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
030000/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,,일반서비스,N,N,N,Y,40,N,18120,-120,5,-0.66,2878603510,158045,47.53,18280,18300,18120,23700,12770,18240,18213.82,22.42,0,41375,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20845,11.13,1.33,12,0.14,1628.00,13641.00,19570,20240510,-7.41,16400,20240805,10.49,18300,-0.98,20250221,16810,7.79,20250120,19570,-7.41,20240510,16400,10.49,20240805,0.12,N,030000,200,230 억,,25793635,N,N,25,N,00,N
20250221,150410,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18150,-90,5,-0.49,2577485930,141440,42.54,18280,18300,18120,23700,12770,18240,18223.18,22.42,0,41153,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20880,11.15,1.33,12,0.12,1628.00,13641.00,19570,20240510,-7.26,16400,20240805,10.67,18300,-0.82,20250221,16810,7.97,20250120,19570,-7.26,20240510,16400,10.67,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N
20250221,140408,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18150,-90,5,-0.49,2087764470,114464,34.42,18280,18300,18120,23700,12770,18240,18239.49,22.42,0,29836,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20880,11.15,1.33,12,0.10,1628.00,13641.00,19570,20240510,-7.26,16400,20240805,10.67,18300,-0.82,20250221,16810,7.97,20250120,19570,-7.26,20240510,16400,10.67,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N
20250221,130407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18250,10,2,0.05,1715244800,93975,28.26,18280,18300,18170,23700,12770,18240,18252.14,22.42,0,23750,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20995,11.21,1.34,12,0.08,1628.00,13641.00,19570,20240510,-6.75,16400,20240805,11.28,18300,-0.27,20250221,16810,8.57,20250120,19570,-6.75,20240510,16400,11.28,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N
20250221,120409,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18230,-10,5,-0.05,1296533950,71036,21.36,18280,18300,18170,23700,12770,18240,18251.79,22.42,0,15900,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20972,11.20,1.34,12,0.06,1628.00,13641.00,19570,20240510,-6.85,16400,20240805,11.16,18300,-0.38,20250221,16810,8.45,20250120,19570,-6.85,20240510,16400,11.16,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N
20250221,110407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18270,30,2,0.16,845186710,46276,13.92,18280,18300,18200,23700,12770,18240,18264.04,22.42,0,13213,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,21018,11.22,1.34,12,0.04,1628.00,13641.00,19570,20240510,-6.64,16400,20240805,11.40,18300,-0.16,20250221,16810,8.69,20250120,19570,-6.64,20240510,16400,11.40,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N
20250221,100407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18260,20,2,0.11,499083650,27333,8.22,18280,18300,18200,23700,12770,18240,18259.38,22.42,0,9293,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,21007,11.22,1.34,12,0.02,1628.00,13641.00,19570,20240510,-6.69,16400,20240805,11.34,18300,-0.22,20250221,16810,8.63,20250120,19570,-6.69,20240510,16400,11.34,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N
20250221,090408,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18220,-20,5,-0.11,41702220,2284,0.69,18280,18290,18220,23700,12770,18240,18258.42,22.42,0,-681,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20961,11.19,1.34,12,0.00,1628.00,13641.00,19570,20240510,-6.90,16400,20240805,11.10,18290,-0.38,20250221,16810,8.39,20250120,19570,-6.90,20240510,16400,11.10,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N
20250220,160407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18240,270,2,1.50,6034416850,332380,158.36,17850,18240,17850,23350,12580,17970,18155.09,22.33,0,68579,18170,18070,17890,17790,17610,18120,17840,230,5380,200,14010,10,1,115041225,20984,11.20,1.34,12,0.29,1628.00,13641.00,19570,20240510,-6.80,16400,20240805,11.22,18240,0.00,20250220,16810,8.51,20250120,19570,-6.80,20240510,16400,11.22,20240805,0.13,N,030000,200,230 억,,25689203,N,N,558,N,00,N
20250220,150407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18210,240,2,1.34,5202999640,286756,136.62,17850,18230,17850,23350,12580,17970,18144.34,22.33,0,67096,18170,18070,17890,17790,17610,18120,17840,230,5380,200,14010,10,1,115041225,20949,11.19,1.33,12,0.25,1628.00,13641.00,19570,20240510,-6.95,16400,20240805,11.04,18230,-0.11,20250220,16810,8.33,20250120,19570,-6.95,20240510,16400,11.04,20240805,0.13,N,030000,200,230 억,,25689203,N,N,171,N,00,N
20250220,140408,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18170,200,2,1.11,3901491430,215273,102.56,17850,18180,17850,23350,12580,17970,18123.46,22.33,0,59971,18170,18070,17890,17790,17610,18120,17840,230,5380,200,14010,10,1,115041225,20903,11.16,1.33,12,0.19,1628.00,13641.00,19570,20240510,-7.15,16400,20240805,10.79,18180,-0.06,20250220,16810,8.09,20250120,19570,-7.15,20240510,16400,10.79,20240805,0.13,N,030000,200,230 억,,25689203,N,N,171,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 일반서비스 N N N Y 40 N 18120 -120 5 -0.66 2878603510 158045 47.53 18280 18300 18120 23700 12770 18240 18213.82 22.42 0 41375 18500 18370 18110 17980 17720 18435 18045 230 5460 200 14220 10 1 115041225 20845 11.13 1.33 12 0.14 1628.00 13641.00 19570 20240510 -7.41 16400 20240805 10.49 18300 -0.98 20250221 16810 7.79 20250120 19570 -7.41 20240510 16400 10.49 20240805 0.12 N 030000 200 230 억 25793635 N N 25 N 00 N
3 20250221 150410 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18150 -90 5 -0.49 2577485930 141440 42.54 18280 18300 18120 23700 12770 18240 18223.18 22.42 0 41153 18500 18370 18110 17980 17720 18435 18045 230 5460 200 14220 10 1 115041225 20880 11.15 1.33 12 0.12 1628.00 13641.00 19570 20240510 -7.26 16400 20240805 10.67 18300 -0.82 20250221 16810 7.97 20250120 19570 -7.26 20240510 16400 10.67 20240805 0.12 N 030000 200 230 억 25793635 N N 558 N 00 N
4 20250221 140408 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18150 -90 5 -0.49 2087764470 114464 34.42 18280 18300 18120 23700 12770 18240 18239.49 22.42 0 29836 18500 18370 18110 17980 17720 18435 18045 230 5460 200 14220 10 1 115041225 20880 11.15 1.33 12 0.10 1628.00 13641.00 19570 20240510 -7.26 16400 20240805 10.67 18300 -0.82 20250221 16810 7.97 20250120 19570 -7.26 20240510 16400 10.67 20240805 0.12 N 030000 200 230 억 25793635 N N 558 N 00 N
5 20250221 130407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18250 10 2 0.05 1715244800 93975 28.26 18280 18300 18170 23700 12770 18240 18252.14 22.42 0 23750 18500 18370 18110 17980 17720 18435 18045 230 5460 200 14220 10 1 115041225 20995 11.21 1.34 12 0.08 1628.00 13641.00 19570 20240510 -6.75 16400 20240805 11.28 18300 -0.27 20250221 16810 8.57 20250120 19570 -6.75 20240510 16400 11.28 20240805 0.12 N 030000 200 230 억 25793635 N N 558 N 00 N
6 20250221 120409 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18230 -10 5 -0.05 1296533950 71036 21.36 18280 18300 18170 23700 12770 18240 18251.79 22.42 0 15900 18500 18370 18110 17980 17720 18435 18045 230 5460 200 14220 10 1 115041225 20972 11.20 1.34 12 0.06 1628.00 13641.00 19570 20240510 -6.85 16400 20240805 11.16 18300 -0.38 20250221 16810 8.45 20250120 19570 -6.85 20240510 16400 11.16 20240805 0.12 N 030000 200 230 억 25793635 N N 558 N 00 N
7 20250221 110407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18270 30 2 0.16 845186710 46276 13.92 18280 18300 18200 23700 12770 18240 18264.04 22.42 0 13213 18500 18370 18110 17980 17720 18435 18045 230 5460 200 14220 10 1 115041225 21018 11.22 1.34 12 0.04 1628.00 13641.00 19570 20240510 -6.64 16400 20240805 11.40 18300 -0.16 20250221 16810 8.69 20250120 19570 -6.64 20240510 16400 11.40 20240805 0.12 N 030000 200 230 억 25793635 N N 558 N 00 N
8 20250221 100407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18260 20 2 0.11 499083650 27333 8.22 18280 18300 18200 23700 12770 18240 18259.38 22.42 0 9293 18500 18370 18110 17980 17720 18435 18045 230 5460 200 14220 10 1 115041225 21007 11.22 1.34 12 0.02 1628.00 13641.00 19570 20240510 -6.69 16400 20240805 11.34 18300 -0.22 20250221 16810 8.63 20250120 19570 -6.69 20240510 16400 11.34 20240805 0.12 N 030000 200 230 억 25793635 N N 558 N 00 N
9 20250221 090408 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18220 -20 5 -0.11 41702220 2284 0.69 18280 18290 18220 23700 12770 18240 18258.42 22.42 0 -681 18500 18370 18110 17980 17720 18435 18045 230 5460 200 14220 10 1 115041225 20961 11.19 1.34 12 0.00 1628.00 13641.00 19570 20240510 -6.90 16400 20240805 11.10 18290 -0.38 20250221 16810 8.39 20250120 19570 -6.90 20240510 16400 11.10 20240805 0.12 N 030000 200 230 억 25793635 N N 558 N 00 N
10 20250220 160407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18240 270 2 1.50 6034416850 332380 158.36 17850 18240 17850 23350 12580 17970 18155.09 22.33 0 68579 18170 18070 17890 17790 17610 18120 17840 230 5380 200 14010 10 1 115041225 20984 11.20 1.34 12 0.29 1628.00 13641.00 19570 20240510 -6.80 16400 20240805 11.22 18240 0.00 20250220 16810 8.51 20250120 19570 -6.80 20240510 16400 11.22 20240805 0.13 N 030000 200 230 억 25689203 N N 558 N 00 N
11 20250220 150407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18210 240 2 1.34 5202999640 286756 136.62 17850 18230 17850 23350 12580 17970 18144.34 22.33 0 67096 18170 18070 17890 17790 17610 18120 17840 230 5380 200 14010 10 1 115041225 20949 11.19 1.33 12 0.25 1628.00 13641.00 19570 20240510 -6.95 16400 20240805 11.04 18230 -0.11 20250220 16810 8.33 20250120 19570 -6.95 20240510 16400 11.04 20240805 0.13 N 030000 200 230 억 25689203 N N 171 N 00 N
12 20250220 140408 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18170 200 2 1.11 3901491430 215273 102.56 17850 18180 17850 23350 12580 17970 18123.46 22.33 0 59971 18170 18070 17890 17790 17610 18120 17840 230 5380 200 14010 10 1 115041225 20903 11.16 1.33 12 0.19 1628.00 13641.00 19570 20240510 -7.15 16400 20240805 10.79 18180 -0.06 20250220 16810 8.09 20250120 19570 -7.15 20240510 16400 10.79 20240805 0.13 N 030000 200 230 억 25689203 N N 171 N 00 N