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
034730/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
20250219,160425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149300,0,3,0.00,23007438900,151973,218.82,148400,153500,148300,194000,104600,149300,151391.70,24.05,0,19617,151100,150200,148600,147700,146100,150650,148150,160,44700,200,113460,100,1,72502703,108247,-14.22,0.49,12,0.21,-10496.00,307557.00,212000,20240223,-29.58,127600,20241209,17.01,153500,-2.74,20250219,130700,14.23,20250102,212000,-29.58,20240223,127600,17.01,20241209,0.28,N,034730,200,160 억,,17436346,N,N,84,N,00,N
20250219,150426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149200,-100,5,-0.07,21993000400,145178,209.04,148400,153500,148300,194000,104600,149300,151489.90,24.05,0,20603,151100,150200,148600,147700,146100,150650,148150,160,44700,200,113460,100,1,72502703,108174,-14.21,0.49,12,0.20,-10496.00,307557.00,212000,20240223,-29.62,127600,20241209,16.93,153500,-2.80,20250219,130700,14.15,20250102,212000,-29.62,20240223,127600,16.93,20241209,0.28,N,034730,200,160 억,,17436346,N,N,1407,N,00,N
20250219,140424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,150200,900,2,0.60,19886004500,131092,188.75,148400,153500,148300,194000,104600,149300,151695.03,24.05,0,21063,151100,150200,148600,147700,146100,150650,148150,160,44700,200,113460,100,1,72502703,108899,-14.31,0.49,12,0.18,-10496.00,307557.00,212000,20240223,-29.15,127600,20241209,17.71,153500,-2.15,20250219,130700,14.92,20250102,212000,-29.15,20240223,127600,17.71,20241209,0.28,N,034730,200,160 억,,17436346,N,N,1407,N,00,N
20250219,130425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,150500,1200,2,0.80,17867453300,117648,169.40,148400,153500,148300,194000,104600,149300,151872.14,24.05,0,20950,151100,150200,148600,147700,146100,150650,148150,160,44700,200,113460,100,1,72502703,109117,-14.34,0.49,12,0.16,-10496.00,307557.00,212000,20240223,-29.01,127600,20241209,17.95,153500,-1.95,20250219,130700,15.15,20250102,212000,-29.01,20240223,127600,17.95,20241209,0.28,N,034730,200,160 억,,17436346,N,N,1407,N,00,N
20250219,120425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,151700,2400,2,1.61,16294418800,107247,154.42,148400,153500,148300,194000,104600,149300,151933.56,24.05,0,21773,151100,150200,148600,147700,146100,150650,148150,160,44700,200,113460,100,1,72502703,109987,-14.45,0.49,12,0.15,-10496.00,307557.00,212000,20240223,-28.44,127600,20241209,18.89,153500,-1.17,20250219,130700,16.07,20250102,212000,-28.44,20240223,127600,18.89,20241209,0.28,N,034730,200,160 억,,17436346,N,N,1407,N,00,N
20250219,110425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,152000,2700,2,1.81,14310189100,94148,135.56,148400,153500,148300,194000,104600,149300,151996.74,24.05,0,22197,151100,150200,148600,147700,146100,150650,148150,160,44700,200,113460,100,1,72502703,110204,-14.48,0.49,12,0.13,-10496.00,307557.00,212000,20240223,-28.30,127600,20241209,19.12,153500,-0.98,20250219,130700,16.30,20250102,212000,-28.30,20240223,127600,19.12,20241209,0.28,N,034730,200,160 억,,17436346,N,N,1407,N,00,N
20250219,100424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,151900,2600,2,1.74,7118590000,47090,67.80,148400,152500,148300,194000,104600,149300,151169.89,24.05,0,17418,151100,150200,148600,147700,146100,150650,148150,160,44700,200,113460,100,1,72502703,110132,-14.47,0.49,12,0.06,-10496.00,307557.00,212000,20240223,-28.35,127600,20241209,19.04,152500,-0.39,20250219,130700,16.22,20250102,212000,-28.35,20240223,127600,19.04,20241209,0.28,N,034730,200,160 억,,17436346,N,N,1407,N,00,N
20250219,090426,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149200,-100,5,-0.07,357169100,2403,3.46,148400,149600,148300,194000,104600,149300,148634.67,24.05,0,-175,151100,150200,148600,147700,146100,150650,148150,160,44700,200,113460,100,1,72502703,108174,-14.21,0.49,12,0.00,-10496.00,307557.00,212000,20240223,-29.62,127600,20241209,16.93,150000,-0.53,20250217,130700,14.15,20250102,212000,-29.62,20240223,127600,16.93,20241209,0.28,N,034730,200,160 억,,17436346,N,N,1407,N,00,N
20250218,160424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149300,100,2,0.07,10303476000,69365,121.97,148100,149500,147000,193900,104500,149200,148539.82,24.04,0,8898,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,108247,-14.22,0.49,12,0.10,-10496.00,307557.00,212000,20240223,-29.58,127600,20241209,17.01,150000,-0.47,20250217,130700,14.23,20250102,212000,-29.58,20240223,127600,17.01,20241209,0.28,N,034730,200,160 억,,17426166,N,N,1407,N,00,N
20250218,150425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149200,0,3,0.00,8622380200,58093,102.15,148100,149500,147000,193900,104500,149200,148423.74,24.04,0,4625,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,108174,-14.21,0.49,12,0.08,-10496.00,307557.00,212000,20240223,-29.62,127600,20241209,16.93,150000,-0.53,20250217,130700,14.15,20250102,212000,-29.62,20240223,127600,16.93,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,N,00,N
20250218,140424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149200,0,3,0.00,6948906400,46858,82.39,148100,149500,147000,193900,104500,149200,148297.12,24.04,0,2027,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,108174,-14.21,0.49,12,0.06,-10496.00,307557.00,212000,20240223,-29.62,127600,20241209,16.93,150000,-0.53,20250217,130700,14.15,20250102,212000,-29.62,20240223,127600,16.93,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,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 160425 55 20.00 KOSPI200 금융 N N N Y 40 Y 149300 0 3 0.00 23007438900 151973 218.82 148400 153500 148300 194000 104600 149300 151391.70 24.05 0 19617 151100 150200 148600 147700 146100 150650 148150 160 44700 200 113460 100 1 72502703 108247 -14.22 0.49 12 0.21 -10496.00 307557.00 212000 20240223 -29.58 127600 20241209 17.01 153500 -2.74 20250219 130700 14.23 20250102 212000 -29.58 20240223 127600 17.01 20241209 0.28 N 034730 200 160 억 17436346 N N 84 N 00 N
3 20250219 150426 55 20.00 KOSPI200 금융 N N N Y 40 Y 149200 -100 5 -0.07 21993000400 145178 209.04 148400 153500 148300 194000 104600 149300 151489.90 24.05 0 20603 151100 150200 148600 147700 146100 150650 148150 160 44700 200 113460 100 1 72502703 108174 -14.21 0.49 12 0.20 -10496.00 307557.00 212000 20240223 -29.62 127600 20241209 16.93 153500 -2.80 20250219 130700 14.15 20250102 212000 -29.62 20240223 127600 16.93 20241209 0.28 N 034730 200 160 억 17436346 N N 1407 N 00 N
4 20250219 140424 55 20.00 KOSPI200 금융 N N N Y 40 Y 150200 900 2 0.60 19886004500 131092 188.75 148400 153500 148300 194000 104600 149300 151695.03 24.05 0 21063 151100 150200 148600 147700 146100 150650 148150 160 44700 200 113460 100 1 72502703 108899 -14.31 0.49 12 0.18 -10496.00 307557.00 212000 20240223 -29.15 127600 20241209 17.71 153500 -2.15 20250219 130700 14.92 20250102 212000 -29.15 20240223 127600 17.71 20241209 0.28 N 034730 200 160 억 17436346 N N 1407 N 00 N
5 20250219 130425 55 20.00 KOSPI200 금융 N N N Y 40 Y 150500 1200 2 0.80 17867453300 117648 169.40 148400 153500 148300 194000 104600 149300 151872.14 24.05 0 20950 151100 150200 148600 147700 146100 150650 148150 160 44700 200 113460 100 1 72502703 109117 -14.34 0.49 12 0.16 -10496.00 307557.00 212000 20240223 -29.01 127600 20241209 17.95 153500 -1.95 20250219 130700 15.15 20250102 212000 -29.01 20240223 127600 17.95 20241209 0.28 N 034730 200 160 억 17436346 N N 1407 N 00 N
6 20250219 120425 55 20.00 KOSPI200 금융 N N N Y 40 Y 151700 2400 2 1.61 16294418800 107247 154.42 148400 153500 148300 194000 104600 149300 151933.56 24.05 0 21773 151100 150200 148600 147700 146100 150650 148150 160 44700 200 113460 100 1 72502703 109987 -14.45 0.49 12 0.15 -10496.00 307557.00 212000 20240223 -28.44 127600 20241209 18.89 153500 -1.17 20250219 130700 16.07 20250102 212000 -28.44 20240223 127600 18.89 20241209 0.28 N 034730 200 160 억 17436346 N N 1407 N 00 N
7 20250219 110425 55 20.00 KOSPI200 금융 N N N Y 40 Y 152000 2700 2 1.81 14310189100 94148 135.56 148400 153500 148300 194000 104600 149300 151996.74 24.05 0 22197 151100 150200 148600 147700 146100 150650 148150 160 44700 200 113460 100 1 72502703 110204 -14.48 0.49 12 0.13 -10496.00 307557.00 212000 20240223 -28.30 127600 20241209 19.12 153500 -0.98 20250219 130700 16.30 20250102 212000 -28.30 20240223 127600 19.12 20241209 0.28 N 034730 200 160 억 17436346 N N 1407 N 00 N
8 20250219 100424 55 20.00 KOSPI200 금융 N N N Y 40 Y 151900 2600 2 1.74 7118590000 47090 67.80 148400 152500 148300 194000 104600 149300 151169.89 24.05 0 17418 151100 150200 148600 147700 146100 150650 148150 160 44700 200 113460 100 1 72502703 110132 -14.47 0.49 12 0.06 -10496.00 307557.00 212000 20240223 -28.35 127600 20241209 19.04 152500 -0.39 20250219 130700 16.22 20250102 212000 -28.35 20240223 127600 19.04 20241209 0.28 N 034730 200 160 억 17436346 N N 1407 N 00 N
9 20250219 090426 55 20.00 KOSPI200 금융 N N N Y 40 Y 149200 -100 5 -0.07 357169100 2403 3.46 148400 149600 148300 194000 104600 149300 148634.67 24.05 0 -175 151100 150200 148600 147700 146100 150650 148150 160 44700 200 113460 100 1 72502703 108174 -14.21 0.49 12 0.00 -10496.00 307557.00 212000 20240223 -29.62 127600 20241209 16.93 150000 -0.53 20250217 130700 14.15 20250102 212000 -29.62 20240223 127600 16.93 20241209 0.28 N 034730 200 160 억 17436346 N N 1407 N 00 N
10 20250218 160424 55 20.00 KOSPI200 금융 N N N Y 40 Y 149300 100 2 0.07 10303476000 69365 121.97 148100 149500 147000 193900 104500 149200 148539.82 24.04 0 8898 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 108247 -14.22 0.49 12 0.10 -10496.00 307557.00 212000 20240223 -29.58 127600 20241209 17.01 150000 -0.47 20250217 130700 14.23 20250102 212000 -29.58 20240223 127600 17.01 20241209 0.28 N 034730 200 160 억 17426166 N N 1407 N 00 N
11 20250218 150425 55 20.00 KOSPI200 금융 N N N Y 40 Y 149200 0 3 0.00 8622380200 58093 102.15 148100 149500 147000 193900 104500 149200 148423.74 24.04 0 4625 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 108174 -14.21 0.49 12 0.08 -10496.00 307557.00 212000 20240223 -29.62 127600 20241209 16.93 150000 -0.53 20250217 130700 14.15 20250102 212000 -29.62 20240223 127600 16.93 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N
12 20250218 140424 55 20.00 KOSPI200 금융 N N N Y 40 Y 149200 0 3 0.00 6948906400 46858 82.39 148100 149500 147000 193900 104500 149200 148297.12 24.04 0 2027 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 108174 -14.21 0.49 12 0.06 -10496.00 307557.00 212000 20240223 -29.62 127600 20241209 16.93 150000 -0.53 20250217 130700 14.15 20250102 212000 -29.62 20240223 127600 16.93 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N