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
282330/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
20250221,161111,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106700,2300,2,2.20,7321821300,68775,81.33,104400,107400,103800,135700,73100,104400,106460.45,29.25,0,16737,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18442,9.42,1.71,12,0.40,11331.00,62265.00,138000,20240208,-22.68,98000,20241209,8.88,107400,-0.65,20250221,99300,7.45,20250210,136200,-21.66,20240508,98000,8.88,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,102,N,00,N
20250221,151116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,107000,2600,2,2.49,6791734900,63816,75.47,104400,107400,103800,135700,73100,104400,106426.83,29.25,0,16681,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18494,9.44,1.72,12,0.37,11331.00,62265.00,138000,20240208,-22.46,98000,20241209,9.18,107400,-0.37,20250221,99300,7.75,20250210,136200,-21.44,20240508,98000,9.18,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N
20250221,141116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106900,2500,2,2.39,5342211500,50273,59.45,104400,107400,103800,135700,73100,104400,106264.03,29.25,0,18537,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18476,9.43,1.72,12,0.29,11331.00,62265.00,138000,20240208,-22.54,98000,20241209,9.08,107400,-0.47,20250221,99300,7.65,20250210,136200,-21.51,20240508,98000,9.08,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N
20250221,131115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106900,2500,2,2.39,4439981300,41844,49.48,104400,107200,103800,135700,73100,104400,106107.96,29.25,0,17795,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18476,9.43,1.72,12,0.24,11331.00,62265.00,138000,20240208,-22.54,98000,20241209,9.08,107200,0.00,20250107,99300,7.65,20250210,136200,-21.51,20240508,98000,9.08,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N
20250221,121116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106900,2500,2,2.39,3797632800,35839,42.38,104400,107000,103800,135700,73100,104400,105963.69,29.25,0,15840,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18476,9.43,1.72,12,0.21,11331.00,62265.00,138000,20240208,-22.54,98000,20241209,9.08,107200,-0.28,20250107,99300,7.65,20250210,136200,-21.51,20240508,98000,9.08,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N
20250221,111111,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106500,2100,2,2.01,3081391200,29133,34.45,104400,106600,103800,135700,73100,104400,105769.79,29.25,0,14335,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18407,9.40,1.71,12,0.17,11331.00,62265.00,138000,20240208,-22.83,98000,20241209,8.67,107200,-0.65,20250107,99300,7.25,20250210,136200,-21.81,20240508,98000,8.67,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N
20250221,101114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106000,1600,2,1.53,1941141900,18408,21.77,104400,106200,103800,135700,73100,104400,105450.99,29.25,0,10452,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18321,9.35,1.70,12,0.11,11331.00,62265.00,138000,20240208,-23.19,98000,20241209,8.16,107200,-1.12,20250107,99300,6.75,20250210,136200,-22.17,20240508,98000,8.16,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N
20250221,091116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,700,2,0.67,430554900,4104,4.85,104400,105300,103800,135700,73100,104400,104911.04,29.25,0,3366,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18165,9.28,1.69,12,0.02,11331.00,62265.00,138000,20240208,-23.84,98000,20241209,7.24,107200,-1.96,20250107,99300,5.84,20250210,136200,-22.83,20240508,98000,7.24,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N
20250220,161105,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104400,600,2,0.58,6874382600,66445,111.80,103200,104700,101500,134900,72700,103800,103459.70,29.32,0,27823,105666,104732,103766,102832,101866,104250,102350,173,31100,1000,80960,100,1,17283906,18044,9.21,1.68,12,0.38,11331.00,62265.00,138100,20240207,-24.40,98000,20241209,6.53,107200,-2.61,20250107,99300,5.14,20250210,136200,-23.35,20240508,98000,6.53,20241209,0.34,N,282330,1000,172 억,,5067601,N,N,181,N,00,N
20250220,151111,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104100,300,2,0.29,6365093700,61564,103.58,103200,104700,101500,134900,72700,103800,103389.87,29.32,0,26065,105666,104732,103766,102832,101866,104250,102350,173,31100,1000,80960,100,1,17283906,17993,9.19,1.67,12,0.36,11331.00,62265.00,138100,20240207,-24.62,98000,20241209,6.22,107200,-2.89,20250107,99300,4.83,20250210,136200,-23.57,20240508,98000,6.22,20241209,0.34,N,282330,1000,172 억,,5067601,N,N,10,N,00,N
20250220,141111,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104000,200,2,0.19,5686381800,55040,92.61,103200,104700,101500,134900,72700,103800,103313.62,29.32,0,22170,105666,104732,103766,102832,101866,104250,102350,173,31100,1000,80960,100,1,17283906,17975,9.18,1.67,12,0.32,11331.00,62265.00,138100,20240207,-24.69,98000,20241209,6.12,107200,-2.99,20250107,99300,4.73,20250210,136200,-23.64,20240508,98000,6.12,20241209,0.34,N,282330,1000,172 억,,5067601,N,N,10,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 161111 55 40.00 KOSPI200 유통 N N N Y 40 N 106700 2300 2 2.20 7321821300 68775 81.33 104400 107400 103800 135700 73100 104400 106460.45 29.25 0 16737 106733 105566 103533 102366 100333 106150 102950 173 31300 1000 81430 100 1 17283906 18442 9.42 1.71 12 0.40 11331.00 62265.00 138000 20240208 -22.68 98000 20241209 8.88 107400 -0.65 20250221 99300 7.45 20250210 136200 -21.66 20240508 98000 8.88 20241209 0.33 N 282330 1000 172 억 5055605 N N 102 N 00 N
3 20250221 151116 55 40.00 KOSPI200 유통 N N N Y 40 N 107000 2600 2 2.49 6791734900 63816 75.47 104400 107400 103800 135700 73100 104400 106426.83 29.25 0 16681 106733 105566 103533 102366 100333 106150 102950 173 31300 1000 81430 100 1 17283906 18494 9.44 1.72 12 0.37 11331.00 62265.00 138000 20240208 -22.46 98000 20241209 9.18 107400 -0.37 20250221 99300 7.75 20250210 136200 -21.44 20240508 98000 9.18 20241209 0.33 N 282330 1000 172 억 5055605 N N 181 N 00 N
4 20250221 141116 55 40.00 KOSPI200 유통 N N N Y 40 N 106900 2500 2 2.39 5342211500 50273 59.45 104400 107400 103800 135700 73100 104400 106264.03 29.25 0 18537 106733 105566 103533 102366 100333 106150 102950 173 31300 1000 81430 100 1 17283906 18476 9.43 1.72 12 0.29 11331.00 62265.00 138000 20240208 -22.54 98000 20241209 9.08 107400 -0.47 20250221 99300 7.65 20250210 136200 -21.51 20240508 98000 9.08 20241209 0.33 N 282330 1000 172 억 5055605 N N 181 N 00 N
5 20250221 131115 55 40.00 KOSPI200 유통 N N N Y 40 N 106900 2500 2 2.39 4439981300 41844 49.48 104400 107200 103800 135700 73100 104400 106107.96 29.25 0 17795 106733 105566 103533 102366 100333 106150 102950 173 31300 1000 81430 100 1 17283906 18476 9.43 1.72 12 0.24 11331.00 62265.00 138000 20240208 -22.54 98000 20241209 9.08 107200 0.00 20250107 99300 7.65 20250210 136200 -21.51 20240508 98000 9.08 20241209 0.33 N 282330 1000 172 억 5055605 N N 181 N 00 N
6 20250221 121116 55 40.00 KOSPI200 유통 N N N Y 40 N 106900 2500 2 2.39 3797632800 35839 42.38 104400 107000 103800 135700 73100 104400 105963.69 29.25 0 15840 106733 105566 103533 102366 100333 106150 102950 173 31300 1000 81430 100 1 17283906 18476 9.43 1.72 12 0.21 11331.00 62265.00 138000 20240208 -22.54 98000 20241209 9.08 107200 -0.28 20250107 99300 7.65 20250210 136200 -21.51 20240508 98000 9.08 20241209 0.33 N 282330 1000 172 억 5055605 N N 181 N 00 N
7 20250221 111111 55 40.00 KOSPI200 유통 N N N Y 40 N 106500 2100 2 2.01 3081391200 29133 34.45 104400 106600 103800 135700 73100 104400 105769.79 29.25 0 14335 106733 105566 103533 102366 100333 106150 102950 173 31300 1000 81430 100 1 17283906 18407 9.40 1.71 12 0.17 11331.00 62265.00 138000 20240208 -22.83 98000 20241209 8.67 107200 -0.65 20250107 99300 7.25 20250210 136200 -21.81 20240508 98000 8.67 20241209 0.33 N 282330 1000 172 억 5055605 N N 181 N 00 N
8 20250221 101114 55 40.00 KOSPI200 유통 N N N Y 40 N 106000 1600 2 1.53 1941141900 18408 21.77 104400 106200 103800 135700 73100 104400 105450.99 29.25 0 10452 106733 105566 103533 102366 100333 106150 102950 173 31300 1000 81430 100 1 17283906 18321 9.35 1.70 12 0.11 11331.00 62265.00 138000 20240208 -23.19 98000 20241209 8.16 107200 -1.12 20250107 99300 6.75 20250210 136200 -22.17 20240508 98000 8.16 20241209 0.33 N 282330 1000 172 억 5055605 N N 181 N 00 N
9 20250221 091116 55 40.00 KOSPI200 유통 N N N Y 40 N 105100 700 2 0.67 430554900 4104 4.85 104400 105300 103800 135700 73100 104400 104911.04 29.25 0 3366 106733 105566 103533 102366 100333 106150 102950 173 31300 1000 81430 100 1 17283906 18165 9.28 1.69 12 0.02 11331.00 62265.00 138000 20240208 -23.84 98000 20241209 7.24 107200 -1.96 20250107 99300 5.84 20250210 136200 -22.83 20240508 98000 7.24 20241209 0.33 N 282330 1000 172 억 5055605 N N 181 N 00 N
10 20250220 161105 55 40.00 KOSPI200 유통 N N N Y 40 N 104400 600 2 0.58 6874382600 66445 111.80 103200 104700 101500 134900 72700 103800 103459.70 29.32 0 27823 105666 104732 103766 102832 101866 104250 102350 173 31100 1000 80960 100 1 17283906 18044 9.21 1.68 12 0.38 11331.00 62265.00 138100 20240207 -24.40 98000 20241209 6.53 107200 -2.61 20250107 99300 5.14 20250210 136200 -23.35 20240508 98000 6.53 20241209 0.34 N 282330 1000 172 억 5067601 N N 181 N 00 N
11 20250220 151111 55 40.00 KOSPI200 유통 N N N Y 40 N 104100 300 2 0.29 6365093700 61564 103.58 103200 104700 101500 134900 72700 103800 103389.87 29.32 0 26065 105666 104732 103766 102832 101866 104250 102350 173 31100 1000 80960 100 1 17283906 17993 9.19 1.67 12 0.36 11331.00 62265.00 138100 20240207 -24.62 98000 20241209 6.22 107200 -2.89 20250107 99300 4.83 20250210 136200 -23.57 20240508 98000 6.22 20241209 0.34 N 282330 1000 172 억 5067601 N N 10 N 00 N
12 20250220 141111 55 40.00 KOSPI200 유통 N N N Y 40 N 104000 200 2 0.19 5686381800 55040 92.61 103200 104700 101500 134900 72700 103800 103313.62 29.32 0 22170 105666 104732 103766 102832 101866 104250 102350 173 31100 1000 80960 100 1 17283906 17975 9.18 1.67 12 0.32 11331.00 62265.00 138100 20240207 -24.69 98000 20241209 6.12 107200 -2.99 20250107 99300 4.73 20250210 136200 -23.64 20240508 98000 6.12 20241209 0.34 N 282330 1000 172 억 5067601 N N 10 N 00 N