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
029780/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
20250221,160407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,-300,5,-0.67,2072157050,46635,79.14,44700,44750,44150,57800,31150,44500,44433.74,6.49,0,-25256,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51210,8.40,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.91,34850,20240208,26.83,44750,0.00,20250219,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,22,N,00,N
20250221,150409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44300,-200,5,-0.45,1882486800,42349,71.87,44700,44750,44150,57800,31150,44500,44451.73,6.49,0,-23042,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51325,8.42,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.70,34850,20240208,27.12,44750,0.00,20250219,38250,15.82,20250103,46000,-3.70,20240829,34850,27.12,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N
20250221,140407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44400,-100,5,-0.22,1613118100,36273,61.56,44700,44750,44150,57800,31150,44500,44471.59,6.49,0,-19776,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51441,8.44,0.60,12,0.03,5260.00,73708.00,46000,20240829,-3.48,34850,20240208,27.40,44750,0.00,20250219,38250,16.08,20250103,46000,-3.48,20240829,34850,27.40,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N
20250221,130407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44500,0,3,0.00,1321284200,29708,50.41,44700,44750,44150,57800,31150,44500,44475.70,6.49,0,-15272,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51557,8.46,0.60,12,0.03,5260.00,73708.00,46000,20240829,-3.26,34850,20240208,27.69,44750,0.00,20250219,38250,16.34,20250103,46000,-3.26,20240829,34850,27.69,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N
20250221,120408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44450,-50,5,-0.11,1070394250,24065,40.84,44700,44750,44150,57800,31150,44500,44479.29,6.49,0,-11486,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51499,8.45,0.60,12,0.02,5260.00,73708.00,46000,20240829,-3.37,34850,20240208,27.55,44750,0.00,20250219,38250,16.21,20250103,46000,-3.37,20240829,34850,27.55,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N
20250221,110406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44600,100,2,0.22,648420900,14582,24.75,44700,44750,44150,57800,31150,44500,44467.20,6.49,0,-4891,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51673,8.48,0.61,12,0.01,5260.00,73708.00,46000,20240829,-3.04,34850,20240208,27.98,44750,0.00,20250219,38250,16.60,20250103,46000,-3.04,20240829,34850,27.98,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N
20250221,100407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44450,-50,5,-0.11,339226350,7644,12.97,44700,44750,44150,57800,31150,44500,44378.01,6.49,0,-2063,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51499,8.45,0.60,12,0.01,5260.00,73708.00,46000,20240829,-3.37,34850,20240208,27.55,44750,0.00,20250219,38250,16.21,20250103,46000,-3.37,20240829,34850,27.55,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N
20250221,090407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44400,-100,5,-0.22,35294700,792,1.34,44700,44750,44400,57800,31150,44500,44564.59,6.49,0,-505,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51441,8.44,0.60,12,0.00,5260.00,73708.00,46000,20240829,-3.48,34850,20240208,27.40,44750,0.00,20250219,38250,16.08,20250103,46000,-3.48,20240829,34850,27.40,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N
20250220,160406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44500,200,2,0.45,2610805700,58891,54.95,44300,44550,43850,57500,31050,44300,44332.83,6.50,0,-16905,45666,44982,44066,43382,42466,45325,43725,6148,13200,5000,33660,50,1,115858891,51557,8.46,0.60,12,0.05,5260.00,73708.00,46000,20240829,-3.26,34100,20240207,30.50,44750,-0.56,20250219,38250,16.34,20250103,46000,-3.26,20240829,34850,27.69,20240412,0.00,N,029780,5000,6147 억,,7527833,N,N,20,N,00,N
20250220,150406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44350,50,2,0.11,2306954950,52054,48.57,44300,44550,43850,57500,31050,44300,44318.50,6.50,0,-15101,45666,44982,44066,43382,42466,45325,43725,6148,13200,5000,33660,50,1,115858891,51383,8.43,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.59,34100,20240207,30.06,44750,-0.89,20250219,38250,15.95,20250103,46000,-3.59,20240829,34850,27.26,20240412,0.00,N,029780,5000,6147 억,,7527833,N,N,476,N,00,N
20250220,140407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44400,100,2,0.23,1938237300,43750,40.82,44300,44550,43850,57500,31050,44300,44302.57,6.50,0,-10035,45666,44982,44066,43382,42466,45325,43725,6148,13200,5000,33660,50,1,115858891,51441,8.44,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.48,34100,20240207,30.21,44750,-0.78,20250219,38250,16.08,20250103,46000,-3.48,20240829,34850,27.40,20240412,0.00,N,029780,5000,6147 억,,7527833,N,N,476,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 160407 55 30.00 KOSPI200 금융 N N N Y 40 N 44200 -300 5 -0.67 2072157050 46635 79.14 44700 44750 44150 57800 31150 44500 44433.74 6.49 0 -25256 45000 44750 44300 44050 43600 44875 44175 6148 13300 5000 33820 50 1 115858891 51210 8.40 0.60 12 0.04 5260.00 73708.00 46000 20240829 -3.91 34850 20240208 26.83 44750 0.00 20250219 38250 15.56 20250103 46000 -3.91 20240829 34850 26.83 20240412 0.00 N 029780 5000 6147 억 7517922 N N 22 N 00 N
3 20250221 150409 55 30.00 KOSPI200 금융 N N N Y 40 N 44300 -200 5 -0.45 1882486800 42349 71.87 44700 44750 44150 57800 31150 44500 44451.73 6.49 0 -23042 45000 44750 44300 44050 43600 44875 44175 6148 13300 5000 33820 50 1 115858891 51325 8.42 0.60 12 0.04 5260.00 73708.00 46000 20240829 -3.70 34850 20240208 27.12 44750 0.00 20250219 38250 15.82 20250103 46000 -3.70 20240829 34850 27.12 20240412 0.00 N 029780 5000 6147 억 7517922 N N 20 N 00 N
4 20250221 140407 55 30.00 KOSPI200 금융 N N N Y 40 N 44400 -100 5 -0.22 1613118100 36273 61.56 44700 44750 44150 57800 31150 44500 44471.59 6.49 0 -19776 45000 44750 44300 44050 43600 44875 44175 6148 13300 5000 33820 50 1 115858891 51441 8.44 0.60 12 0.03 5260.00 73708.00 46000 20240829 -3.48 34850 20240208 27.40 44750 0.00 20250219 38250 16.08 20250103 46000 -3.48 20240829 34850 27.40 20240412 0.00 N 029780 5000 6147 억 7517922 N N 20 N 00 N
5 20250221 130407 55 30.00 KOSPI200 금융 N N N Y 40 N 44500 0 3 0.00 1321284200 29708 50.41 44700 44750 44150 57800 31150 44500 44475.70 6.49 0 -15272 45000 44750 44300 44050 43600 44875 44175 6148 13300 5000 33820 50 1 115858891 51557 8.46 0.60 12 0.03 5260.00 73708.00 46000 20240829 -3.26 34850 20240208 27.69 44750 0.00 20250219 38250 16.34 20250103 46000 -3.26 20240829 34850 27.69 20240412 0.00 N 029780 5000 6147 억 7517922 N N 20 N 00 N
6 20250221 120408 55 30.00 KOSPI200 금융 N N N Y 40 N 44450 -50 5 -0.11 1070394250 24065 40.84 44700 44750 44150 57800 31150 44500 44479.29 6.49 0 -11486 45000 44750 44300 44050 43600 44875 44175 6148 13300 5000 33820 50 1 115858891 51499 8.45 0.60 12 0.02 5260.00 73708.00 46000 20240829 -3.37 34850 20240208 27.55 44750 0.00 20250219 38250 16.21 20250103 46000 -3.37 20240829 34850 27.55 20240412 0.00 N 029780 5000 6147 억 7517922 N N 20 N 00 N
7 20250221 110406 55 30.00 KOSPI200 금융 N N N Y 40 N 44600 100 2 0.22 648420900 14582 24.75 44700 44750 44150 57800 31150 44500 44467.20 6.49 0 -4891 45000 44750 44300 44050 43600 44875 44175 6148 13300 5000 33820 50 1 115858891 51673 8.48 0.61 12 0.01 5260.00 73708.00 46000 20240829 -3.04 34850 20240208 27.98 44750 0.00 20250219 38250 16.60 20250103 46000 -3.04 20240829 34850 27.98 20240412 0.00 N 029780 5000 6147 억 7517922 N N 20 N 00 N
8 20250221 100407 55 30.00 KOSPI200 금융 N N N Y 40 N 44450 -50 5 -0.11 339226350 7644 12.97 44700 44750 44150 57800 31150 44500 44378.01 6.49 0 -2063 45000 44750 44300 44050 43600 44875 44175 6148 13300 5000 33820 50 1 115858891 51499 8.45 0.60 12 0.01 5260.00 73708.00 46000 20240829 -3.37 34850 20240208 27.55 44750 0.00 20250219 38250 16.21 20250103 46000 -3.37 20240829 34850 27.55 20240412 0.00 N 029780 5000 6147 억 7517922 N N 20 N 00 N
9 20250221 090407 55 30.00 KOSPI200 금융 N N N Y 40 N 44400 -100 5 -0.22 35294700 792 1.34 44700 44750 44400 57800 31150 44500 44564.59 6.49 0 -505 45000 44750 44300 44050 43600 44875 44175 6148 13300 5000 33820 50 1 115858891 51441 8.44 0.60 12 0.00 5260.00 73708.00 46000 20240829 -3.48 34850 20240208 27.40 44750 0.00 20250219 38250 16.08 20250103 46000 -3.48 20240829 34850 27.40 20240412 0.00 N 029780 5000 6147 억 7517922 N N 20 N 00 N
10 20250220 160406 55 30.00 KOSPI200 금융 N N N Y 40 N 44500 200 2 0.45 2610805700 58891 54.95 44300 44550 43850 57500 31050 44300 44332.83 6.50 0 -16905 45666 44982 44066 43382 42466 45325 43725 6148 13200 5000 33660 50 1 115858891 51557 8.46 0.60 12 0.05 5260.00 73708.00 46000 20240829 -3.26 34100 20240207 30.50 44750 -0.56 20250219 38250 16.34 20250103 46000 -3.26 20240829 34850 27.69 20240412 0.00 N 029780 5000 6147 억 7527833 N N 20 N 00 N
11 20250220 150406 55 30.00 KOSPI200 금융 N N N Y 40 N 44350 50 2 0.11 2306954950 52054 48.57 44300 44550 43850 57500 31050 44300 44318.50 6.50 0 -15101 45666 44982 44066 43382 42466 45325 43725 6148 13200 5000 33660 50 1 115858891 51383 8.43 0.60 12 0.04 5260.00 73708.00 46000 20240829 -3.59 34100 20240207 30.06 44750 -0.89 20250219 38250 15.95 20250103 46000 -3.59 20240829 34850 27.26 20240412 0.00 N 029780 5000 6147 억 7527833 N N 476 N 00 N
12 20250220 140407 55 30.00 KOSPI200 금융 N N N Y 40 N 44400 100 2 0.23 1938237300 43750 40.82 44300 44550 43850 57500 31050 44300 44302.57 6.50 0 -10035 45666 44982 44066 43382 42466 45325 43725 6148 13200 5000 33660 50 1 115858891 51441 8.44 0.60 12 0.04 5260.00 73708.00 46000 20240829 -3.48 34100 20240207 30.21 44750 -0.78 20250219 38250 16.08 20250103 46000 -3.48 20240829 34850 27.40 20240412 0.00 N 029780 5000 6147 억 7527833 N N 476 N 00 N