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
138040/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
20250221,160848,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,125000,2000,2,1.63,43674204500,347703,89.97,123800,127200,123000,159900,86100,123000,125608.15,16.05,0,44285,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,238400,11.94,2.51,12,0.18,10468.00,49802.00,127200,20250221,-1.73,69800,20240214,79.08,127200,-1.73,20250221,102200,22.31,20250110,127200,-1.73,20250221,72600,72.18,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,64,N,00,N
20250221,150851,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,124700,1700,2,1.38,40787222200,324549,83.98,123800,127200,123000,159900,86100,123000,125673.65,16.05,0,41542,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,237828,11.91,2.50,12,0.17,10468.00,49802.00,127200,20250221,-1.97,69800,20240214,78.65,127200,-1.97,20250221,102200,22.02,20250110,127200,-1.97,20250221,72600,71.76,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N
20250221,140851,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,125000,2000,2,1.63,36175802800,287669,74.43,123800,127200,123000,159900,86100,123000,125755.08,16.05,0,34287,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,238400,11.94,2.51,12,0.15,10468.00,49802.00,127200,20250221,-1.73,69800,20240214,79.08,127200,-1.73,20250221,102200,22.31,20250110,127200,-1.73,20250221,72600,72.18,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N
20250221,130849,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,125800,2800,2,2.28,31757257500,252427,65.32,123800,127200,123000,159900,86100,123000,125807.83,16.05,0,33069,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,239926,12.02,2.53,12,0.13,10468.00,49802.00,127200,20250221,-1.10,69800,20240214,80.23,127200,-1.10,20250221,102200,23.09,20250110,127200,-1.10,20250221,72600,73.28,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N
20250221,120850,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,126200,3200,2,2.60,28236873000,224448,58.08,123800,127200,123000,159900,86100,123000,125806.02,16.05,0,31009,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,240689,12.06,2.53,12,0.12,10468.00,49802.00,127200,20250221,-0.79,69800,20240214,80.80,127200,-0.79,20250221,102200,23.48,20250110,127200,-0.79,20250221,72600,73.83,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N
20250221,110846,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,126000,3000,2,2.44,23384996400,186013,48.13,123800,127200,123000,159900,86100,123000,125717.19,16.05,0,22194,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,240307,12.04,2.53,12,0.10,10468.00,49802.00,127200,20250221,-0.94,69800,20240214,80.52,127200,-0.94,20250221,102200,23.29,20250110,127200,-0.94,20250221,72600,73.55,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N
20250221,100848,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,126500,3500,2,2.85,17362500000,138410,35.81,123800,126900,123000,159900,86100,123000,125442.76,16.05,0,22653,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,241261,12.08,2.54,12,0.07,10468.00,49802.00,126900,20250221,-0.32,69800,20240214,81.23,126900,-0.32,20250221,102200,23.78,20250110,126900,-0.32,20250221,72600,74.24,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N
20250221,090851,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,124300,1300,2,1.06,2955926600,23824,6.16,123800,124800,123000,159900,86100,123000,124074.07,16.05,0,8118,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,237065,11.87,2.50,12,0.01,10468.00,49802.00,124800,20250221,-0.40,69800,20240214,78.08,124800,-0.40,20250221,102200,21.62,20250110,124800,-0.40,20250221,72600,71.21,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N
20250220,160845,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,123000,3600,2,3.02,47448940900,386084,186.14,120000,124500,119700,155200,83600,119400,122897.94,16.04,0,34032,121666,120532,118866,117732,116066,121100,118300,1131,35800,500,93130,100,1,190720114,234586,11.75,2.47,12,0.20,10468.00,49802.00,124500,20250220,-1.20,67800,20240207,81.42,124500,-1.20,20250220,102200,20.35,20250110,124500,-1.20,20250220,72600,69.42,20240418,0.12,N,138040,500,1130 억,,30583442,N,N,228,N,00,N
20250220,150847,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,121900,2500,2,2.09,45337042400,368882,177.85,120000,124500,119700,155200,83600,119400,122903.92,16.04,0,33596,121666,120532,118866,117732,116066,121100,118300,1131,35800,500,93130,100,1,190720114,232488,11.65,2.45,12,0.19,10468.00,49802.00,124500,20250220,-2.09,67800,20240207,79.79,124500,-2.09,20250220,102200,19.28,20250110,124500,-2.09,20250220,72600,67.91,20240418,0.12,N,138040,500,1130 억,,30583442,N,N,5377,N,00,N
20250220,140847,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,122200,2800,2,2.35,40479406700,329121,158.68,120000,124500,119700,155200,83600,119400,122992.48,16.04,0,31203,121666,120532,118866,117732,116066,121100,118300,1131,35800,500,93130,100,1,190720114,233060,11.67,2.45,12,0.17,10468.00,49802.00,124500,20250220,-1.85,67800,20240207,80.24,124500,-1.85,20250220,102200,19.57,20250110,124500,-1.85,20250220,72600,68.32,20240418,0.12,N,138040,500,1130 억,,30583442,N,N,5377,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 160848 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 125000 2000 2 1.63 43674204500 347703 89.97 123800 127200 123000 159900 86100 123000 125608.15 16.05 0 44285 127200 125100 122400 120300 117600 126150 121350 1131 36900 500 95940 100 1 190720114 238400 11.94 2.51 12 0.18 10468.00 49802.00 127200 20250221 -1.73 69800 20240214 79.08 127200 -1.73 20250221 102200 22.31 20250110 127200 -1.73 20250221 72600 72.18 20240418 0.12 N 138040 500 1130 억 30609959 N N 64 N 00 N
3 20250221 150851 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 124700 1700 2 1.38 40787222200 324549 83.98 123800 127200 123000 159900 86100 123000 125673.65 16.05 0 41542 127200 125100 122400 120300 117600 126150 121350 1131 36900 500 95940 100 1 190720114 237828 11.91 2.50 12 0.17 10468.00 49802.00 127200 20250221 -1.97 69800 20240214 78.65 127200 -1.97 20250221 102200 22.02 20250110 127200 -1.97 20250221 72600 71.76 20240418 0.12 N 138040 500 1130 억 30609959 N N 228 N 00 N
4 20250221 140851 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 125000 2000 2 1.63 36175802800 287669 74.43 123800 127200 123000 159900 86100 123000 125755.08 16.05 0 34287 127200 125100 122400 120300 117600 126150 121350 1131 36900 500 95940 100 1 190720114 238400 11.94 2.51 12 0.15 10468.00 49802.00 127200 20250221 -1.73 69800 20240214 79.08 127200 -1.73 20250221 102200 22.31 20250110 127200 -1.73 20250221 72600 72.18 20240418 0.12 N 138040 500 1130 억 30609959 N N 228 N 00 N
5 20250221 130849 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 125800 2800 2 2.28 31757257500 252427 65.32 123800 127200 123000 159900 86100 123000 125807.83 16.05 0 33069 127200 125100 122400 120300 117600 126150 121350 1131 36900 500 95940 100 1 190720114 239926 12.02 2.53 12 0.13 10468.00 49802.00 127200 20250221 -1.10 69800 20240214 80.23 127200 -1.10 20250221 102200 23.09 20250110 127200 -1.10 20250221 72600 73.28 20240418 0.12 N 138040 500 1130 억 30609959 N N 228 N 00 N
6 20250221 120850 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 126200 3200 2 2.60 28236873000 224448 58.08 123800 127200 123000 159900 86100 123000 125806.02 16.05 0 31009 127200 125100 122400 120300 117600 126150 121350 1131 36900 500 95940 100 1 190720114 240689 12.06 2.53 12 0.12 10468.00 49802.00 127200 20250221 -0.79 69800 20240214 80.80 127200 -0.79 20250221 102200 23.48 20250110 127200 -0.79 20250221 72600 73.83 20240418 0.12 N 138040 500 1130 억 30609959 N N 228 N 00 N
7 20250221 110846 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 126000 3000 2 2.44 23384996400 186013 48.13 123800 127200 123000 159900 86100 123000 125717.19 16.05 0 22194 127200 125100 122400 120300 117600 126150 121350 1131 36900 500 95940 100 1 190720114 240307 12.04 2.53 12 0.10 10468.00 49802.00 127200 20250221 -0.94 69800 20240214 80.52 127200 -0.94 20250221 102200 23.29 20250110 127200 -0.94 20250221 72600 73.55 20240418 0.12 N 138040 500 1130 억 30609959 N N 228 N 00 N
8 20250221 100848 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 126500 3500 2 2.85 17362500000 138410 35.81 123800 126900 123000 159900 86100 123000 125442.76 16.05 0 22653 127200 125100 122400 120300 117600 126150 121350 1131 36900 500 95940 100 1 190720114 241261 12.08 2.54 12 0.07 10468.00 49802.00 126900 20250221 -0.32 69800 20240214 81.23 126900 -0.32 20250221 102200 23.78 20250110 126900 -0.32 20250221 72600 74.24 20240418 0.12 N 138040 500 1130 억 30609959 N N 228 N 00 N
9 20250221 090851 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 124300 1300 2 1.06 2955926600 23824 6.16 123800 124800 123000 159900 86100 123000 124074.07 16.05 0 8118 127200 125100 122400 120300 117600 126150 121350 1131 36900 500 95940 100 1 190720114 237065 11.87 2.50 12 0.01 10468.00 49802.00 124800 20250221 -0.40 69800 20240214 78.08 124800 -0.40 20250221 102200 21.62 20250110 124800 -0.40 20250221 72600 71.21 20240418 0.12 N 138040 500 1130 억 30609959 N N 228 N 00 N
10 20250220 160845 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 123000 3600 2 3.02 47448940900 386084 186.14 120000 124500 119700 155200 83600 119400 122897.94 16.04 0 34032 121666 120532 118866 117732 116066 121100 118300 1131 35800 500 93130 100 1 190720114 234586 11.75 2.47 12 0.20 10468.00 49802.00 124500 20250220 -1.20 67800 20240207 81.42 124500 -1.20 20250220 102200 20.35 20250110 124500 -1.20 20250220 72600 69.42 20240418 0.12 N 138040 500 1130 억 30583442 N N 228 N 00 N
11 20250220 150847 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 121900 2500 2 2.09 45337042400 368882 177.85 120000 124500 119700 155200 83600 119400 122903.92 16.04 0 33596 121666 120532 118866 117732 116066 121100 118300 1131 35800 500 93130 100 1 190720114 232488 11.65 2.45 12 0.19 10468.00 49802.00 124500 20250220 -2.09 67800 20240207 79.79 124500 -2.09 20250220 102200 19.28 20250110 124500 -2.09 20250220 72600 67.91 20240418 0.12 N 138040 500 1130 억 30583442 N N 5377 N 00 N
12 20250220 140847 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 122200 2800 2 2.35 40479406700 329121 158.68 120000 124500 119700 155200 83600 119400 122992.48 16.04 0 31203 121666 120532 118866 117732 116066 121100 118300 1131 35800 500 93130 100 1 190720114 233060 11.67 2.45 12 0.17 10468.00 49802.00 124500 20250220 -1.85 67800 20240207 80.24 124500 -1.85 20250220 102200 19.57 20250110 124500 -1.85 20250220 72600 68.32 20240418 0.12 N 138040 500 1130 억 30583442 N N 5377 N 00 N