 001040 5000 1466 억 4352652 N N 185 N 00 N
8 20250220 100114 55 40.00 KOSPI200 금융 N N N Y 40 N 104500 2100 2 2.05 4628515200 44030 26.89 103000 107400 102700 133100 71700 102400 105121.85 14.92 0 -2539 106866 104632 100666 98432 94466 105750 99550 1466 30700 5000 75770 100 1 29176998 30490 19.13 0.66 12 0.15 5462.00 158764.00 152900 20240516 -31.65 89400 20241115 16.89 107400 -2.70 20250220 92300 13.22 20250203 152900 -31.65 20240516 89400 16.89 20241115 0.19 N 001040 5000 1466 억 4352652 N N 185 N 00 N
9 20250220 090115 55 40.00 KOSPI200 금융 N N N Y 40 N 102800 400 2 0.39 119574900 1161 0.71 103000 103500 102700 133100 71700 102400 102993.02 14.92 0 -450 106866 104632 100666 98432 94466 105750 99550 1466 30700 5000 75770 100 1 29176998 29994 18.82 0.65 12 0.00 5462.00 158764.00 152900 20240516 -32.77 89400 20241115 14.99 103500 -0.68 20250220 92300 11.38 20250203 152900 -32.77 20240516 89400 14.99 20241115 0.19 N 001040 5000 1466 억 4352652 N N 185 N 00 N
10 20250219 160114 55 40.00 KOSPI200 금융 N N N Y 40 N 102400 4900 2 5.03 16568142700 163687 187.69 96700 102900 96700 126700 68300 97500 101218.40 14.90 0 16837 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29877 18.75 0.64 12 0.56 5462.00 158764.00 152900 20240516 -33.03 89400 20241115 14.54 103100 -0.68 20250113 92300 10.94 20250203 152900 -33.03 20240516 89400 14.54 20241115 0.18 N 001040 5000 1466 억 4346423 N N 185 N 00 N
11 20250219 150115 55 40.00 KOSPI200 금융 N N N Y 40 N 101800 4300 2 4.41 14279695000 141348 162.07 96700 101900 96700 126700 68300 97500 101025.47 14.90 0 22238 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29702 18.64 0.64 12 0.48 5462.00 158764.00 152900 20240516 -33.42 89400 20241115 13.87 103100 -1.26 20250113 92300 10.29 20250203 152900 -33.42 20240516 89400 13.87 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N
12 20250219 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 101200 3700 2 3.79 11357483600 112525 129.02 96700 101900 96700 126700 68300 97500 100933.44 14.90 0 32737 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29527 18.53 0.64 12 0.39 5462.00 158764.00 152900 20240516 -33.81 89400 20241115 13.20 103100 -1.84 20250113 92300 9.64 20250203 152900 -33.81 20240516 89400 13.20 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N