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
139480/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
20250221,160850,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,78100,3000,2,3.99,35902661700,462583,148.31,75100,78500,74600,97600,52600,75100,77614.46,19.63,0,59201,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21771,-24.44,0.19,12,1.66,-3196.00,416060.00,86000,20240208,-9.19,54800,20240627,42.52,78500,-0.51,20250221,61800,26.38,20250102,78500,-0.51,20250221,54800,42.52,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,539,N,00,N
20250221,150854,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,78000,2900,2,3.86,34756598500,447902,143.60,75100,78500,74600,97600,52600,75100,77600.12,19.63,0,53676,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21743,-24.41,0.19,12,1.61,-3196.00,416060.00,86000,20240208,-9.30,54800,20240627,42.34,78500,-0.64,20250221,61800,26.21,20250102,78500,-0.64,20250221,54800,42.34,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N
20250221,140853,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,78000,2900,2,3.86,30695959400,395859,126.92,75100,78500,74600,97600,52600,75100,77544.26,19.63,0,50682,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21743,-24.41,0.19,12,1.42,-3196.00,416060.00,86000,20240208,-9.30,54800,20240627,42.34,78500,-0.64,20250221,61800,26.21,20250102,78500,-0.64,20250221,54800,42.34,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N
20250221,130852,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77800,2700,2,3.60,28109155500,362626,116.26,75100,78500,74600,97600,52600,75100,77517.29,19.63,0,48950,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21687,-24.34,0.19,12,1.30,-3196.00,416060.00,86000,20240208,-9.53,54800,20240627,41.97,78500,-0.89,20250221,61800,25.89,20250102,78500,-0.89,20250221,54800,41.97,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N
20250221,120853,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77900,2800,2,3.73,25132768500,324404,104.01,75100,78500,74600,97600,52600,75100,77475.57,19.63,0,49167,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21715,-24.37,0.19,12,1.16,-3196.00,416060.00,86000,20240208,-9.42,54800,20240627,42.15,78500,-0.76,20250221,61800,26.05,20250102,78500,-0.76,20250221,54800,42.15,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N
20250221,110849,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77300,2200,2,2.93,21051430000,271870,87.16,75100,78500,74600,97600,52600,75100,77434.20,19.63,0,56741,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21548,-24.19,0.19,12,0.98,-3196.00,416060.00,86000,20240208,-10.12,54800,20240627,41.06,78500,-1.53,20250221,61800,25.08,20250102,78500,-1.53,20250221,54800,41.06,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N
20250221,100851,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,77800,2700,2,3.60,16149737500,208702,66.91,75100,78500,74600,97600,52600,75100,77384.65,19.63,0,53435,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21687,-24.34,0.19,12,0.75,-3196.00,416060.00,86000,20240208,-9.53,54800,20240627,41.97,78500,-0.89,20250221,61800,25.89,20250102,78500,-0.89,20250221,54800,41.97,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N
20250221,090853,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75900,800,2,1.07,1259560700,16675,5.35,75100,76000,74600,97600,52600,75100,75542.78,19.63,0,2121,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21158,-23.75,0.18,12,0.06,-3196.00,416060.00,86000,20240208,-11.74,54800,20240627,38.50,76000,-0.13,20250221,61800,22.82,20250102,76200,-0.39,20240221,54800,38.50,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N
20250220,160847,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75100,2000,2,2.74,23310344300,311250,127.51,72400,75600,72000,95000,51200,73100,74892.44,19.52,0,40318,75366,74232,73166,72032,70966,74800,72600,1394,21900,5000,55550,100,1,27875819,20935,-23.50,0.18,12,1.12,-3196.00,416060.00,86000,20240208,-12.67,54800,20240627,37.04,75600,-0.66,20250220,61800,21.52,20250102,76700,-2.09,20240220,54800,37.04,20240627,1.41,N,139480,5000,1393 억,,5441185,N,N,1548,N,00,N
20250220,150850,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75000,1900,2,2.60,21987235800,293616,120.28,72400,75600,72000,95000,51200,73100,74884.44,19.52,0,37529,75366,74232,73166,72032,70966,74800,72600,1394,21900,5000,55550,100,1,27875819,20907,-23.47,0.18,12,1.05,-3196.00,416060.00,86000,20240208,-12.79,54800,20240627,36.86,75600,-0.79,20250220,61800,21.36,20250102,76700,-2.22,20240220,54800,36.86,20240627,1.41,N,139480,5000,1393 억,,5441185,N,N,192,N,00,N
20250220,140850,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75100,2000,2,2.74,19636964400,262290,107.45,72400,75600,72000,95000,51200,73100,74867.51,19.52,0,36658,75366,74232,73166,72032,70966,74800,72600,1394,21900,5000,55550,100,1,27875819,20935,-23.50,0.18,12,0.94,-3196.00,416060.00,86000,20240208,-12.67,54800,20240627,37.04,75600,-0.66,20250220,61800,21.52,20250102,76700,-2.09,20240220,54800,37.04,20240627,1.41,N,139480,5000,1393 억,,5441185,N,N,192,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 160850 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 78100 3000 2 3.99 35902661700 462583 148.31 75100 78500 74600 97600 52600 75100 77614.46 19.63 0 59201 77833 76466 74233 72866 70633 77150 73550 1394 22500 5000 57070 100 1 27875819 21771 -24.44 0.19 12 1.66 -3196.00 416060.00 86000 20240208 -9.19 54800 20240627 42.52 78500 -0.51 20250221 61800 26.38 20250102 78500 -0.51 20250221 54800 42.52 20240627 1.38 N 139480 5000 1393 억 5472081 N N 539 N 00 N
3 20250221 150854 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 78000 2900 2 3.86 34756598500 447902 143.60 75100 78500 74600 97600 52600 75100 77600.12 19.63 0 53676 77833 76466 74233 72866 70633 77150 73550 1394 22500 5000 57070 100 1 27875819 21743 -24.41 0.19 12 1.61 -3196.00 416060.00 86000 20240208 -9.30 54800 20240627 42.34 78500 -0.64 20250221 61800 26.21 20250102 78500 -0.64 20250221 54800 42.34 20240627 1.38 N 139480 5000 1393 억 5472081 N N 1548 N 00 N
4 20250221 140853 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 78000 2900 2 3.86 30695959400 395859 126.92 75100 78500 74600 97600 52600 75100 77544.26 19.63 0 50682 77833 76466 74233 72866 70633 77150 73550 1394 22500 5000 57070 100 1 27875819 21743 -24.41 0.19 12 1.42 -3196.00 416060.00 86000 20240208 -9.30 54800 20240627 42.34 78500 -0.64 20250221 61800 26.21 20250102 78500 -0.64 20250221 54800 42.34 20240627 1.38 N 139480 5000 1393 억 5472081 N N 1548 N 00 N
5 20250221 130852 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 77800 2700 2 3.60 28109155500 362626 116.26 75100 78500 74600 97600 52600 75100 77517.29 19.63 0 48950 77833 76466 74233 72866 70633 77150 73550 1394 22500 5000 57070 100 1 27875819 21687 -24.34 0.19 12 1.30 -3196.00 416060.00 86000 20240208 -9.53 54800 20240627 41.97 78500 -0.89 20250221 61800 25.89 20250102 78500 -0.89 20250221 54800 41.97 20240627 1.38 N 139480 5000 1393 억 5472081 N N 1548 N 00 N
6 20250221 120853 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 77900 2800 2 3.73 25132768500 324404 104.01 75100 78500 74600 97600 52600 75100 77475.57 19.63 0 49167 77833 76466 74233 72866 70633 77150 73550 1394 22500 5000 57070 100 1 27875819 21715 -24.37 0.19 12 1.16 -3196.00 416060.00 86000 20240208 -9.42 54800 20240627 42.15 78500 -0.76 20250221 61800 26.05 20250102 78500 -0.76 20250221 54800 42.15 20240627 1.38 N 139480 5000 1393 억 5472081 N N 1548 N 00 N
7 20250221 110849 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 77300 2200 2 2.93 21051430000 271870 87.16 75100 78500 74600 97600 52600 75100 77434.20 19.63 0 56741 77833 76466 74233 72866 70633 77150 73550 1394 22500 5000 57070 100 1 27875819 21548 -24.19 0.19 12 0.98 -3196.00 416060.00 86000 20240208 -10.12 54800 20240627 41.06 78500 -1.53 20250221 61800 25.08 20250102 78500 -1.53 20250221 54800 41.06 20240627 1.38 N 139480 5000 1393 억 5472081 N N 1548 N 00 N
8 20250221 100851 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 77800 2700 2 3.60 16149737500 208702 66.91 75100 78500 74600 97600 52600 75100 77384.65 19.63 0 53435 77833 76466 74233 72866 70633 77150 73550 1394 22500 5000 57070 100 1 27875819 21687 -24.34 0.19 12 0.75 -3196.00 416060.00 86000 20240208 -9.53 54800 20240627 41.97 78500 -0.89 20250221 61800 25.89 20250102 78500 -0.89 20250221 54800 41.97 20240627 1.38 N 139480 5000 1393 억 5472081 N N 1548 N 00 N
9 20250221 090853 55 40.00 KOSPI200 유통 N N N Y 40 N 75900 800 2 1.07 1259560700 16675 5.35 75100 76000 74600 97600 52600 75100 75542.78 19.63 0 2121 77833 76466 74233 72866 70633 77150 73550 1394 22500 5000 57070 100 1 27875819 21158 -23.75 0.18 12 0.06 -3196.00 416060.00 86000 20240208 -11.74 54800 20240627 38.50 76000 -0.13 20250221 61800 22.82 20250102 76200 -0.39 20240221 54800 38.50 20240627 1.38 N 139480 5000 1393 억 5472081 N N 1548 N 00 N
10 20250220 160847 55 40.00 KOSPI200 유통 N N N Y 40 N 75100 2000 2 2.74 23310344300 311250 127.51 72400 75600 72000 95000 51200 73100 74892.44 19.52 0 40318 75366 74232 73166 72032 70966 74800 72600 1394 21900 5000 55550 100 1 27875819 20935 -23.50 0.18 12 1.12 -3196.00 416060.00 86000 20240208 -12.67 54800 20240627 37.04 75600 -0.66 20250220 61800 21.52 20250102 76700 -2.09 20240220 54800 37.04 20240627 1.41 N 139480 5000 1393 억 5441185 N N 1548 N 00 N
11 20250220 150850 55 40.00 KOSPI200 유통 N N N Y 40 N 75000 1900 2 2.60 21987235800 293616 120.28 72400 75600 72000 95000 51200 73100 74884.44 19.52 0 37529 75366 74232 73166 72032 70966 74800 72600 1394 21900 5000 55550 100 1 27875819 20907 -23.47 0.18 12 1.05 -3196.00 416060.00 86000 20240208 -12.79 54800 20240627 36.86 75600 -0.79 20250220 61800 21.36 20250102 76700 -2.22 20240220 54800 36.86 20240627 1.41 N 139480 5000 1393 억 5441185 N N 192 N 00 N
12 20250220 140850 55 40.00 KOSPI200 유통 N N N Y 40 N 75100 2000 2 2.74 19636964400 262290 107.45 72400 75600 72000 95000 51200 73100 74867.51 19.52 0 36658 75366 74232 73166 72032 70966 74800 72600 1394 21900 5000 55550 100 1 27875819 20935 -23.50 0.18 12 0.94 -3196.00 416060.00 86000 20240208 -12.67 54800 20240627 37.04 75600 -0.66 20250220 61800 21.52 20250102 76700 -2.09 20240220 54800 37.04 20240627 1.41 N 139480 5000 1393 억 5441185 N N 192 N 00 N