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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023530/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
20250221,160346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66000,2000,2,3.12,10657581700,162718,105.46,64000,66300,63700,83200,44800,64000,65497.19,8.61,0,10014,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18671,10.71,0.20,12,0.58,6165.00,335728.00,92100,20240213,-28.34,51800,20250203,27.41,66300,-0.45,20250221,51800,27.41,20250203,83900,-21.33,20240221,51800,27.41,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,607,N,00,N
20250221,150349,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66100,2100,2,3.28,10010405700,152907,99.10,64000,66300,63700,83200,44800,64000,65467.28,8.61,0,8510,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18699,10.72,0.20,12,0.54,6165.00,335728.00,92100,20240213,-28.23,51800,20250203,27.61,66300,-0.30,20250221,51800,27.61,20250203,83900,-21.22,20240221,51800,27.61,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N
20250221,140347,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66000,2000,2,3.12,7803188000,119484,77.44,64000,66000,63700,83200,44800,64000,65307.39,8.61,0,12523,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18671,10.71,0.20,12,0.42,6165.00,335728.00,92100,20240213,-28.34,51800,20250203,27.41,66000,0.00,20250221,51800,27.41,20250203,83900,-21.33,20240221,51800,27.41,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N
20250221,130346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65600,1600,2,2.50,6255313700,95985,62.21,64000,65900,63700,83200,44800,64000,65169.70,8.61,0,12342,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18557,10.64,0.20,12,0.34,6165.00,335728.00,92100,20240213,-28.77,51800,20250203,26.64,65900,-0.46,20250221,51800,26.64,20250203,83900,-21.81,20240221,51800,26.64,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N
20250221,120347,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65700,1700,2,2.66,5211047500,80075,51.90,64000,65900,63700,83200,44800,64000,65077.08,8.61,0,13485,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18586,10.66,0.20,12,0.28,6165.00,335728.00,92100,20240213,-28.66,51800,20250203,26.83,65900,-0.30,20250221,51800,26.83,20250203,83900,-21.69,20240221,51800,26.83,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N
20250221,110346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65400,1400,2,2.19,3642970600,56153,36.39,64000,65600,63700,83200,44800,64000,64875.80,8.61,0,8188,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18501,10.61,0.19,12,0.20,6165.00,335728.00,92100,20240213,-28.99,51800,20250203,26.25,65600,-0.30,20250221,51800,26.25,20250203,83900,-22.05,20240221,51800,26.25,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N
20250221,100346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64600,600,2,0.94,1958575800,30316,19.65,64000,65500,63700,83200,44800,64000,64605.35,8.61,0,-268,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18275,10.48,0.19,12,0.11,6165.00,335728.00,92100,20240213,-29.86,51800,20250203,24.71,65500,-1.37,20250221,51800,24.71,20250203,83900,-23.00,20240221,51800,24.71,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N
20250221,090347,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64000,0,3,0.00,52312100,818,0.53,64000,64200,63700,83200,44800,64000,63951.22,8.61,0,-98,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18105,10.38,0.19,12,0.00,6165.00,335728.00,92100,20240213,-30.51,51800,20250203,23.55,64600,-0.93,20250220,51800,23.55,20250203,83900,-23.72,20240221,51800,23.55,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N
20250220,160345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64000,1900,2,3.06,9793179500,153965,70.44,62000,64600,61500,80700,43500,62100,63606.41,8.56,0,22736,64566,63332,61366,60132,58166,63950,60750,1414,18600,5000,47190,100,1,28288755,18105,10.38,0.19,12,0.54,6165.00,335728.00,92100,20240213,-30.51,51800,20250203,23.55,64600,-0.93,20250220,51800,23.55,20250203,84900,-24.62,20240220,51800,23.55,20250203,0.65,N,023530,5000,1414 억,,2421342,N,N,924,N,00,N
20250220,150345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64100,2000,2,3.22,9093511000,143029,65.44,62000,64600,61500,80700,43500,62100,63578.11,8.56,0,20714,64566,63332,61366,60132,58166,63950,60750,1414,18600,5000,47190,100,1,28288755,18133,10.40,0.19,12,0.51,6165.00,335728.00,92100,20240213,-30.40,51800,20250203,23.75,64600,-0.77,20250220,51800,23.75,20250203,84900,-24.50,20240220,51800,23.75,20250203,0.65,N,023530,5000,1414 억,,2421342,N,N,43,N,00,N
20250220,140347,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64100,2000,2,3.22,7672051500,120871,55.30,62000,64600,61500,80700,43500,62100,63473.08,8.56,0,22400,64566,63332,61366,60132,58166,63950,60750,1414,18600,5000,47190,100,1,28288755,18133,10.40,0.19,12,0.43,6165.00,335728.00,92100,20240213,-30.40,51800,20250203,23.75,64600,-0.77,20250220,51800,23.75,20250203,84900,-24.50,20240220,51800,23.75,20250203,0.65,N,023530,5000,1414 억,,2421342,N,N,43,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 20250221 160346 55 40.00 KOSPI200 유통 N N N Y 40 N 66000 2000 2 3.12 10657581700 162718 105.46 64000 66300 63700 83200 44800 64000 65497.19 8.61 0 10014 66466 65232 63366 62132 60266 65850 62750 1414 19200 5000 48640 100 1 28288755 18671 10.71 0.20 12 0.58 6165.00 335728.00 92100 20240213 -28.34 51800 20250203 27.41 66300 -0.45 20250221 51800 27.41 20250203 83900 -21.33 20240221 51800 27.41 20250203 0.62 N 023530 5000 1414 억 2435796 N N 607 N 00 N
3 20250221 150349 55 40.00 KOSPI200 유통 N N N Y 40 N 66100 2100 2 3.28 10010405700 152907 99.10 64000 66300 63700 83200 44800 64000 65467.28 8.61 0 8510 66466 65232 63366 62132 60266 65850 62750 1414 19200 5000 48640 100 1 28288755 18699 10.72 0.20 12 0.54 6165.00 335728.00 92100 20240213 -28.23 51800 20250203 27.61 66300 -0.30 20250221 51800 27.61 20250203 83900 -21.22 20240221 51800 27.61 20250203 0.62 N 023530 5000 1414 억 2435796 N N 1248 N 00 N
4 20250221 140347 55 40.00 KOSPI200 유통 N N N Y 40 N 66000 2000 2 3.12 7803188000 119484 77.44 64000 66000 63700 83200 44800 64000 65307.39 8.61 0 12523 66466 65232 63366 62132 60266 65850 62750 1414 19200 5000 48640 100 1 28288755 18671 10.71 0.20 12 0.42 6165.00 335728.00 92100 20240213 -28.34 51800 20250203 27.41 66000 0.00 20250221 51800 27.41 20250203 83900 -21.33 20240221 51800 27.41 20250203 0.62 N 023530 5000 1414 억 2435796 N N 1248 N 00 N
5 20250221 130346 55 40.00 KOSPI200 유통 N N N Y 40 N 65600 1600 2 2.50 6255313700 95985 62.21 64000 65900 63700 83200 44800 64000 65169.70 8.61 0 12342 66466 65232 63366 62132 60266 65850 62750 1414 19200 5000 48640 100 1 28288755 18557 10.64 0.20 12 0.34 6165.00 335728.00 92100 20240213 -28.77 51800 20250203 26.64 65900 -0.46 20250221 51800 26.64 20250203 83900 -21.81 20240221 51800 26.64 20250203 0.62 N 023530 5000 1414 억 2435796 N N 1248 N 00 N
6 20250221 120347 55 40.00 KOSPI200 유통 N N N Y 40 N 65700 1700 2 2.66 5211047500 80075 51.90 64000 65900 63700 83200 44800 64000 65077.08 8.61 0 13485 66466 65232 63366 62132 60266 65850 62750 1414 19200 5000 48640 100 1 28288755 18586 10.66 0.20 12 0.28 6165.00 335728.00 92100 20240213 -28.66 51800 20250203 26.83 65900 -0.30 20250221 51800 26.83 20250203 83900 -21.69 20240221 51800 26.83 20250203 0.62 N 023530 5000 1414 억 2435796 N N 1248 N 00 N
7 20250221 110346 55 40.00 KOSPI200 유통 N N N Y 40 N 65400 1400 2 2.19 3642970600 56153 36.39 64000 65600 63700 83200 44800 64000 64875.80 8.61 0 8188 66466 65232 63366 62132 60266 65850 62750 1414 19200 5000 48640 100 1 28288755 18501 10.61 0.19 12 0.20 6165.00 335728.00 92100 20240213 -28.99 51800 20250203 26.25 65600 -0.30 20250221 51800 26.25 20250203 83900 -22.05 20240221 51800 26.25 20250203 0.62 N 023530 5000 1414 억 2435796 N N 1248 N 00 N
8 20250221 100346 55 40.00 KOSPI200 유통 N N N Y 40 N 64600 600 2 0.94 1958575800 30316 19.65 64000 65500 63700 83200 44800 64000 64605.35 8.61 0 -268 66466 65232 63366 62132 60266 65850 62750 1414 19200 5000 48640 100 1 28288755 18275 10.48 0.19 12 0.11 6165.00 335728.00 92100 20240213 -29.86 51800 20250203 24.71 65500 -1.37 20250221 51800 24.71 20250203 83900 -23.00 20240221 51800 24.71 20250203 0.62 N 023530 5000 1414 억 2435796 N N 1248 N 00 N
9 20250221 090347 55 40.00 KOSPI200 유통 N N N Y 40 N 64000 0 3 0.00 52312100 818 0.53 64000 64200 63700 83200 44800 64000 63951.22 8.61 0 -98 66466 65232 63366 62132 60266 65850 62750 1414 19200 5000 48640 100 1 28288755 18105 10.38 0.19 12 0.00 6165.00 335728.00 92100 20240213 -30.51 51800 20250203 23.55 64600 -0.93 20250220 51800 23.55 20250203 83900 -23.72 20240221 51800 23.55 20250203 0.62 N 023530 5000 1414 억 2435796 N N 1248 N 00 N
10 20250220 160345 55 40.00 KOSPI200 유통 N N N Y 40 N 64000 1900 2 3.06 9793179500 153965 70.44 62000 64600 61500 80700 43500 62100 63606.41 8.56 0 22736 64566 63332 61366 60132 58166 63950 60750 1414 18600 5000 47190 100 1 28288755 18105 10.38 0.19 12 0.54 6165.00 335728.00 92100 20240213 -30.51 51800 20250203 23.55 64600 -0.93 20250220 51800 23.55 20250203 84900 -24.62 20240220 51800 23.55 20250203 0.65 N 023530 5000 1414 억 2421342 N N 924 N 00 N
11 20250220 150345 55 40.00 KOSPI200 유통 N N N Y 40 N 64100 2000 2 3.22 9093511000 143029 65.44 62000 64600 61500 80700 43500 62100 63578.11 8.56 0 20714 64566 63332 61366 60132 58166 63950 60750 1414 18600 5000 47190 100 1 28288755 18133 10.40 0.19 12 0.51 6165.00 335728.00 92100 20240213 -30.40 51800 20250203 23.75 64600 -0.77 20250220 51800 23.75 20250203 84900 -24.50 20240220 51800 23.75 20250203 0.65 N 023530 5000 1414 억 2421342 N N 43 N 00 N
12 20250220 140347 55 40.00 KOSPI200 유통 N N N Y 40 N 64100 2000 2 3.22 7672051500 120871 55.30 62000 64600 61500 80700 43500 62100 63473.08 8.56 0 22400 64566 63332 61366 60132 58166 63950 60750 1414 18600 5000 47190 100 1 28288755 18133 10.40 0.19 12 0.43 6165.00 335728.00 92100 20240213 -30.40 51800 20250203 23.75 64600 -0.77 20250220 51800 23.75 20250203 84900 -24.50 20240220 51800 23.75 20250203 0.65 N 023530 5000 1414 억 2421342 N N 43 N 00 N