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
316140/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
20250221,161144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17220,-110,5,-0.63,27642296030,1600537,101.55,17340,17400,17220,22500,12140,17330,17270.73,46.11,0,-306943,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,127874,5.08,0.41,12,0.22,3389.00,42165.00,17500,20250219,-1.60,13150,20240415,30.95,17500,-1.60,20250219,15220,13.14,20250103,17500,-1.60,20250219,13150,30.95,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,331,N,00,N
20250221,151148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17240,-90,5,-0.52,24221171380,1402047,88.96,17340,17400,17220,22500,12140,17330,17275.58,46.11,0,-268227,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128023,5.09,0.41,12,0.19,3389.00,42165.00,17500,20250219,-1.49,13150,20240415,31.10,17500,-1.49,20250219,15220,13.27,20250103,17500,-1.49,20250219,13150,31.10,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N
20250221,141149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17250,-80,5,-0.46,20837902210,1205849,76.51,17340,17400,17220,22500,12140,17330,17280.69,46.11,0,-213284,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128097,5.09,0.41,12,0.16,3389.00,42165.00,17500,20250219,-1.43,13150,20240415,31.18,17500,-1.43,20250219,15220,13.34,20250103,17500,-1.43,20250219,13150,31.18,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N
20250221,131149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17300,-30,5,-0.17,16833196520,974049,61.80,17340,17400,17220,22500,12140,17330,17281.67,46.11,0,-163027,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128468,5.10,0.41,12,0.13,3389.00,42165.00,17500,20250219,-1.14,13150,20240415,31.56,17500,-1.14,20250219,15220,13.67,20250103,17500,-1.14,20250219,13150,31.56,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N
20250221,121149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17280,-50,5,-0.29,13944187050,806894,51.20,17340,17400,17220,22500,12140,17330,17281.31,46.11,0,-139399,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128320,5.10,0.41,12,0.11,3389.00,42165.00,17500,20250219,-1.26,13150,20240415,31.41,17500,-1.26,20250219,15220,13.53,20250103,17500,-1.26,20250219,13150,31.41,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N
20250221,111144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17240,-90,5,-0.52,11042453910,638719,40.53,17340,17400,17220,22500,12140,17330,17288.44,46.11,0,-117262,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128023,5.09,0.41,12,0.09,3389.00,42165.00,17500,20250219,-1.49,13150,20240415,31.10,17500,-1.49,20250219,15220,13.27,20250103,17500,-1.49,20250219,13150,31.10,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N
20250221,101147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17240,-90,5,-0.52,6874547810,397022,25.19,17340,17400,17230,22500,12140,17330,17315.28,46.11,0,-73430,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128023,5.09,0.41,12,0.05,3389.00,42165.00,17500,20250219,-1.49,13150,20240415,31.10,17500,-1.49,20250219,15220,13.27,20250103,17500,-1.49,20250219,13150,31.10,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N
20250221,091149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17360,30,2,0.17,1197836370,68986,4.38,17340,17400,17330,22500,12140,17330,17363.47,46.11,0,13950,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128914,5.12,0.41,12,0.01,3389.00,42165.00,17500,20250219,-0.80,13150,20240415,32.02,17500,-0.80,20250219,15220,14.06,20250103,17500,-0.80,20250219,13150,32.02,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N
20250220,161138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17330,0,3,0.00,27293307270,1573613,84.87,17250,17440,17210,22500,12140,17330,17344.37,46.10,0,53199,17670,17500,17330,17160,16990,17585,17245,38027,5170,5000,13170,10,1,742591501,128691,5.11,0.41,12,0.21,3389.00,42165.00,17500,20250219,-0.97,13150,20240415,31.79,17500,-0.97,20250219,15220,13.86,20250103,17500,-0.97,20250219,13150,31.79,20240415,0.09,N,316140,5000,38026 억,,342342617,N,N,1328,N,00,N
20250220,151144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17290,-40,5,-0.23,23347776980,1345862,72.59,17250,17440,17210,22500,12140,17330,17347.83,46.10,0,72937,17670,17500,17330,17160,16990,17585,17245,38027,5170,5000,13170,10,1,742591501,128394,5.10,0.41,12,0.18,3389.00,42165.00,17500,20250219,-1.20,13150,20240415,31.48,17500,-1.20,20250219,15220,13.60,20250103,17500,-1.20,20250219,13150,31.48,20240415,0.09,N,316140,5000,38026 억,,342342617,N,N,6462,N,00,N
20250220,141143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17300,-30,5,-0.17,18344319090,1056316,56.97,17250,17440,17210,22500,12140,17330,17366.32,46.10,0,37908,17670,17500,17330,17160,16990,17585,17245,38027,5170,5000,13170,10,1,742591501,128468,5.10,0.41,12,0.14,3389.00,42165.00,17500,20250219,-1.14,13150,20240415,31.56,17500,-1.14,20250219,15220,13.67,20250103,17500,-1.14,20250219,13150,31.56,20240415,0.09,N,316140,5000,38026 억,,342342617,N,N,6462,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 161144 55 20.00 KOSPI200 금융 N N N Y 40 Y 17220 -110 5 -0.63 27642296030 1600537 101.55 17340 17400 17220 22500 12140 17330 17270.73 46.11 0 -306943 17556 17442 17326 17212 17096 17500 17270 38027 5170 5000 13170 10 1 742591501 127874 5.08 0.41 12 0.22 3389.00 42165.00 17500 20250219 -1.60 13150 20240415 30.95 17500 -1.60 20250219 15220 13.14 20250103 17500 -1.60 20250219 13150 30.95 20240415 0.09 N 316140 5000 38026 억 342383927 N N 331 N 00 N
3 20250221 151148 55 20.00 KOSPI200 금융 N N N Y 40 Y 17240 -90 5 -0.52 24221171380 1402047 88.96 17340 17400 17220 22500 12140 17330 17275.58 46.11 0 -268227 17556 17442 17326 17212 17096 17500 17270 38027 5170 5000 13170 10 1 742591501 128023 5.09 0.41 12 0.19 3389.00 42165.00 17500 20250219 -1.49 13150 20240415 31.10 17500 -1.49 20250219 15220 13.27 20250103 17500 -1.49 20250219 13150 31.10 20240415 0.09 N 316140 5000 38026 억 342383927 N N 1328 N 00 N
4 20250221 141149 55 20.00 KOSPI200 금융 N N N Y 40 Y 17250 -80 5 -0.46 20837902210 1205849 76.51 17340 17400 17220 22500 12140 17330 17280.69 46.11 0 -213284 17556 17442 17326 17212 17096 17500 17270 38027 5170 5000 13170 10 1 742591501 128097 5.09 0.41 12 0.16 3389.00 42165.00 17500 20250219 -1.43 13150 20240415 31.18 17500 -1.43 20250219 15220 13.34 20250103 17500 -1.43 20250219 13150 31.18 20240415 0.09 N 316140 5000 38026 억 342383927 N N 1328 N 00 N
5 20250221 131149 55 20.00 KOSPI200 금융 N N N Y 40 Y 17300 -30 5 -0.17 16833196520 974049 61.80 17340 17400 17220 22500 12140 17330 17281.67 46.11 0 -163027 17556 17442 17326 17212 17096 17500 17270 38027 5170 5000 13170 10 1 742591501 128468 5.10 0.41 12 0.13 3389.00 42165.00 17500 20250219 -1.14 13150 20240415 31.56 17500 -1.14 20250219 15220 13.67 20250103 17500 -1.14 20250219 13150 31.56 20240415 0.09 N 316140 5000 38026 억 342383927 N N 1328 N 00 N
6 20250221 121149 55 20.00 KOSPI200 금융 N N N Y 40 Y 17280 -50 5 -0.29 13944187050 806894 51.20 17340 17400 17220 22500 12140 17330 17281.31 46.11 0 -139399 17556 17442 17326 17212 17096 17500 17270 38027 5170 5000 13170 10 1 742591501 128320 5.10 0.41 12 0.11 3389.00 42165.00 17500 20250219 -1.26 13150 20240415 31.41 17500 -1.26 20250219 15220 13.53 20250103 17500 -1.26 20250219 13150 31.41 20240415 0.09 N 316140 5000 38026 억 342383927 N N 1328 N 00 N
7 20250221 111144 55 20.00 KOSPI200 금융 N N N Y 40 Y 17240 -90 5 -0.52 11042453910 638719 40.53 17340 17400 17220 22500 12140 17330 17288.44 46.11 0 -117262 17556 17442 17326 17212 17096 17500 17270 38027 5170 5000 13170 10 1 742591501 128023 5.09 0.41 12 0.09 3389.00 42165.00 17500 20250219 -1.49 13150 20240415 31.10 17500 -1.49 20250219 15220 13.27 20250103 17500 -1.49 20250219 13150 31.10 20240415 0.09 N 316140 5000 38026 억 342383927 N N 1328 N 00 N
8 20250221 101147 55 20.00 KOSPI200 금융 N N N Y 40 Y 17240 -90 5 -0.52 6874547810 397022 25.19 17340 17400 17230 22500 12140 17330 17315.28 46.11 0 -73430 17556 17442 17326 17212 17096 17500 17270 38027 5170 5000 13170 10 1 742591501 128023 5.09 0.41 12 0.05 3389.00 42165.00 17500 20250219 -1.49 13150 20240415 31.10 17500 -1.49 20250219 15220 13.27 20250103 17500 -1.49 20250219 13150 31.10 20240415 0.09 N 316140 5000 38026 억 342383927 N N 1328 N 00 N
9 20250221 091149 55 20.00 KOSPI200 금융 N N N Y 40 Y 17360 30 2 0.17 1197836370 68986 4.38 17340 17400 17330 22500 12140 17330 17363.47 46.11 0 13950 17556 17442 17326 17212 17096 17500 17270 38027 5170 5000 13170 10 1 742591501 128914 5.12 0.41 12 0.01 3389.00 42165.00 17500 20250219 -0.80 13150 20240415 32.02 17500 -0.80 20250219 15220 14.06 20250103 17500 -0.80 20250219 13150 32.02 20240415 0.09 N 316140 5000 38026 억 342383927 N N 1328 N 00 N
10 20250220 161138 55 20.00 KOSPI200 금융 N N N Y 40 Y 17330 0 3 0.00 27293307270 1573613 84.87 17250 17440 17210 22500 12140 17330 17344.37 46.10 0 53199 17670 17500 17330 17160 16990 17585 17245 38027 5170 5000 13170 10 1 742591501 128691 5.11 0.41 12 0.21 3389.00 42165.00 17500 20250219 -0.97 13150 20240415 31.79 17500 -0.97 20250219 15220 13.86 20250103 17500 -0.97 20250219 13150 31.79 20240415 0.09 N 316140 5000 38026 억 342342617 N N 1328 N 00 N
11 20250220 151144 55 20.00 KOSPI200 금융 N N N Y 40 Y 17290 -40 5 -0.23 23347776980 1345862 72.59 17250 17440 17210 22500 12140 17330 17347.83 46.10 0 72937 17670 17500 17330 17160 16990 17585 17245 38027 5170 5000 13170 10 1 742591501 128394 5.10 0.41 12 0.18 3389.00 42165.00 17500 20250219 -1.20 13150 20240415 31.48 17500 -1.20 20250219 15220 13.60 20250103 17500 -1.20 20250219 13150 31.48 20240415 0.09 N 316140 5000 38026 억 342342617 N N 6462 N 00 N
12 20250220 141143 55 20.00 KOSPI200 금융 N N N Y 40 Y 17300 -30 5 -0.17 18344319090 1056316 56.97 17250 17440 17210 22500 12140 17330 17366.32 46.10 0 37908 17670 17500 17330 17160 16990 17585 17245 38027 5170 5000 13170 10 1 742591501 128468 5.10 0.41 12 0.14 3389.00 42165.00 17500 20250219 -1.14 13150 20240415 31.56 17500 -1.14 20250219 15220 13.67 20250103 17500 -1.14 20250219 13150 31.56 20240415 0.09 N 316140 5000 38026 억 342342617 N N 6462 N 00 N