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
071050/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
20250219,160631,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80500,-300,5,-0.37,6660307400,82173,71.07,80300,81500,80300,105000,56600,80800,81052.27,39.93,0,-21601,82000,81400,80800,80200,79600,81700,80500,2786,24200,5000,61400,100,1,55725992,44859,7.01,0.59,12,0.15,11480.00,136785.00,81500,20250217,-1.23,60200,20240419,33.72,81500,0.00,20250217,70600,14.02,20250102,81500,-1.23,20250217,60200,33.72,20240419,0.02,N,071050,5000,2786 억,,22250502,N,N,24,N,00,N
20250219,150633,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80800,0,3,0.00,5804396400,71556,61.89,80300,81500,80300,105000,56600,80800,81116.84,39.93,0,-20938,82000,81400,80800,80200,79600,81700,80500,2786,24200,5000,61400,100,1,55725992,45027,7.04,0.59,12,0.13,11480.00,136785.00,81500,20250217,-0.86,60200,20240419,34.22,81500,0.00,20250217,70600,14.45,20250102,81500,-0.86,20250217,60200,34.22,20240419,0.02,N,071050,5000,2786 억,,22250502,N,N,10,N,00,N
20250219,140629,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,81000,200,2,0.25,4739216800,58379,50.49,80300,81500,80300,105000,56600,80800,81180.16,39.93,0,-15687,82000,81400,80800,80200,79600,81700,80500,2786,24200,5000,61400,100,1,55725992,45138,7.06,0.59,12,0.10,11480.00,136785.00,81500,20250217,-0.61,60200,20240419,34.55,81500,0.00,20250217,70600,14.73,20250102,81500,-0.61,20250217,60200,34.55,20240419,0.02,N,071050,5000,2786 억,,22250502,N,N,10,N,00,N
20250219,130631,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,81000,200,2,0.25,3457233200,42582,36.83,80300,81500,80300,105000,56600,80800,81190.01,39.93,0,-9967,82000,81400,80800,80200,79600,81700,80500,2786,24200,5000,61400,100,1,55725992,45138,7.06,0.59,12,0.08,11480.00,136785.00,81500,20250217,-0.61,60200,20240419,34.55,81500,0.00,20250217,70600,14.73,20250102,81500,-0.61,20250217,60200,34.55,20240419,0.02,N,071050,5000,2786 억,,22250502,N,N,10,N,00,N
20250219,120630,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,81300,500,2,0.62,2727372100,33591,29.05,80300,81500,80300,105000,56600,80800,81193.54,39.93,0,-7318,82000,81400,80800,80200,79600,81700,80500,2786,24200,5000,61400,100,1,55725992,45305,7.08,0.59,12,0.06,11480.00,136785.00,81500,20250217,-0.25,60200,20240419,35.05,81500,0.00,20250217,70600,15.16,20250102,81500,-0.25,20250217,60200,35.05,20240419,0.02,N,071050,5000,2786 억,,22250502,N,N,10,N,00,N
20250219,110631,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,81300,500,2,0.62,1914201400,23584,20.40,80300,81500,80300,105000,56600,80800,81165.26,39.93,0,-5504,82000,81400,80800,80200,79600,81700,80500,2786,24200,5000,61400,100,1,55725992,45305,7.08,0.59,12,0.04,11480.00,136785.00,81500,20250217,-0.25,60200,20240419,35.05,81500,0.00,20250217,70600,15.16,20250102,81500,-0.25,20250217,60200,35.05,20240419,0.02,N,071050,5000,2786 억,,22250502,N,N,10,N,00,N
20250219,100630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81300,500,2,0.62,1196178800,14745,12.75,80300,81400,80300,105000,56600,80800,81124.37,39.93,0,-2466,82000,81400,80800,80200,79600,81700,80500,2786,24200,5000,61400,100,1,55725992,45305,7.08,0.59,12,0.03,11480.00,136785.00,81500,20250217,-0.25,60200,20240419,35.05,81500,-0.25,20250217,70600,15.16,20250102,81500,-0.25,20250217,60200,35.05,20240419,0.02,N,071050,5000,2786 억,,22250502,N,N,10,N,00,N
20250219,090632,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81200,400,2,0.50,126474600,1567,1.36,80300,81200,80300,105000,56600,80800,80711.30,39.93,0,159,82000,81400,80800,80200,79600,81700,80500,2786,24200,5000,61400,100,1,55725992,45250,7.07,0.59,12,0.00,11480.00,136785.00,81500,20250217,-0.37,60200,20240419,34.88,81500,-0.37,20250217,70600,15.01,20250102,81500,-0.37,20250217,60200,34.88,20240419,0.02,N,071050,5000,2786 억,,22250502,N,N,10,N,00,N
20250218,160629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80800,-200,5,-0.25,9336698900,115600,83.19,80200,81400,80200,105300,56700,81000,80767.29,39.98,0,-47679,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45027,7.04,0.59,12,0.21,11480.00,136785.00,81500,20250217,-0.86,60200,20240419,34.22,81500,-0.86,20250217,70600,14.45,20250102,81500,-0.86,20250217,60200,34.22,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,10,N,00,N
20250218,150630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80800,-200,5,-0.25,8588301800,106338,76.53,80200,81400,80200,105300,56700,81000,80764.18,39.98,0,-49739,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45027,7.04,0.59,12,0.19,11480.00,136785.00,81500,20250217,-0.86,60200,20240419,34.22,81500,-0.86,20250217,70600,14.45,20250102,81500,-0.86,20250217,60200,34.22,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,N,00,N
20250218,140630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,-600,5,-0.74,7098167400,87844,63.22,80200,81400,80200,105300,56700,81000,80804.23,39.98,0,-42906,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,44804,7.00,0.59,12,0.16,11480.00,136785.00,81500,20250217,-1.35,60200,20240419,33.55,81500,-1.35,20250217,70600,13.88,20250102,81500,-1.35,20250217,60200,33.55,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,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 160631 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 80500 -300 5 -0.37 6660307400 82173 71.07 80300 81500 80300 105000 56600 80800 81052.27 39.93 0 -21601 82000 81400 80800 80200 79600 81700 80500 2786 24200 5000 61400 100 1 55725992 44859 7.01 0.59 12 0.15 11480.00 136785.00 81500 20250217 -1.23 60200 20240419 33.72 81500 0.00 20250217 70600 14.02 20250102 81500 -1.23 20250217 60200 33.72 20240419 0.02 N 071050 5000 2786 억 22250502 N N 24 N 00 N
3 20250219 150633 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 80800 0 3 0.00 5804396400 71556 61.89 80300 81500 80300 105000 56600 80800 81116.84 39.93 0 -20938 82000 81400 80800 80200 79600 81700 80500 2786 24200 5000 61400 100 1 55725992 45027 7.04 0.59 12 0.13 11480.00 136785.00 81500 20250217 -0.86 60200 20240419 34.22 81500 0.00 20250217 70600 14.45 20250102 81500 -0.86 20250217 60200 34.22 20240419 0.02 N 071050 5000 2786 억 22250502 N N 10 N 00 N
4 20250219 140629 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 81000 200 2 0.25 4739216800 58379 50.49 80300 81500 80300 105000 56600 80800 81180.16 39.93 0 -15687 82000 81400 80800 80200 79600 81700 80500 2786 24200 5000 61400 100 1 55725992 45138 7.06 0.59 12 0.10 11480.00 136785.00 81500 20250217 -0.61 60200 20240419 34.55 81500 0.00 20250217 70600 14.73 20250102 81500 -0.61 20250217 60200 34.55 20240419 0.02 N 071050 5000 2786 억 22250502 N N 10 N 00 N
5 20250219 130631 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 81000 200 2 0.25 3457233200 42582 36.83 80300 81500 80300 105000 56600 80800 81190.01 39.93 0 -9967 82000 81400 80800 80200 79600 81700 80500 2786 24200 5000 61400 100 1 55725992 45138 7.06 0.59 12 0.08 11480.00 136785.00 81500 20250217 -0.61 60200 20240419 34.55 81500 0.00 20250217 70600 14.73 20250102 81500 -0.61 20250217 60200 34.55 20240419 0.02 N 071050 5000 2786 억 22250502 N N 10 N 00 N
6 20250219 120630 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 81300 500 2 0.62 2727372100 33591 29.05 80300 81500 80300 105000 56600 80800 81193.54 39.93 0 -7318 82000 81400 80800 80200 79600 81700 80500 2786 24200 5000 61400 100 1 55725992 45305 7.08 0.59 12 0.06 11480.00 136785.00 81500 20250217 -0.25 60200 20240419 35.05 81500 0.00 20250217 70600 15.16 20250102 81500 -0.25 20250217 60200 35.05 20240419 0.02 N 071050 5000 2786 억 22250502 N N 10 N 00 N
7 20250219 110631 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 81300 500 2 0.62 1914201400 23584 20.40 80300 81500 80300 105000 56600 80800 81165.26 39.93 0 -5504 82000 81400 80800 80200 79600 81700 80500 2786 24200 5000 61400 100 1 55725992 45305 7.08 0.59 12 0.04 11480.00 136785.00 81500 20250217 -0.25 60200 20240419 35.05 81500 0.00 20250217 70600 15.16 20250102 81500 -0.25 20250217 60200 35.05 20240419 0.02 N 071050 5000 2786 억 22250502 N N 10 N 00 N
8 20250219 100630 55 30.00 KOSPI200 금융 N N N Y 40 N 81300 500 2 0.62 1196178800 14745 12.75 80300 81400 80300 105000 56600 80800 81124.37 39.93 0 -2466 82000 81400 80800 80200 79600 81700 80500 2786 24200 5000 61400 100 1 55725992 45305 7.08 0.59 12 0.03 11480.00 136785.00 81500 20250217 -0.25 60200 20240419 35.05 81500 -0.25 20250217 70600 15.16 20250102 81500 -0.25 20250217 60200 35.05 20240419 0.02 N 071050 5000 2786 억 22250502 N N 10 N 00 N
9 20250219 090632 55 30.00 KOSPI200 금융 N N N Y 40 N 81200 400 2 0.50 126474600 1567 1.36 80300 81200 80300 105000 56600 80800 80711.30 39.93 0 159 82000 81400 80800 80200 79600 81700 80500 2786 24200 5000 61400 100 1 55725992 45250 7.07 0.59 12 0.00 11480.00 136785.00 81500 20250217 -0.37 60200 20240419 34.88 81500 -0.37 20250217 70600 15.01 20250102 81500 -0.37 20250217 60200 34.88 20240419 0.02 N 071050 5000 2786 억 22250502 N N 10 N 00 N
10 20250218 160629 55 30.00 KOSPI200 금융 N N N Y 40 N 80800 -200 5 -0.25 9336698900 115600 83.19 80200 81400 80200 105300 56700 81000 80767.29 39.98 0 -47679 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45027 7.04 0.59 12 0.21 11480.00 136785.00 81500 20250217 -0.86 60200 20240419 34.22 81500 -0.86 20250217 70600 14.45 20250102 81500 -0.86 20250217 60200 34.22 20240419 0.04 N 071050 5000 2786 억 22281939 N N 10 N 00 N
11 20250218 150630 55 30.00 KOSPI200 금융 N N N Y 40 N 80800 -200 5 -0.25 8588301800 106338 76.53 80200 81400 80200 105300 56700 81000 80764.18 39.98 0 -49739 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45027 7.04 0.59 12 0.19 11480.00 136785.00 81500 20250217 -0.86 60200 20240419 34.22 81500 -0.86 20250217 70600 14.45 20250102 81500 -0.86 20250217 60200 34.22 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N
12 20250218 140630 55 30.00 KOSPI200 금융 N N N Y 40 N 80400 -600 5 -0.74 7098167400 87844 63.22 80200 81400 80200 105300 56700 81000 80804.23 39.98 0 -42906 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 44804 7.00 0.59 12 0.16 11480.00 136785.00 81500 20250217 -1.35 60200 20240419 33.55 81500 -1.35 20250217 70600 13.88 20250102 81500 -1.35 20250217 60200 33.55 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N