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
175330/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
20250221,160916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18400,-240,5,-1.29,4529668540,245127,92.60,18640,18700,18370,24200,13050,18640,18478.86,36.22,0,-53235,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35679,6.18,0.72,12,0.13,2975.00,25626.00,20500,20241203,-10.24,11390,20240411,61.55,20250,-9.14,20250207,15580,18.10,20250103,20500,-10.24,20241203,11390,61.55,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,62,N,00,N
20250221,150920,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18490,-150,5,-0.80,3695247020,199843,75.49,18640,18700,18370,24200,13050,18640,18490.75,36.22,0,-38839,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35854,6.22,0.72,12,0.10,2975.00,25626.00,20500,20241203,-9.80,11390,20240411,62.34,20250,-8.69,20250207,15580,18.68,20250103,20500,-9.80,20241203,11390,62.34,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N
20250221,140919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18470,-170,5,-0.91,2746720360,148491,56.09,18640,18700,18370,24200,13050,18640,18497.55,36.22,0,-21827,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35815,6.21,0.72,12,0.08,2975.00,25626.00,20500,20241203,-9.90,11390,20240411,62.16,20250,-8.79,20250207,15580,18.55,20250103,20500,-9.90,20241203,11390,62.16,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N
20250221,130918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18520,-120,5,-0.64,2262388870,122294,46.20,18640,18700,18370,24200,13050,18640,18499.59,36.22,0,-18698,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35912,6.23,0.72,12,0.06,2975.00,25626.00,20500,20241203,-9.66,11390,20240411,62.60,20250,-8.54,20250207,15580,18.87,20250103,20500,-9.66,20241203,11390,62.60,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N
20250221,120919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18530,-110,5,-0.59,1858194080,100462,37.95,18640,18700,18370,24200,13050,18640,18496.49,36.22,0,-17844,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35931,6.23,0.72,12,0.05,2975.00,25626.00,20500,20241203,-9.61,11390,20240411,62.69,20250,-8.49,20250207,15580,18.93,20250103,20500,-9.61,20241203,11390,62.69,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N
20250221,110915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18430,-210,5,-1.13,1587051660,85795,32.41,18640,18700,18370,24200,13050,18640,18498.18,36.22,0,-20466,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35737,6.19,0.72,12,0.04,2975.00,25626.00,20500,20241203,-10.10,11390,20240411,61.81,20250,-8.99,20250207,15580,18.29,20250103,20500,-10.10,20241203,11390,61.81,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N
20250221,100917,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18410,-230,5,-1.23,1050800920,56667,21.41,18640,18700,18410,24200,13050,18640,18543.44,36.22,0,-20643,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35698,6.19,0.72,12,0.03,2975.00,25626.00,20500,20241203,-10.20,11390,20240411,61.63,20250,-9.09,20250207,15580,18.16,20250103,20500,-10.20,20241203,11390,61.63,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N
20250221,090919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18660,20,2,0.11,112088950,6017,2.27,18640,18700,18550,24200,13050,18640,18628.71,36.22,0,1350,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,36183,6.27,0.73,12,0.00,2975.00,25626.00,20500,20241203,-8.98,11390,20240411,63.83,20250,-7.85,20250207,15580,19.77,20250103,20500,-8.98,20241203,11390,63.83,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N
20250220,160913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18640,70,2,0.38,4919362830,264208,56.48,18410,18880,18410,24100,13000,18570,18619.26,36.24,0,-58168,19530,19050,18540,18060,17550,19290,18300,9849,5530,5000,14110,10,1,193907972,36144,6.27,0.73,12,0.14,2975.00,25626.00,20500,20241203,-9.07,11390,20240411,63.65,20250,-7.95,20250207,15580,19.64,20250103,20500,-9.07,20241203,11390,63.65,20240411,0.09,N,175330,5000,9849 억,,70273936,N,N,43,N,00,N
20250220,150916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18580,10,2,0.05,4100786900,220278,47.09,18410,18880,18410,24100,13000,18570,18616.42,36.24,0,-50916,19530,19050,18540,18060,17550,19290,18300,9849,5530,5000,14110,10,1,193907972,36028,6.25,0.73,12,0.11,2975.00,25626.00,20500,20241203,-9.37,11390,20240411,63.13,20250,-8.25,20250207,15580,19.26,20250103,20500,-9.37,20241203,11390,63.13,20240411,0.09,N,175330,5000,9849 억,,70273936,N,N,1894,N,00,N
20250220,140916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18580,10,2,0.05,3517897080,188884,40.38,18410,18880,18410,24100,13000,18570,18624.64,36.24,0,-43079,19530,19050,18540,18060,17550,19290,18300,9849,5530,5000,14110,10,1,193907972,36028,6.25,0.73,12,0.10,2975.00,25626.00,20500,20241203,-9.37,11390,20240411,63.13,20250,-8.25,20250207,15580,19.26,20250103,20500,-9.37,20241203,11390,63.13,20240411,0.09,N,175330,5000,9849 억,,70273936,N,N,1894,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 160916 55 30.00 KOSPI200 금융 N N N Y 40 N 18400 -240 5 -1.29 4529668540 245127 92.60 18640 18700 18370 24200 13050 18640 18478.86 36.22 0 -53235 19113 18876 18643 18406 18173 18995 18525 9849 5560 5000 14160 10 1 193907972 35679 6.18 0.72 12 0.13 2975.00 25626.00 20500 20241203 -10.24 11390 20240411 61.55 20250 -9.14 20250207 15580 18.10 20250103 20500 -10.24 20241203 11390 61.55 20240411 0.09 N 175330 5000 9849 억 70225551 N N 62 N 00 N
3 20250221 150920 55 30.00 KOSPI200 금융 N N N Y 40 N 18490 -150 5 -0.80 3695247020 199843 75.49 18640 18700 18370 24200 13050 18640 18490.75 36.22 0 -38839 19113 18876 18643 18406 18173 18995 18525 9849 5560 5000 14160 10 1 193907972 35854 6.22 0.72 12 0.10 2975.00 25626.00 20500 20241203 -9.80 11390 20240411 62.34 20250 -8.69 20250207 15580 18.68 20250103 20500 -9.80 20241203 11390 62.34 20240411 0.09 N 175330 5000 9849 억 70225551 N N 43 N 00 N
4 20250221 140919 55 30.00 KOSPI200 금융 N N N Y 40 N 18470 -170 5 -0.91 2746720360 148491 56.09 18640 18700 18370 24200 13050 18640 18497.55 36.22 0 -21827 19113 18876 18643 18406 18173 18995 18525 9849 5560 5000 14160 10 1 193907972 35815 6.21 0.72 12 0.08 2975.00 25626.00 20500 20241203 -9.90 11390 20240411 62.16 20250 -8.79 20250207 15580 18.55 20250103 20500 -9.90 20241203 11390 62.16 20240411 0.09 N 175330 5000 9849 억 70225551 N N 43 N 00 N
5 20250221 130918 55 30.00 KOSPI200 금융 N N N Y 40 N 18520 -120 5 -0.64 2262388870 122294 46.20 18640 18700 18370 24200 13050 18640 18499.59 36.22 0 -18698 19113 18876 18643 18406 18173 18995 18525 9849 5560 5000 14160 10 1 193907972 35912 6.23 0.72 12 0.06 2975.00 25626.00 20500 20241203 -9.66 11390 20240411 62.60 20250 -8.54 20250207 15580 18.87 20250103 20500 -9.66 20241203 11390 62.60 20240411 0.09 N 175330 5000 9849 억 70225551 N N 43 N 00 N
6 20250221 120919 55 30.00 KOSPI200 금융 N N N Y 40 N 18530 -110 5 -0.59 1858194080 100462 37.95 18640 18700 18370 24200 13050 18640 18496.49 36.22 0 -17844 19113 18876 18643 18406 18173 18995 18525 9849 5560 5000 14160 10 1 193907972 35931 6.23 0.72 12 0.05 2975.00 25626.00 20500 20241203 -9.61 11390 20240411 62.69 20250 -8.49 20250207 15580 18.93 20250103 20500 -9.61 20241203 11390 62.69 20240411 0.09 N 175330 5000 9849 억 70225551 N N 43 N 00 N
7 20250221 110915 55 30.00 KOSPI200 금융 N N N Y 40 N 18430 -210 5 -1.13 1587051660 85795 32.41 18640 18700 18370 24200 13050 18640 18498.18 36.22 0 -20466 19113 18876 18643 18406 18173 18995 18525 9849 5560 5000 14160 10 1 193907972 35737 6.19 0.72 12 0.04 2975.00 25626.00 20500 20241203 -10.10 11390 20240411 61.81 20250 -8.99 20250207 15580 18.29 20250103 20500 -10.10 20241203 11390 61.81 20240411 0.09 N 175330 5000 9849 억 70225551 N N 43 N 00 N
8 20250221 100917 55 30.00 KOSPI200 금융 N N N Y 40 N 18410 -230 5 -1.23 1050800920 56667 21.41 18640 18700 18410 24200 13050 18640 18543.44 36.22 0 -20643 19113 18876 18643 18406 18173 18995 18525 9849 5560 5000 14160 10 1 193907972 35698 6.19 0.72 12 0.03 2975.00 25626.00 20500 20241203 -10.20 11390 20240411 61.63 20250 -9.09 20250207 15580 18.16 20250103 20500 -10.20 20241203 11390 61.63 20240411 0.09 N 175330 5000 9849 억 70225551 N N 43 N 00 N
9 20250221 090919 55 30.00 KOSPI200 금융 N N N Y 40 N 18660 20 2 0.11 112088950 6017 2.27 18640 18700 18550 24200 13050 18640 18628.71 36.22 0 1350 19113 18876 18643 18406 18173 18995 18525 9849 5560 5000 14160 10 1 193907972 36183 6.27 0.73 12 0.00 2975.00 25626.00 20500 20241203 -8.98 11390 20240411 63.83 20250 -7.85 20250207 15580 19.77 20250103 20500 -8.98 20241203 11390 63.83 20240411 0.09 N 175330 5000 9849 억 70225551 N N 43 N 00 N
10 20250220 160913 55 30.00 KOSPI200 금융 N N N Y 40 N 18640 70 2 0.38 4919362830 264208 56.48 18410 18880 18410 24100 13000 18570 18619.26 36.24 0 -58168 19530 19050 18540 18060 17550 19290 18300 9849 5530 5000 14110 10 1 193907972 36144 6.27 0.73 12 0.14 2975.00 25626.00 20500 20241203 -9.07 11390 20240411 63.65 20250 -7.95 20250207 15580 19.64 20250103 20500 -9.07 20241203 11390 63.65 20240411 0.09 N 175330 5000 9849 억 70273936 N N 43 N 00 N
11 20250220 150916 55 30.00 KOSPI200 금융 N N N Y 40 N 18580 10 2 0.05 4100786900 220278 47.09 18410 18880 18410 24100 13000 18570 18616.42 36.24 0 -50916 19530 19050 18540 18060 17550 19290 18300 9849 5530 5000 14110 10 1 193907972 36028 6.25 0.73 12 0.11 2975.00 25626.00 20500 20241203 -9.37 11390 20240411 63.13 20250 -8.25 20250207 15580 19.26 20250103 20500 -9.37 20241203 11390 63.13 20240411 0.09 N 175330 5000 9849 억 70273936 N N 1894 N 00 N
12 20250220 140916 55 30.00 KOSPI200 금융 N N N Y 40 N 18580 10 2 0.05 3517897080 188884 40.38 18410 18880 18410 24100 13000 18570 18624.64 36.24 0 -43079 19530 19050 18540 18060 17550 19290 18300 9849 5530 5000 14110 10 1 193907972 36028 6.25 0.73 12 0.10 2975.00 25626.00 20500 20241203 -9.37 11390 20240411 63.13 20250 -8.25 20250207 15580 19.26 20250103 20500 -9.37 20241203 11390 63.13 20240411 0.09 N 175330 5000 9849 억 70273936 N N 1894 N 00 N