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
024110/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
20250219,160347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15550,-30,5,-0.19,14326610980,918049,110.78,15560,15680,15520,20250,10910,15580,15605.59,14.26,0,-186038,15740,15660,15560,15480,15380,15700,15520,39871,4670,5000,11840,10,1,797425869,124000,4.64,0.39,12,0.12,3348.00,39698.00,16010,20240315,-2.87,12510,20240415,24.30,15680,-0.83,20250219,14310,8.67,20250106,16010,-2.87,20240315,12510,24.30,20240415,0.06,N,024110,5000,39871 억,,113734442,N,N,472,N,00,N
20250219,150349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15580,0,3,0.00,12738384220,815934,98.46,15560,15680,15520,20250,10910,15580,15612.03,14.26,0,-181351,15740,15660,15560,15480,15380,15700,15520,39871,4670,5000,11840,10,1,797425869,124239,4.65,0.39,12,0.10,3348.00,39698.00,16010,20240315,-2.69,12510,20240415,24.54,15680,-0.64,20250219,14310,8.87,20250106,16010,-2.69,20240315,12510,24.54,20240415,0.06,N,024110,5000,39871 억,,113734442,N,N,2622,N,00,N
20250219,140347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15600,20,2,0.13,9828058830,628867,75.89,15560,15680,15530,20250,10910,15580,15628.20,14.26,0,-116508,15740,15660,15560,15480,15380,15700,15520,39871,4670,5000,11840,10,1,797425869,124398,4.66,0.39,12,0.08,3348.00,39698.00,16010,20240315,-2.56,12510,20240415,24.70,15680,-0.51,20250219,14310,9.01,20250106,16010,-2.56,20240315,12510,24.70,20240415,0.06,N,024110,5000,39871 억,,113734442,N,N,2622,N,00,N
20250219,130348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15620,40,2,0.26,8036775780,514118,62.04,15560,15680,15530,20250,10910,15580,15632.16,14.26,0,-56043,15740,15660,15560,15480,15380,15700,15520,39871,4670,5000,11840,10,1,797425869,124558,4.67,0.39,12,0.06,3348.00,39698.00,16010,20240315,-2.44,12510,20240415,24.86,15680,-0.38,20250219,14310,9.15,20250106,16010,-2.44,20240315,12510,24.86,20240415,0.06,N,024110,5000,39871 억,,113734442,N,N,2622,N,00,N
20250219,120348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15670,90,2,0.58,6787759450,434284,52.41,15560,15680,15530,20250,10910,15580,15629.77,14.26,0,-37745,15740,15660,15560,15480,15380,15700,15520,39871,4670,5000,11840,10,1,797425869,124957,4.68,0.39,12,0.05,3348.00,39698.00,16010,20240315,-2.12,12510,20240415,25.26,15680,-0.06,20250219,14310,9.50,20250106,16010,-2.12,20240315,12510,25.26,20240415,0.06,N,024110,5000,39871 억,,113734442,N,N,2622,N,00,N
20250219,110348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15640,60,2,0.39,5366187660,343411,41.44,15560,15680,15530,20250,10910,15580,15626.14,14.26,0,-25618,15740,15660,15560,15480,15380,15700,15520,39871,4670,5000,11840,10,1,797425869,124717,4.67,0.39,12,0.04,3348.00,39698.00,16010,20240315,-2.31,12510,20240415,25.02,15680,-0.26,20250219,14310,9.29,20250106,16010,-2.31,20240315,12510,25.02,20240415,0.06,N,024110,5000,39871 억,,113734442,N,N,2622,N,00,N
20250219,100347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15640,60,2,0.39,3391398030,217192,26.21,15560,15670,15530,20250,10910,15580,15614.75,14.26,0,-9313,15740,15660,15560,15480,15380,15700,15520,39871,4670,5000,11840,10,1,797425869,124717,4.67,0.39,12,0.03,3348.00,39698.00,16010,20240315,-2.31,12510,20240415,25.02,15670,-0.19,20250219,14310,9.29,20250106,16010,-2.31,20240315,12510,25.02,20240415,0.06,N,024110,5000,39871 억,,113734442,N,N,2622,N,00,N
20250219,090349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15610,30,2,0.19,469406110,30165,3.64,15560,15620,15530,20250,10910,15580,15561.28,14.26,0,-9102,15740,15660,15560,15480,15380,15700,15520,39871,4670,5000,11840,10,1,797425869,124478,4.66,0.39,12,0.00,3348.00,39698.00,16010,20240315,-2.50,12510,20240415,24.78,15640,-0.19,20250218,14310,9.08,20250106,16010,-2.50,20240315,12510,24.78,20240415,0.06,N,024110,5000,39871 억,,113734442,N,N,2622,N,00,N
20250218,160347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15580,110,2,0.71,12879452250,827679,113.53,15490,15640,15460,20100,10830,15470,15560.92,14.24,0,213310,15543,15506,15443,15406,15343,15525,15425,39871,4630,5000,11750,10,1,797425869,124239,4.65,0.39,12,0.10,3348.00,39698.00,16010,20240315,-2.69,12510,20240415,24.54,15640,-0.38,20250218,14310,8.87,20250106,16010,-2.69,20240315,12510,24.54,20240415,0.05,N,024110,5000,39871 억,,113546900,N,N,2622,N,00,N
20250218,150348,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15580,110,2,0.71,11494563110,738724,101.33,15490,15640,15460,20100,10830,15470,15560.02,14.24,0,202122,15543,15506,15443,15406,15343,15525,15425,39871,4630,5000,11750,10,1,797425869,124239,4.65,0.39,12,0.09,3348.00,39698.00,16010,20240315,-2.69,12510,20240415,24.54,15640,-0.38,20250218,14310,8.87,20250106,16010,-2.69,20240315,12510,24.54,20240415,0.05,N,024110,5000,39871 억,,113546900,N,N,1524,N,00,N
20250218,140347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15550,80,2,0.52,10493239500,674359,92.50,15490,15640,15460,20100,10830,15470,15560.32,14.24,0,199058,15543,15506,15443,15406,15343,15525,15425,39871,4630,5000,11750,10,1,797425869,124000,4.64,0.39,12,0.08,3348.00,39698.00,16010,20240315,-2.87,12510,20240415,24.30,15640,-0.58,20250218,14310,8.67,20250106,16010,-2.87,20240315,12510,24.30,20240415,0.05,N,024110,5000,39871 억,,113546900,N,N,1524,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 160347 55 20.00 KOSPI200 금융 N N N Y 40 N 15550 -30 5 -0.19 14326610980 918049 110.78 15560 15680 15520 20250 10910 15580 15605.59 14.26 0 -186038 15740 15660 15560 15480 15380 15700 15520 39871 4670 5000 11840 10 1 797425869 124000 4.64 0.39 12 0.12 3348.00 39698.00 16010 20240315 -2.87 12510 20240415 24.30 15680 -0.83 20250219 14310 8.67 20250106 16010 -2.87 20240315 12510 24.30 20240415 0.06 N 024110 5000 39871 억 113734442 N N 472 N 00 N
3 20250219 150349 55 20.00 KOSPI200 금융 N N N Y 40 N 15580 0 3 0.00 12738384220 815934 98.46 15560 15680 15520 20250 10910 15580 15612.03 14.26 0 -181351 15740 15660 15560 15480 15380 15700 15520 39871 4670 5000 11840 10 1 797425869 124239 4.65 0.39 12 0.10 3348.00 39698.00 16010 20240315 -2.69 12510 20240415 24.54 15680 -0.64 20250219 14310 8.87 20250106 16010 -2.69 20240315 12510 24.54 20240415 0.06 N 024110 5000 39871 억 113734442 N N 2622 N 00 N
4 20250219 140347 55 20.00 KOSPI200 금융 N N N Y 40 N 15600 20 2 0.13 9828058830 628867 75.89 15560 15680 15530 20250 10910 15580 15628.20 14.26 0 -116508 15740 15660 15560 15480 15380 15700 15520 39871 4670 5000 11840 10 1 797425869 124398 4.66 0.39 12 0.08 3348.00 39698.00 16010 20240315 -2.56 12510 20240415 24.70 15680 -0.51 20250219 14310 9.01 20250106 16010 -2.56 20240315 12510 24.70 20240415 0.06 N 024110 5000 39871 억 113734442 N N 2622 N 00 N
5 20250219 130348 55 20.00 KOSPI200 금융 N N N Y 40 N 15620 40 2 0.26 8036775780 514118 62.04 15560 15680 15530 20250 10910 15580 15632.16 14.26 0 -56043 15740 15660 15560 15480 15380 15700 15520 39871 4670 5000 11840 10 1 797425869 124558 4.67 0.39 12 0.06 3348.00 39698.00 16010 20240315 -2.44 12510 20240415 24.86 15680 -0.38 20250219 14310 9.15 20250106 16010 -2.44 20240315 12510 24.86 20240415 0.06 N 024110 5000 39871 억 113734442 N N 2622 N 00 N
6 20250219 120348 55 20.00 KOSPI200 금융 N N N Y 40 N 15670 90 2 0.58 6787759450 434284 52.41 15560 15680 15530 20250 10910 15580 15629.77 14.26 0 -37745 15740 15660 15560 15480 15380 15700 15520 39871 4670 5000 11840 10 1 797425869 124957 4.68 0.39 12 0.05 3348.00 39698.00 16010 20240315 -2.12 12510 20240415 25.26 15680 -0.06 20250219 14310 9.50 20250106 16010 -2.12 20240315 12510 25.26 20240415 0.06 N 024110 5000 39871 억 113734442 N N 2622 N 00 N
7 20250219 110348 55 20.00 KOSPI200 금융 N N N Y 40 N 15640 60 2 0.39 5366187660 343411 41.44 15560 15680 15530 20250 10910 15580 15626.14 14.26 0 -25618 15740 15660 15560 15480 15380 15700 15520 39871 4670 5000 11840 10 1 797425869 124717 4.67 0.39 12 0.04 3348.00 39698.00 16010 20240315 -2.31 12510 20240415 25.02 15680 -0.26 20250219 14310 9.29 20250106 16010 -2.31 20240315 12510 25.02 20240415 0.06 N 024110 5000 39871 억 113734442 N N 2622 N 00 N
8 20250219 100347 55 20.00 KOSPI200 금융 N N N Y 40 N 15640 60 2 0.39 3391398030 217192 26.21 15560 15670 15530 20250 10910 15580 15614.75 14.26 0 -9313 15740 15660 15560 15480 15380 15700 15520 39871 4670 5000 11840 10 1 797425869 124717 4.67 0.39 12 0.03 3348.00 39698.00 16010 20240315 -2.31 12510 20240415 25.02 15670 -0.19 20250219 14310 9.29 20250106 16010 -2.31 20240315 12510 25.02 20240415 0.06 N 024110 5000 39871 억 113734442 N N 2622 N 00 N
9 20250219 090349 55 20.00 KOSPI200 금융 N N N Y 40 N 15610 30 2 0.19 469406110 30165 3.64 15560 15620 15530 20250 10910 15580 15561.28 14.26 0 -9102 15740 15660 15560 15480 15380 15700 15520 39871 4670 5000 11840 10 1 797425869 124478 4.66 0.39 12 0.00 3348.00 39698.00 16010 20240315 -2.50 12510 20240415 24.78 15640 -0.19 20250218 14310 9.08 20250106 16010 -2.50 20240315 12510 24.78 20240415 0.06 N 024110 5000 39871 억 113734442 N N 2622 N 00 N
10 20250218 160347 55 20.00 KOSPI200 금융 N N N Y 40 N 15580 110 2 0.71 12879452250 827679 113.53 15490 15640 15460 20100 10830 15470 15560.92 14.24 0 213310 15543 15506 15443 15406 15343 15525 15425 39871 4630 5000 11750 10 1 797425869 124239 4.65 0.39 12 0.10 3348.00 39698.00 16010 20240315 -2.69 12510 20240415 24.54 15640 -0.38 20250218 14310 8.87 20250106 16010 -2.69 20240315 12510 24.54 20240415 0.05 N 024110 5000 39871 억 113546900 N N 2622 N 00 N
11 20250218 150348 55 20.00 KOSPI200 금융 N N N Y 40 N 15580 110 2 0.71 11494563110 738724 101.33 15490 15640 15460 20100 10830 15470 15560.02 14.24 0 202122 15543 15506 15443 15406 15343 15525 15425 39871 4630 5000 11750 10 1 797425869 124239 4.65 0.39 12 0.09 3348.00 39698.00 16010 20240315 -2.69 12510 20240415 24.54 15640 -0.38 20250218 14310 8.87 20250106 16010 -2.69 20240315 12510 24.54 20240415 0.05 N 024110 5000 39871 억 113546900 N N 1524 N 00 N
12 20250218 140347 55 20.00 KOSPI200 금융 N N N Y 40 N 15550 80 2 0.52 10493239500 674359 92.50 15490 15640 15460 20100 10830 15470 15560.32 14.24 0 199058 15543 15506 15443 15406 15343 15525 15425 39871 4630 5000 11750 10 1 797425869 124000 4.64 0.39 12 0.08 3348.00 39698.00 16010 20240315 -2.87 12510 20240415 24.30 15640 -0.58 20250218 14310 8.67 20250106 16010 -2.87 20240315 12510 24.30 20240415 0.05 N 024110 5000 39871 억 113546900 N N 1524 N 00 N