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
323410/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
20250221,161153,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24150,150,2,0.62,12145727950,503181,106.57,24050,24350,23950,31200,16800,24000,24137.89,16.62,0,-8580,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,115190,32.46,1.88,12,0.11,744.00,12856.00,31200,20240215,-22.60,18490,20240805,30.61,24400,-1.02,20250218,20350,18.67,20250203,30650,-21.21,20240227,18490,30.61,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,180,N,00,N
20250221,151158,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,100,2,0.42,10973607450,454628,96.29,24050,24350,23950,31200,16800,24000,24137.55,16.62,0,-5189,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,114951,32.39,1.87,12,0.10,744.00,12856.00,31200,20240215,-22.76,18490,20240805,30.34,24400,-1.23,20250218,20350,18.43,20250203,30650,-21.37,20240227,18490,30.34,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N
20250221,141159,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24050,50,2,0.21,9564384300,396072,83.89,24050,24350,23950,31200,16800,24000,24148.10,16.62,0,-1969,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,114713,32.33,1.87,12,0.08,744.00,12856.00,31200,20240215,-22.92,18490,20240805,30.07,24400,-1.43,20250218,20350,18.18,20250203,30650,-21.53,20240227,18490,30.07,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N
20250221,131159,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24050,50,2,0.21,7624960900,315482,66.82,24050,24350,24000,31200,16800,24000,24169.24,16.62,0,8761,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,114713,32.33,1.87,12,0.07,744.00,12856.00,31200,20240215,-22.92,18490,20240805,30.07,24400,-1.43,20250218,20350,18.18,20250203,30650,-21.53,20240227,18490,30.07,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N
20250221,121159,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,100,2,0.42,6521070450,269736,57.13,24050,24350,24000,31200,16800,24000,24175.75,16.62,0,11627,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,114951,32.39,1.87,12,0.06,744.00,12856.00,31200,20240215,-22.76,18490,20240805,30.34,24400,-1.23,20250218,20350,18.43,20250203,30650,-21.37,20240227,18490,30.34,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N
20250221,111154,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24150,150,2,0.62,5187482050,214489,45.43,24050,24350,24000,31200,16800,24000,24185.31,16.62,0,14758,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,115190,32.46,1.88,12,0.04,744.00,12856.00,31200,20240215,-22.60,18490,20240805,30.61,24400,-1.02,20250218,20350,18.67,20250203,30650,-21.21,20240227,18490,30.61,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N
20250221,101157,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24250,250,2,1.04,3901975400,161352,34.17,24050,24350,24000,31200,16800,24000,24183.01,16.62,0,25145,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,115667,32.59,1.89,12,0.03,744.00,12856.00,31200,20240215,-22.28,18490,20240805,31.15,24400,-0.61,20250218,20350,19.16,20250203,30650,-20.88,20240227,18490,31.15,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N
20250221,091159,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24150,150,2,0.62,1508361550,62477,13.23,24050,24350,24000,31200,16800,24000,24142.68,16.62,0,10036,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,115190,32.46,1.88,12,0.01,744.00,12856.00,31200,20240215,-22.60,18490,20240805,30.61,24400,-1.02,20250218,20350,18.67,20250203,30650,-21.21,20240227,18490,30.61,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N
20250220,161148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24000,50,2,0.21,11244754650,470331,73.08,23700,24350,23650,31100,16800,23950,23908.04,16.61,0,30066,24650,24300,23950,23600,23250,24475,23775,23849,7150,5000,18200,50,1,476976137,114474,32.26,1.87,12,0.10,744.00,12856.00,31200,20240215,-23.08,18490,20240805,29.80,24400,-1.64,20250218,20350,17.94,20250203,30650,-21.70,20240227,18490,29.80,20240805,0.18,N,323410,5000,23848 억,,79210050,N,N,2812,N,00,N
20250220,151154,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23900,-50,5,-0.21,9559130600,400050,62.16,23700,24350,23650,31100,16800,23950,23894.84,16.61,0,20017,24650,24300,23950,23600,23250,24475,23775,23849,7150,5000,18200,50,1,476976137,113997,32.12,1.86,12,0.08,744.00,12856.00,31200,20240215,-23.40,18490,20240805,29.26,24400,-2.05,20250218,20350,17.44,20250203,30650,-22.02,20240227,18490,29.26,20240805,0.18,N,323410,5000,23848 억,,79210050,N,N,3280,N,00,N
20250220,141153,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23700,-250,5,-1.04,7930879500,331556,51.52,23700,24350,23700,31100,16800,23950,23920.18,16.61,0,13253,24650,24300,23950,23600,23250,24475,23775,23849,7150,5000,18200,50,1,476976137,113043,31.85,1.84,12,0.07,744.00,12856.00,31200,20240215,-24.04,18490,20240805,28.18,24400,-2.87,20250218,20350,16.46,20250203,30650,-22.68,20240227,18490,28.18,20240805,0.18,N,323410,5000,23848 억,,79210050,N,N,3280,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 161153 55 20.00 KOSPI200 금융 N N N Y 40 N 24150 150 2 0.62 12145727950 503181 106.57 24050 24350 23950 31200 16800 24000 24137.89 16.62 0 -8580 24700 24350 24000 23650 23300 24525 23825 23849 7200 5000 18240 50 1 476976137 115190 32.46 1.88 12 0.11 744.00 12856.00 31200 20240215 -22.60 18490 20240805 30.61 24400 -1.02 20250218 20350 18.67 20250203 30650 -21.21 20240227 18490 30.61 20240805 0.18 N 323410 5000 23848 억 79263996 N N 180 N 00 N
3 20250221 151158 55 20.00 KOSPI200 금융 N N N Y 40 N 24100 100 2 0.42 10973607450 454628 96.29 24050 24350 23950 31200 16800 24000 24137.55 16.62 0 -5189 24700 24350 24000 23650 23300 24525 23825 23849 7200 5000 18240 50 1 476976137 114951 32.39 1.87 12 0.10 744.00 12856.00 31200 20240215 -22.76 18490 20240805 30.34 24400 -1.23 20250218 20350 18.43 20250203 30650 -21.37 20240227 18490 30.34 20240805 0.18 N 323410 5000 23848 억 79263996 N N 2812 N 00 N
4 20250221 141159 55 20.00 KOSPI200 금융 N N N Y 40 N 24050 50 2 0.21 9564384300 396072 83.89 24050 24350 23950 31200 16800 24000 24148.10 16.62 0 -1969 24700 24350 24000 23650 23300 24525 23825 23849 7200 5000 18240 50 1 476976137 114713 32.33 1.87 12 0.08 744.00 12856.00 31200 20240215 -22.92 18490 20240805 30.07 24400 -1.43 20250218 20350 18.18 20250203 30650 -21.53 20240227 18490 30.07 20240805 0.18 N 323410 5000 23848 억 79263996 N N 2812 N 00 N
5 20250221 131159 55 20.00 KOSPI200 금융 N N N Y 40 N 24050 50 2 0.21 7624960900 315482 66.82 24050 24350 24000 31200 16800 24000 24169.24 16.62 0 8761 24700 24350 24000 23650 23300 24525 23825 23849 7200 5000 18240 50 1 476976137 114713 32.33 1.87 12 0.07 744.00 12856.00 31200 20240215 -22.92 18490 20240805 30.07 24400 -1.43 20250218 20350 18.18 20250203 30650 -21.53 20240227 18490 30.07 20240805 0.18 N 323410 5000 23848 억 79263996 N N 2812 N 00 N
6 20250221 121159 55 20.00 KOSPI200 금융 N N N Y 40 N 24100 100 2 0.42 6521070450 269736 57.13 24050 24350 24000 31200 16800 24000 24175.75 16.62 0 11627 24700 24350 24000 23650 23300 24525 23825 23849 7200 5000 18240 50 1 476976137 114951 32.39 1.87 12 0.06 744.00 12856.00 31200 20240215 -22.76 18490 20240805 30.34 24400 -1.23 20250218 20350 18.43 20250203 30650 -21.37 20240227 18490 30.34 20240805 0.18 N 323410 5000 23848 억 79263996 N N 2812 N 00 N
7 20250221 111154 55 20.00 KOSPI200 금융 N N N Y 40 N 24150 150 2 0.62 5187482050 214489 45.43 24050 24350 24000 31200 16800 24000 24185.31 16.62 0 14758 24700 24350 24000 23650 23300 24525 23825 23849 7200 5000 18240 50 1 476976137 115190 32.46 1.88 12 0.04 744.00 12856.00 31200 20240215 -22.60 18490 20240805 30.61 24400 -1.02 20250218 20350 18.67 20250203 30650 -21.21 20240227 18490 30.61 20240805 0.18 N 323410 5000 23848 억 79263996 N N 2812 N 00 N
8 20250221 101157 55 20.00 KOSPI200 금융 N N N Y 40 N 24250 250 2 1.04 3901975400 161352 34.17 24050 24350 24000 31200 16800 24000 24183.01 16.62 0 25145 24700 24350 24000 23650 23300 24525 23825 23849 7200 5000 18240 50 1 476976137 115667 32.59 1.89 12 0.03 744.00 12856.00 31200 20240215 -22.28 18490 20240805 31.15 24400 -0.61 20250218 20350 19.16 20250203 30650 -20.88 20240227 18490 31.15 20240805 0.18 N 323410 5000 23848 억 79263996 N N 2812 N 00 N
9 20250221 091159 55 20.00 KOSPI200 금융 N N N Y 40 N 24150 150 2 0.62 1508361550 62477 13.23 24050 24350 24000 31200 16800 24000 24142.68 16.62 0 10036 24700 24350 24000 23650 23300 24525 23825 23849 7200 5000 18240 50 1 476976137 115190 32.46 1.88 12 0.01 744.00 12856.00 31200 20240215 -22.60 18490 20240805 30.61 24400 -1.02 20250218 20350 18.67 20250203 30650 -21.21 20240227 18490 30.61 20240805 0.18 N 323410 5000 23848 억 79263996 N N 2812 N 00 N
10 20250220 161148 55 20.00 KOSPI200 금융 N N N Y 40 N 24000 50 2 0.21 11244754650 470331 73.08 23700 24350 23650 31100 16800 23950 23908.04 16.61 0 30066 24650 24300 23950 23600 23250 24475 23775 23849 7150 5000 18200 50 1 476976137 114474 32.26 1.87 12 0.10 744.00 12856.00 31200 20240215 -23.08 18490 20240805 29.80 24400 -1.64 20250218 20350 17.94 20250203 30650 -21.70 20240227 18490 29.80 20240805 0.18 N 323410 5000 23848 억 79210050 N N 2812 N 00 N
11 20250220 151154 55 20.00 KOSPI200 금융 N N N Y 40 N 23900 -50 5 -0.21 9559130600 400050 62.16 23700 24350 23650 31100 16800 23950 23894.84 16.61 0 20017 24650 24300 23950 23600 23250 24475 23775 23849 7150 5000 18200 50 1 476976137 113997 32.12 1.86 12 0.08 744.00 12856.00 31200 20240215 -23.40 18490 20240805 29.26 24400 -2.05 20250218 20350 17.44 20250203 30650 -22.02 20240227 18490 29.26 20240805 0.18 N 323410 5000 23848 억 79210050 N N 3280 N 00 N
12 20250220 141153 55 20.00 KOSPI200 금융 N N N Y 40 N 23700 -250 5 -1.04 7930879500 331556 51.52 23700 24350 23700 31100 16800 23950 23920.18 16.61 0 13253 24650 24300 23950 23600 23250 24475 23775 23849 7150 5000 18200 50 1 476976137 113043 31.85 1.84 12 0.07 744.00 12856.00 31200 20240215 -24.04 18490 20240805 28.18 24400 -2.87 20250218 20350 16.46 20250203 30650 -22.68 20240227 18490 28.18 20240805 0.18 N 323410 5000 23848 억 79210050 N N 3280 N 00 N