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
105560/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
20250221,160805,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82700,0,3,0.00,127652541600,1536430,90.47,82600,83500,82300,107500,57900,82700,83083.94,75.66,0,-277271,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,325448,7.23,0.57,12,0.39,11440.00,143975.00,103900,20241025,-20.40,59700,20240226,38.53,93300,-11.36,20250205,77600,6.57,20250217,103900,-20.40,20241025,59700,38.53,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,144,N,00,N
20250221,150808,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83000,300,2,0.36,114000022700,1371439,80.76,82600,83500,82300,107500,57900,82700,83124.43,75.66,0,-239589,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,326629,7.26,0.58,12,0.35,11440.00,143975.00,103900,20241025,-20.12,59700,20240226,39.03,93300,-11.04,20250205,77600,6.96,20250217,103900,-20.12,20241025,59700,39.03,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N
20250221,140808,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83200,500,2,0.60,96409180000,1159627,68.28,82600,83500,82300,107500,57900,82700,83138.15,75.66,0,-162162,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,327416,7.27,0.58,12,0.29,11440.00,143975.00,103900,20241025,-19.92,59700,20240226,39.36,93300,-10.83,20250205,77600,7.22,20250217,103900,-19.92,20241025,59700,39.36,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N
20250221,130806,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83400,700,2,0.85,79773847200,959841,56.52,82600,83500,82300,107500,57900,82700,83111.59,75.66,0,-98974,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,328203,7.29,0.58,12,0.24,11440.00,143975.00,103900,20241025,-19.73,59700,20240226,39.70,93300,-10.61,20250205,77600,7.47,20250217,103900,-19.73,20241025,59700,39.70,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N
20250221,120808,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83200,500,2,0.60,70303025400,846219,49.83,82600,83400,82300,107500,57900,82700,83079.06,75.66,0,-79366,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,327416,7.27,0.58,12,0.22,11440.00,143975.00,103900,20241025,-19.92,59700,20240226,39.36,93300,-10.83,20250205,77600,7.22,20250217,103900,-19.92,20241025,59700,39.36,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N
20250221,110804,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83000,300,2,0.36,55585295900,669452,39.42,82600,83300,82300,107500,57900,82700,83031.11,75.66,0,-54984,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,326629,7.26,0.58,12,0.17,11440.00,143975.00,103900,20241025,-20.12,59700,20240226,39.03,93300,-11.04,20250205,77600,6.96,20250217,103900,-20.12,20241025,59700,39.03,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N
20250221,100806,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83100,400,2,0.48,42652678100,513974,30.27,82600,83300,82300,107500,57900,82700,82986.15,75.66,0,-12023,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,327022,7.26,0.58,12,0.13,11440.00,143975.00,103900,20241025,-20.02,59700,20240226,39.20,93300,-10.93,20250205,77600,7.09,20250217,103900,-20.02,20241025,59700,39.20,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N
20250221,090808,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82800,100,2,0.12,13601050500,164350,9.68,82600,83200,82300,107500,57900,82700,82756.67,75.66,0,-15837,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,325842,7.24,0.58,12,0.04,11440.00,143975.00,103900,20241025,-20.31,59700,20240226,38.69,93300,-11.25,20250205,77600,6.70,20250217,103900,-20.31,20241025,59700,38.69,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N
20250220,160802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82700,500,2,0.61,139987675000,1696717,127.18,83000,83400,81300,106800,57600,82200,82504.98,75.67,0,-261477,83000,82600,82200,81800,81400,82400,81600,20906,24600,5000,60820,100,1,393528423,325448,7.23,0.57,12,0.43,11440.00,143975.00,103900,20241025,-20.40,59700,20240226,38.53,93300,-11.36,20250205,77600,6.57,20250217,103900,-20.40,20241025,59700,38.53,20240226,0.19,N,105560,5000,20905 억,,297776500,N,N,806,N,00,N
20250220,150804,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82600,400,2,0.49,125218346000,1518083,113.79,83000,83400,81300,106800,57600,82200,82484.52,75.67,0,-244546,83000,82600,82200,81800,81400,82400,81600,20906,24600,5000,60820,100,1,393528423,325054,7.22,0.57,12,0.39,11440.00,143975.00,103900,20241025,-20.50,59700,20240226,38.36,93300,-11.47,20250205,77600,6.44,20250217,103900,-20.50,20241025,59700,38.36,20240226,0.19,N,105560,5000,20905 억,,297776500,N,N,9606,N,00,N
20250220,140804,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82600,400,2,0.49,110567530200,1340853,100.50,83000,83400,81300,106800,57600,82200,82460.60,75.67,0,-188762,83000,82600,82200,81800,81400,82400,81600,20906,24600,5000,60820,100,1,393528423,325054,7.22,0.57,12,0.34,11440.00,143975.00,103900,20241025,-20.50,59700,20240226,38.36,93300,-11.47,20250205,77600,6.44,20250217,103900,-20.50,20241025,59700,38.36,20240226,0.19,N,105560,5000,20905 억,,297776500,N,N,9606,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 160805 55 20.00 KOSPI200 금융 N N N Y 40 Y 82700 0 3 0.00 127652541600 1536430 90.47 82600 83500 82300 107500 57900 82700 83083.94 75.66 0 -277271 84566 83632 82466 81532 80366 83050 80950 20906 24800 5000 61190 100 1 393528423 325448 7.23 0.57 12 0.39 11440.00 143975.00 103900 20241025 -20.40 59700 20240226 38.53 93300 -11.36 20250205 77600 6.57 20250217 103900 -20.40 20241025 59700 38.53 20240226 0.18 N 105560 5000 20905 억 297757352 N N 144 N 00 N
3 20250221 150808 55 20.00 KOSPI200 금융 N N N Y 40 Y 83000 300 2 0.36 114000022700 1371439 80.76 82600 83500 82300 107500 57900 82700 83124.43 75.66 0 -239589 84566 83632 82466 81532 80366 83050 80950 20906 24800 5000 61190 100 1 393528423 326629 7.26 0.58 12 0.35 11440.00 143975.00 103900 20241025 -20.12 59700 20240226 39.03 93300 -11.04 20250205 77600 6.96 20250217 103900 -20.12 20241025 59700 39.03 20240226 0.18 N 105560 5000 20905 억 297757352 N N 806 N 00 N
4 20250221 140808 55 20.00 KOSPI200 금융 N N N Y 40 Y 83200 500 2 0.60 96409180000 1159627 68.28 82600 83500 82300 107500 57900 82700 83138.15 75.66 0 -162162 84566 83632 82466 81532 80366 83050 80950 20906 24800 5000 61190 100 1 393528423 327416 7.27 0.58 12 0.29 11440.00 143975.00 103900 20241025 -19.92 59700 20240226 39.36 93300 -10.83 20250205 77600 7.22 20250217 103900 -19.92 20241025 59700 39.36 20240226 0.18 N 105560 5000 20905 억 297757352 N N 806 N 00 N
5 20250221 130806 55 20.00 KOSPI200 금융 N N N Y 40 Y 83400 700 2 0.85 79773847200 959841 56.52 82600 83500 82300 107500 57900 82700 83111.59 75.66 0 -98974 84566 83632 82466 81532 80366 83050 80950 20906 24800 5000 61190 100 1 393528423 328203 7.29 0.58 12 0.24 11440.00 143975.00 103900 20241025 -19.73 59700 20240226 39.70 93300 -10.61 20250205 77600 7.47 20250217 103900 -19.73 20241025 59700 39.70 20240226 0.18 N 105560 5000 20905 억 297757352 N N 806 N 00 N
6 20250221 120808 55 20.00 KOSPI200 금융 N N N Y 40 Y 83200 500 2 0.60 70303025400 846219 49.83 82600 83400 82300 107500 57900 82700 83079.06 75.66 0 -79366 84566 83632 82466 81532 80366 83050 80950 20906 24800 5000 61190 100 1 393528423 327416 7.27 0.58 12 0.22 11440.00 143975.00 103900 20241025 -19.92 59700 20240226 39.36 93300 -10.83 20250205 77600 7.22 20250217 103900 -19.92 20241025 59700 39.36 20240226 0.18 N 105560 5000 20905 억 297757352 N N 806 N 00 N
7 20250221 110804 55 20.00 KOSPI200 금융 N N N Y 40 Y 83000 300 2 0.36 55585295900 669452 39.42 82600 83300 82300 107500 57900 82700 83031.11 75.66 0 -54984 84566 83632 82466 81532 80366 83050 80950 20906 24800 5000 61190 100 1 393528423 326629 7.26 0.58 12 0.17 11440.00 143975.00 103900 20241025 -20.12 59700 20240226 39.03 93300 -11.04 20250205 77600 6.96 20250217 103900 -20.12 20241025 59700 39.03 20240226 0.18 N 105560 5000 20905 억 297757352 N N 806 N 00 N
8 20250221 100806 55 20.00 KOSPI200 금융 N N N Y 40 Y 83100 400 2 0.48 42652678100 513974 30.27 82600 83300 82300 107500 57900 82700 82986.15 75.66 0 -12023 84566 83632 82466 81532 80366 83050 80950 20906 24800 5000 61190 100 1 393528423 327022 7.26 0.58 12 0.13 11440.00 143975.00 103900 20241025 -20.02 59700 20240226 39.20 93300 -10.93 20250205 77600 7.09 20250217 103900 -20.02 20241025 59700 39.20 20240226 0.18 N 105560 5000 20905 억 297757352 N N 806 N 00 N
9 20250221 090808 55 20.00 KOSPI200 금융 N N N Y 40 Y 82800 100 2 0.12 13601050500 164350 9.68 82600 83200 82300 107500 57900 82700 82756.67 75.66 0 -15837 84566 83632 82466 81532 80366 83050 80950 20906 24800 5000 61190 100 1 393528423 325842 7.24 0.58 12 0.04 11440.00 143975.00 103900 20241025 -20.31 59700 20240226 38.69 93300 -11.25 20250205 77600 6.70 20250217 103900 -20.31 20241025 59700 38.69 20240226 0.18 N 105560 5000 20905 억 297757352 N N 806 N 00 N
10 20250220 160802 55 20.00 KOSPI200 금융 N N N Y 40 Y 82700 500 2 0.61 139987675000 1696717 127.18 83000 83400 81300 106800 57600 82200 82504.98 75.67 0 -261477 83000 82600 82200 81800 81400 82400 81600 20906 24600 5000 60820 100 1 393528423 325448 7.23 0.57 12 0.43 11440.00 143975.00 103900 20241025 -20.40 59700 20240226 38.53 93300 -11.36 20250205 77600 6.57 20250217 103900 -20.40 20241025 59700 38.53 20240226 0.19 N 105560 5000 20905 억 297776500 N N 806 N 00 N
11 20250220 150804 55 20.00 KOSPI200 금융 N N N Y 40 Y 82600 400 2 0.49 125218346000 1518083 113.79 83000 83400 81300 106800 57600 82200 82484.52 75.67 0 -244546 83000 82600 82200 81800 81400 82400 81600 20906 24600 5000 60820 100 1 393528423 325054 7.22 0.57 12 0.39 11440.00 143975.00 103900 20241025 -20.50 59700 20240226 38.36 93300 -11.47 20250205 77600 6.44 20250217 103900 -20.50 20241025 59700 38.36 20240226 0.19 N 105560 5000 20905 억 297776500 N N 9606 N 00 N
12 20250220 140804 55 20.00 KOSPI200 금융 N N N Y 40 Y 82600 400 2 0.49 110567530200 1340853 100.50 83000 83400 81300 106800 57600 82200 82460.60 75.67 0 -188762 83000 82600 82200 81800 81400 82400 81600 20906 24600 5000 60820 100 1 393528423 325054 7.22 0.57 12 0.34 11440.00 143975.00 103900 20241025 -20.50 59700 20240226 38.36 93300 -11.47 20250205 77600 6.44 20250217 103900 -20.50 20241025 59700 38.36 20240226 0.19 N 105560 5000 20905 억 297776500 N N 9606 N 00 N