ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001040/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
20250219,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,102400,4900,2,5.03,16568142700,163687,187.69,96700,102900,96700,126700,68300,97500,101218.40,14.90,0,16837,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29877,18.75,0.64,12,0.56,5462.00,158764.00,152900,20240516,-33.03,89400,20241115,14.54,103100,-0.68,20250113,92300,10.94,20250203,152900,-33.03,20240516,89400,14.54,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,185,N,00,N
20250219,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101800,4300,2,4.41,14279695000,141348,162.07,96700,101900,96700,126700,68300,97500,101025.47,14.90,0,22238,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29702,18.64,0.64,12,0.48,5462.00,158764.00,152900,20240516,-33.42,89400,20241115,13.87,103100,-1.26,20250113,92300,10.29,20250203,152900,-33.42,20240516,89400,13.87,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
20250219,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101200,3700,2,3.79,11357483600,112525,129.02,96700,101900,96700,126700,68300,97500,100933.44,14.90,0,32737,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29527,18.53,0.64,12,0.39,5462.00,158764.00,152900,20240516,-33.81,89400,20241115,13.20,103100,-1.84,20250113,92300,9.64,20250203,152900,-33.81,20240516,89400,13.20,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
20250219,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101100,3600,2,3.69,9855627300,97657,111.98,96700,101900,96700,126700,68300,97500,100921.37,14.90,0,36119,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29498,18.51,0.64,12,0.33,5462.00,158764.00,152900,20240516,-33.88,89400,20241115,13.09,103100,-1.94,20250113,92300,9.53,20250203,152900,-33.88,20240516,89400,13.09,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
20250219,120115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101900,4400,2,4.51,8937333300,88615,101.61,96700,101900,96700,126700,68300,97500,100856.33,14.90,0,36500,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29731,18.66,0.64,12,0.30,5462.00,158764.00,152900,20240516,-33.36,89400,20241115,13.98,103100,-1.16,20250113,92300,10.40,20250203,152900,-33.36,20240516,89400,13.98,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
20250219,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,101000,3500,2,3.59,6976300300,69283,79.44,96700,101800,96700,126700,68300,97500,100693.51,14.90,0,31249,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29469,18.49,0.64,12,0.24,5462.00,158764.00,152900,20240516,-33.94,89400,20241115,12.98,103100,-2.04,20250113,92300,9.43,20250203,152900,-33.94,20240516,89400,12.98,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
20250219,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,100800,3300,2,3.38,5371200400,53421,61.25,96700,101600,96700,126700,68300,97500,100545.59,14.90,0,27716,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,29410,18.45,0.63,12,0.18,5462.00,158764.00,152900,20240516,-34.07,89400,20241115,12.75,103100,-2.23,20250113,92300,9.21,20250203,152900,-34.07,20240516,89400,12.75,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
20250219,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,98300,800,2,0.82,97246000,995,1.14,96700,98300,96700,126700,68300,97500,97738.27,14.90,0,472,100033,98766,97333,96066,94633,98050,95350,1466,29200,5000,72150,100,1,29176998,28681,18.00,0.62,12,0.00,5462.00,158764.00,152900,20240516,-35.71,89400,20241115,9.96,103100,-4.66,20250113,92300,6.50,20250203,152900,-35.71,20240516,89400,9.96,20241115,0.18,N,001040,5000,1466 억,,4346423,N,N,28,N,00,N
20250218,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97500,-1100,5,-1.12,8440354700,87136,189.21,98600,98600,95900,128100,69100,98600,96864.06,14.88,0,4320,100800,99700,98000,96900,95200,100250,97450,1466,29500,5000,72960,100,1,29176998,28448,17.85,0.61,12,0.30,5462.00,158764.00,152900,20240516,-36.23,89400,20241115,9.06,103100,-5.43,20250113,92300,5.63,20250203,152900,-36.23,20240516,89400,9.06,20241115,0.20,N,001040,5000,1466 억,,4340397,N,N,28,N,00,N
20250218,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97600,-1000,5,-1.01,7863901400,81225,176.38,98600,98600,95900,128100,69100,98600,96816.27,14.88,0,2763,100800,99700,98000,96900,95200,100250,97450,1466,29500,5000,72960,100,1,29176998,28477,17.87,0.61,12,0.28,5462.00,158764.00,152900,20240516,-36.17,89400,20241115,9.17,103100,-5.33,20250113,92300,5.74,20250203,152900,-36.17,20240516,89400,9.17,20241115,0.20,N,001040,5000,1466 억,,4340397,N,N,34,N,00,N
20250218,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,97100,-1500,5,-1.52,6426161100,66474,144.35,98600,98600,95900,128100,69100,98600,96671.80,14.88,0,-1297,100800,99700,98000,96900,95200,100250,97450,1466,29500,5000,72960,100,1,29176998,28331,17.78,0.61,12,0.23,5462.00,158764.00,152900,20240516,-36.49,89400,20241115,8.61,103100,-5.82,20250113,92300,5.20,20250203,152900,-36.49,20240516,89400,8.61,20241115,0.20,N,001040,5000,1466 억,,4340397,N,N,34,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 20250219 160114 55 40.00 KOSPI200 금융 N N N Y 40 N 102400 4900 2 5.03 16568142700 163687 187.69 96700 102900 96700 126700 68300 97500 101218.40 14.90 0 16837 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29877 18.75 0.64 12 0.56 5462.00 158764.00 152900 20240516 -33.03 89400 20241115 14.54 103100 -0.68 20250113 92300 10.94 20250203 152900 -33.03 20240516 89400 14.54 20241115 0.18 N 001040 5000 1466 억 4346423 N N 185 N 00 N
3 20250219 150115 55 40.00 KOSPI200 금융 N N N Y 40 N 101800 4300 2 4.41 14279695000 141348 162.07 96700 101900 96700 126700 68300 97500 101025.47 14.90 0 22238 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29702 18.64 0.64 12 0.48 5462.00 158764.00 152900 20240516 -33.42 89400 20241115 13.87 103100 -1.26 20250113 92300 10.29 20250203 152900 -33.42 20240516 89400 13.87 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N
4 20250219 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 101200 3700 2 3.79 11357483600 112525 129.02 96700 101900 96700 126700 68300 97500 100933.44 14.90 0 32737 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29527 18.53 0.64 12 0.39 5462.00 158764.00 152900 20240516 -33.81 89400 20241115 13.20 103100 -1.84 20250113 92300 9.64 20250203 152900 -33.81 20240516 89400 13.20 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N
5 20250219 130114 55 40.00 KOSPI200 금융 N N N Y 40 N 101100 3600 2 3.69 9855627300 97657 111.98 96700 101900 96700 126700 68300 97500 100921.37 14.90 0 36119 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29498 18.51 0.64 12 0.33 5462.00 158764.00 152900 20240516 -33.88 89400 20241115 13.09 103100 -1.94 20250113 92300 9.53 20250203 152900 -33.88 20240516 89400 13.09 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N
6 20250219 120115 55 40.00 KOSPI200 금융 N N N Y 40 N 101900 4400 2 4.51 8937333300 88615 101.61 96700 101900 96700 126700 68300 97500 100856.33 14.90 0 36500 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29731 18.66 0.64 12 0.30 5462.00 158764.00 152900 20240516 -33.36 89400 20241115 13.98 103100 -1.16 20250113 92300 10.40 20250203 152900 -33.36 20240516 89400 13.98 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N
7 20250219 110114 55 40.00 KOSPI200 금융 N N N Y 40 N 101000 3500 2 3.59 6976300300 69283 79.44 96700 101800 96700 126700 68300 97500 100693.51 14.90 0 31249 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29469 18.49 0.64 12 0.24 5462.00 158764.00 152900 20240516 -33.94 89400 20241115 12.98 103100 -2.04 20250113 92300 9.43 20250203 152900 -33.94 20240516 89400 12.98 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N
8 20250219 100114 55 40.00 KOSPI200 금융 N N N Y 40 N 100800 3300 2 3.38 5371200400 53421 61.25 96700 101600 96700 126700 68300 97500 100545.59 14.90 0 27716 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 29410 18.45 0.63 12 0.18 5462.00 158764.00 152900 20240516 -34.07 89400 20241115 12.75 103100 -2.23 20250113 92300 9.21 20250203 152900 -34.07 20240516 89400 12.75 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N
9 20250219 090114 55 40.00 KOSPI200 금융 N N N Y 40 N 98300 800 2 0.82 97246000 995 1.14 96700 98300 96700 126700 68300 97500 97738.27 14.90 0 472 100033 98766 97333 96066 94633 98050 95350 1466 29200 5000 72150 100 1 29176998 28681 18.00 0.62 12 0.00 5462.00 158764.00 152900 20240516 -35.71 89400 20241115 9.96 103100 -4.66 20250113 92300 6.50 20250203 152900 -35.71 20240516 89400 9.96 20241115 0.18 N 001040 5000 1466 억 4346423 N N 28 N 00 N
10 20250218 160114 55 40.00 KOSPI200 금융 N N N Y 40 N 97500 -1100 5 -1.12 8440354700 87136 189.21 98600 98600 95900 128100 69100 98600 96864.06 14.88 0 4320 100800 99700 98000 96900 95200 100250 97450 1466 29500 5000 72960 100 1 29176998 28448 17.85 0.61 12 0.30 5462.00 158764.00 152900 20240516 -36.23 89400 20241115 9.06 103100 -5.43 20250113 92300 5.63 20250203 152900 -36.23 20240516 89400 9.06 20241115 0.20 N 001040 5000 1466 억 4340397 N N 28 N 00 N
11 20250218 150114 55 40.00 KOSPI200 금융 N N N Y 40 N 97600 -1000 5 -1.01 7863901400 81225 176.38 98600 98600 95900 128100 69100 98600 96816.27 14.88 0 2763 100800 99700 98000 96900 95200 100250 97450 1466 29500 5000 72960 100 1 29176998 28477 17.87 0.61 12 0.28 5462.00 158764.00 152900 20240516 -36.17 89400 20241115 9.17 103100 -5.33 20250113 92300 5.74 20250203 152900 -36.17 20240516 89400 9.17 20241115 0.20 N 001040 5000 1466 억 4340397 N N 34 N 00 N
12 20250218 140115 55 40.00 KOSPI200 금융 N N N Y 40 N 97100 -1500 5 -1.52 6426161100 66474 144.35 98600 98600 95900 128100 69100 98600 96671.80 14.88 0 -1297 100800 99700 98000 96900 95200 100250 97450 1466 29500 5000 72960 100 1 29176998 28331 17.78 0.61 12 0.23 5462.00 158764.00 152900 20240516 -36.49 89400 20241115 8.61 103100 -5.82 20250113 92300 5.20 20250203 152900 -36.49 20240516 89400 8.61 20241115 0.20 N 001040 5000 1466 억 4340397 N N 34 N 00 N