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
081660/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
20250221,160700,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37950,-200,5,-0.52,3907077300,102648,54.19,38250,38500,37800,49550,26750,38150,38062.87,43.04,0,-6063,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22806,54.14,1.20,12,0.17,701.00,31737.00,44950,20240925,-15.57,36400,20241107,4.26,43250,-12.25,20250121,37200,2.02,20250214,44950,-15.57,20240925,36400,4.26,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,25,N,00,N
20250221,150702,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38050,-100,5,-0.26,3316135100,87089,45.98,38250,38500,37800,49550,26750,38150,38077.54,43.04,0,-7356,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22866,54.28,1.20,12,0.14,701.00,31737.00,44950,20240925,-15.35,36400,20241107,4.53,43250,-12.02,20250121,37200,2.28,20250214,44950,-15.35,20240925,36400,4.53,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N
20250221,140702,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,-50,5,-0.13,2620087050,68799,36.32,38250,38500,37800,49550,26750,38150,38083.21,43.04,0,-3109,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22897,54.35,1.20,12,0.11,701.00,31737.00,44950,20240925,-15.24,36400,20241107,4.67,43250,-11.91,20250121,37200,2.42,20250214,44950,-15.24,20240925,36400,4.67,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N
20250221,130700,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38050,-100,5,-0.26,2140902800,56211,29.68,38250,38500,37800,49550,26750,38150,38086.90,43.04,0,-3663,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22866,54.28,1.20,12,0.09,701.00,31737.00,44950,20240925,-15.35,36400,20241107,4.53,43250,-12.02,20250121,37200,2.28,20250214,44950,-15.35,20240925,36400,4.53,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N
20250221,120702,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38150,0,3,0.00,1627431800,42743,22.57,38250,38500,37800,49550,26750,38150,38074.81,43.04,0,-3359,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22927,54.42,1.20,12,0.07,701.00,31737.00,44950,20240925,-15.13,36400,20241107,4.81,43250,-11.79,20250121,37200,2.55,20250214,44950,-15.13,20240925,36400,4.81,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N
20250221,110658,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,-50,5,-0.13,1200635300,31543,16.65,38250,38500,37800,49550,26750,38150,38063.45,43.04,0,-3054,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22897,54.35,1.20,12,0.05,701.00,31737.00,44950,20240925,-15.24,36400,20241107,4.67,43250,-11.91,20250121,37200,2.42,20250214,44950,-15.24,20240925,36400,4.67,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N
20250221,100700,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38050,-100,5,-0.26,688561250,18072,9.54,38250,38500,37800,49550,26750,38150,38101.00,43.04,0,-4634,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22866,54.28,1.20,12,0.03,701.00,31737.00,44950,20240925,-15.35,36400,20241107,4.53,43250,-12.02,20250121,37200,2.28,20250214,44950,-15.35,20240925,36400,4.53,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N
20250221,090701,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37900,-250,5,-0.66,58034050,1529,0.81,38250,38500,37800,49550,26750,38150,37955.56,43.04,0,-361,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22776,54.07,1.19,12,0.00,701.00,31737.00,44950,20240925,-15.68,36400,20241107,4.12,43250,-12.37,20250121,37200,1.88,20250214,44950,-15.68,20240925,36400,4.12,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N
20250220,160657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38150,150,2,0.39,7222537400,189390,107.43,37850,38400,37550,49400,26600,38000,38135.79,43.15,0,-33493,39200,38600,38250,37650,37300,38425,37475,617,11400,1000,29640,50,1,60095839,22927,54.42,1.20,12,0.32,701.00,31737.00,44950,20240925,-15.13,36400,20241107,4.81,43250,-11.79,20250121,37200,2.55,20250214,44950,-15.13,20240925,36400,4.81,20241107,0.09,N,081660,1000,616 억,,25928930,N,N,378,N,00,N
20250220,150658,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38150,150,2,0.39,5749816350,150688,85.48,37850,38400,37550,49400,26600,38000,38157.10,43.15,0,-24821,39200,38600,38250,37650,37300,38425,37475,617,11400,1000,29640,50,1,60095839,22927,54.42,1.20,12,0.25,701.00,31737.00,44950,20240925,-15.13,36400,20241107,4.81,43250,-11.79,20250121,37200,2.55,20250214,44950,-15.13,20240925,36400,4.81,20241107,0.09,N,081660,1000,616 억,,25928930,N,N,215,N,00,N
20250220,140659,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38250,250,2,0.66,4369627650,114606,65.01,37850,38400,37550,49400,26600,38000,38127.39,43.15,0,-13640,39200,38600,38250,37650,37300,38425,37475,617,11400,1000,29640,50,1,60095839,22987,54.56,1.21,12,0.19,701.00,31737.00,44950,20240925,-14.91,36400,20241107,5.08,43250,-11.56,20250121,37200,2.82,20250214,44950,-14.91,20240925,36400,5.08,20241107,0.09,N,081660,1000,616 억,,25928930,N,N,215,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 160700 55 30.00 KOSPI200 유통 N N N Y 40 N 37950 -200 5 -0.52 3907077300 102648 54.19 38250 38500 37800 49550 26750 38150 38062.87 43.04 0 -6063 38883 38516 38033 37666 37183 38700 37850 617 11400 1000 29750 50 1 60095839 22806 54.14 1.20 12 0.17 701.00 31737.00 44950 20240925 -15.57 36400 20241107 4.26 43250 -12.25 20250121 37200 2.02 20250214 44950 -15.57 20240925 36400 4.26 20241107 0.09 N 081660 1000 616 억 25864694 N N 25 N 00 N
3 20250221 150702 55 30.00 KOSPI200 유통 N N N Y 40 N 38050 -100 5 -0.26 3316135100 87089 45.98 38250 38500 37800 49550 26750 38150 38077.54 43.04 0 -7356 38883 38516 38033 37666 37183 38700 37850 617 11400 1000 29750 50 1 60095839 22866 54.28 1.20 12 0.14 701.00 31737.00 44950 20240925 -15.35 36400 20241107 4.53 43250 -12.02 20250121 37200 2.28 20250214 44950 -15.35 20240925 36400 4.53 20241107 0.09 N 081660 1000 616 억 25864694 N N 378 N 00 N
4 20250221 140702 55 30.00 KOSPI200 유통 N N N Y 40 N 38100 -50 5 -0.13 2620087050 68799 36.32 38250 38500 37800 49550 26750 38150 38083.21 43.04 0 -3109 38883 38516 38033 37666 37183 38700 37850 617 11400 1000 29750 50 1 60095839 22897 54.35 1.20 12 0.11 701.00 31737.00 44950 20240925 -15.24 36400 20241107 4.67 43250 -11.91 20250121 37200 2.42 20250214 44950 -15.24 20240925 36400 4.67 20241107 0.09 N 081660 1000 616 억 25864694 N N 378 N 00 N
5 20250221 130700 55 30.00 KOSPI200 유통 N N N Y 40 N 38050 -100 5 -0.26 2140902800 56211 29.68 38250 38500 37800 49550 26750 38150 38086.90 43.04 0 -3663 38883 38516 38033 37666 37183 38700 37850 617 11400 1000 29750 50 1 60095839 22866 54.28 1.20 12 0.09 701.00 31737.00 44950 20240925 -15.35 36400 20241107 4.53 43250 -12.02 20250121 37200 2.28 20250214 44950 -15.35 20240925 36400 4.53 20241107 0.09 N 081660 1000 616 억 25864694 N N 378 N 00 N
6 20250221 120702 55 30.00 KOSPI200 유통 N N N Y 40 N 38150 0 3 0.00 1627431800 42743 22.57 38250 38500 37800 49550 26750 38150 38074.81 43.04 0 -3359 38883 38516 38033 37666 37183 38700 37850 617 11400 1000 29750 50 1 60095839 22927 54.42 1.20 12 0.07 701.00 31737.00 44950 20240925 -15.13 36400 20241107 4.81 43250 -11.79 20250121 37200 2.55 20250214 44950 -15.13 20240925 36400 4.81 20241107 0.09 N 081660 1000 616 억 25864694 N N 378 N 00 N
7 20250221 110658 55 30.00 KOSPI200 유통 N N N Y 40 N 38100 -50 5 -0.13 1200635300 31543 16.65 38250 38500 37800 49550 26750 38150 38063.45 43.04 0 -3054 38883 38516 38033 37666 37183 38700 37850 617 11400 1000 29750 50 1 60095839 22897 54.35 1.20 12 0.05 701.00 31737.00 44950 20240925 -15.24 36400 20241107 4.67 43250 -11.91 20250121 37200 2.42 20250214 44950 -15.24 20240925 36400 4.67 20241107 0.09 N 081660 1000 616 억 25864694 N N 378 N 00 N
8 20250221 100700 55 30.00 KOSPI200 유통 N N N Y 40 N 38050 -100 5 -0.26 688561250 18072 9.54 38250 38500 37800 49550 26750 38150 38101.00 43.04 0 -4634 38883 38516 38033 37666 37183 38700 37850 617 11400 1000 29750 50 1 60095839 22866 54.28 1.20 12 0.03 701.00 31737.00 44950 20240925 -15.35 36400 20241107 4.53 43250 -12.02 20250121 37200 2.28 20250214 44950 -15.35 20240925 36400 4.53 20241107 0.09 N 081660 1000 616 억 25864694 N N 378 N 00 N
9 20250221 090701 55 30.00 KOSPI200 유통 N N N Y 40 N 37900 -250 5 -0.66 58034050 1529 0.81 38250 38500 37800 49550 26750 38150 37955.56 43.04 0 -361 38883 38516 38033 37666 37183 38700 37850 617 11400 1000 29750 50 1 60095839 22776 54.07 1.19 12 0.00 701.00 31737.00 44950 20240925 -15.68 36400 20241107 4.12 43250 -12.37 20250121 37200 1.88 20250214 44950 -15.68 20240925 36400 4.12 20241107 0.09 N 081660 1000 616 억 25864694 N N 378 N 00 N
10 20250220 160657 55 30.00 KOSPI200 유통 N N N Y 40 N 38150 150 2 0.39 7222537400 189390 107.43 37850 38400 37550 49400 26600 38000 38135.79 43.15 0 -33493 39200 38600 38250 37650 37300 38425 37475 617 11400 1000 29640 50 1 60095839 22927 54.42 1.20 12 0.32 701.00 31737.00 44950 20240925 -15.13 36400 20241107 4.81 43250 -11.79 20250121 37200 2.55 20250214 44950 -15.13 20240925 36400 4.81 20241107 0.09 N 081660 1000 616 억 25928930 N N 378 N 00 N
11 20250220 150658 55 30.00 KOSPI200 유통 N N N Y 40 N 38150 150 2 0.39 5749816350 150688 85.48 37850 38400 37550 49400 26600 38000 38157.10 43.15 0 -24821 39200 38600 38250 37650 37300 38425 37475 617 11400 1000 29640 50 1 60095839 22927 54.42 1.20 12 0.25 701.00 31737.00 44950 20240925 -15.13 36400 20241107 4.81 43250 -11.79 20250121 37200 2.55 20250214 44950 -15.13 20240925 36400 4.81 20241107 0.09 N 081660 1000 616 억 25928930 N N 215 N 00 N
12 20250220 140659 55 30.00 KOSPI200 유통 N N N Y 40 N 38250 250 2 0.66 4369627650 114606 65.01 37850 38400 37550 49400 26600 38000 38127.39 43.15 0 -13640 39200 38600 38250 37650 37300 38425 37475 617 11400 1000 29640 50 1 60095839 22987 54.56 1.21 12 0.19 701.00 31737.00 44950 20240925 -14.91 36400 20241107 5.08 43250 -11.56 20250121 37200 2.82 20250214 44950 -14.91 20240925 36400 5.08 20241107 0.09 N 081660 1000 616 억 25928930 N N 215 N 00 N