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
105560/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
20250219,160800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82200,100,2,0.12,104694092100,1271871,99.43,82400,82600,81800,106700,57500,82100,82315.05,75.75,0,19285,83366,82732,81666,81032,79966,83050,81350,20906,24600,5000,60750,100,1,393528423,323480,7.19,0.57,12,0.32,11440.00,143975.00,103900,20241025,-20.89,59700,20240226,37.69,93300,-11.90,20250205,77600,5.93,20250217,103900,-20.89,20241025,59700,37.69,20240226,0.19,N,105560,5000,20905 억,,298099420,N,N,9606,N,00,N
20250219,150802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82200,100,2,0.12,95670194300,1162064,90.84,82400,82600,81800,106700,57500,82100,82327.82,75.75,0,16234,83366,82732,81666,81032,79966,83050,81350,20906,24600,5000,60750,100,1,393528423,323480,7.19,0.57,12,0.30,11440.00,143975.00,103900,20241025,-20.89,59700,20240226,37.69,93300,-11.90,20250205,77600,5.93,20250217,103900,-20.89,20241025,59700,37.69,20240226,0.19,N,105560,5000,20905 억,,298099420,N,N,1207,N,00,N
20250219,140759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82300,200,2,0.24,80337877500,975531,76.26,82400,82600,81800,106700,57500,82100,82352.97,75.75,0,47477,83366,82732,81666,81032,79966,83050,81350,20906,24600,5000,60750,100,1,393528423,323874,7.19,0.57,12,0.25,11440.00,143975.00,103900,20241025,-20.79,59700,20240226,37.86,93300,-11.79,20250205,77600,6.06,20250217,103900,-20.79,20241025,59700,37.86,20240226,0.19,N,105560,5000,20905 억,,298099420,N,N,1207,N,00,N
20250219,130800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82300,200,2,0.24,68008312500,825819,64.56,82400,82600,81800,106700,57500,82100,82352.57,75.75,0,66220,83366,82732,81666,81032,79966,83050,81350,20906,24600,5000,60750,100,1,393528423,323874,7.19,0.57,12,0.21,11440.00,143975.00,103900,20241025,-20.79,59700,20240226,37.86,93300,-11.79,20250205,77600,6.06,20250217,103900,-20.79,20241025,59700,37.86,20240226,0.19,N,105560,5000,20905 억,,298099420,N,N,1207,N,00,N
20250219,120758,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82500,400,2,0.49,57910051500,703359,54.98,82400,82600,81800,106700,57500,82100,82333.56,75.75,0,56482,83366,82732,81666,81032,79966,83050,81350,20906,24600,5000,60750,100,1,393528423,324661,7.21,0.57,12,0.18,11440.00,143975.00,103900,20241025,-20.60,59700,20240226,38.19,93300,-11.58,20250205,77600,6.31,20250217,103900,-20.60,20241025,59700,38.19,20240226,0.19,N,105560,5000,20905 억,,298099420,N,N,1207,N,00,N
20250219,110800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82500,400,2,0.49,41015229300,498550,38.97,82400,82500,81800,106700,57500,82100,82269.04,75.75,0,-2628,83366,82732,81666,81032,79966,83050,81350,20906,24600,5000,60750,100,1,393528423,324661,7.21,0.57,12,0.13,11440.00,143975.00,103900,20241025,-20.60,59700,20240226,38.19,93300,-11.58,20250205,77600,6.31,20250217,103900,-20.60,20241025,59700,38.19,20240226,0.19,N,105560,5000,20905 억,,298099420,N,N,1207,N,00,N
20250219,100800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82300,200,2,0.24,27642255200,336120,26.28,82400,82500,81800,106700,57500,82100,82239.25,75.75,0,-11126,83366,82732,81666,81032,79966,83050,81350,20906,24600,5000,60750,100,1,393528423,323874,7.19,0.57,12,0.09,11440.00,143975.00,103900,20241025,-20.79,59700,20240226,37.86,93300,-11.79,20250205,77600,6.06,20250217,103900,-20.79,20241025,59700,37.86,20240226,0.19,N,105560,5000,20905 억,,298099420,N,N,1207,N,00,N
20250219,090801,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81900,-200,5,-0.24,5961419100,72570,5.67,82400,82400,81800,106700,57500,82100,82147.16,75.75,0,-21826,83366,82732,81666,81032,79966,83050,81350,20906,24600,5000,60750,100,1,393528423,322300,7.16,0.57,12,0.02,11440.00,143975.00,103900,20241025,-21.17,59700,20240226,37.19,93300,-12.22,20250205,77600,5.54,20250217,103900,-21.17,20241025,59700,37.19,20240226,0.19,N,105560,5000,20905 억,,298099420,N,N,1207,N,00,N
20250218,160758,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82100,1100,2,1.36,104575732000,1277937,48.22,81000,82300,80600,105300,56700,81000,81831.60,75.76,0,-54299,83400,82200,79900,78700,76400,82800,79300,20906,24300,5000,59940,100,1,393528423,323087,7.18,0.57,12,0.32,11440.00,143975.00,103900,20241025,-20.98,59700,20240226,37.52,93300,-12.00,20250205,77600,5.80,20250217,103900,-20.98,20241025,59700,37.52,20240226,0.19,N,105560,5000,20905 억,,298149333,N,N,1207,N,00,N
20250218,150759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82100,1100,2,1.36,92296577900,1128358,42.57,81000,82300,80600,105300,56700,81000,81797.33,75.76,0,-26470,83400,82200,79900,78700,76400,82800,79300,20906,24300,5000,59940,100,1,393528423,323087,7.18,0.57,12,0.29,11440.00,143975.00,103900,20241025,-20.98,59700,20240226,37.52,93300,-12.00,20250205,77600,5.80,20250217,103900,-20.98,20241025,59700,37.52,20240226,0.19,N,105560,5000,20905 억,,298149333,N,N,1936,N,00,N
20250218,140800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81700,700,2,0.86,82924021000,1013957,38.26,81000,82300,80600,105300,56700,81000,81782.67,75.76,0,-1159,83400,82200,79900,78700,76400,82800,79300,20906,24300,5000,59940,100,1,393528423,321513,7.14,0.57,12,0.26,11440.00,143975.00,103900,20241025,-21.37,59700,20240226,36.85,93300,-12.43,20250205,77600,5.28,20250217,103900,-21.37,20241025,59700,36.85,20240226,0.19,N,105560,5000,20905 억,,298149333,N,N,1936,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 160800 55 20.00 KOSPI200 금융 N N N Y 40 Y 82200 100 2 0.12 104694092100 1271871 99.43 82400 82600 81800 106700 57500 82100 82315.05 75.75 0 19285 83366 82732 81666 81032 79966 83050 81350 20906 24600 5000 60750 100 1 393528423 323480 7.19 0.57 12 0.32 11440.00 143975.00 103900 20241025 -20.89 59700 20240226 37.69 93300 -11.90 20250205 77600 5.93 20250217 103900 -20.89 20241025 59700 37.69 20240226 0.19 N 105560 5000 20905 억 298099420 N N 9606 N 00 N
3 20250219 150802 55 20.00 KOSPI200 금융 N N N Y 40 Y 82200 100 2 0.12 95670194300 1162064 90.84 82400 82600 81800 106700 57500 82100 82327.82 75.75 0 16234 83366 82732 81666 81032 79966 83050 81350 20906 24600 5000 60750 100 1 393528423 323480 7.19 0.57 12 0.30 11440.00 143975.00 103900 20241025 -20.89 59700 20240226 37.69 93300 -11.90 20250205 77600 5.93 20250217 103900 -20.89 20241025 59700 37.69 20240226 0.19 N 105560 5000 20905 억 298099420 N N 1207 N 00 N
4 20250219 140759 55 20.00 KOSPI200 금융 N N N Y 40 Y 82300 200 2 0.24 80337877500 975531 76.26 82400 82600 81800 106700 57500 82100 82352.97 75.75 0 47477 83366 82732 81666 81032 79966 83050 81350 20906 24600 5000 60750 100 1 393528423 323874 7.19 0.57 12 0.25 11440.00 143975.00 103900 20241025 -20.79 59700 20240226 37.86 93300 -11.79 20250205 77600 6.06 20250217 103900 -20.79 20241025 59700 37.86 20240226 0.19 N 105560 5000 20905 억 298099420 N N 1207 N 00 N
5 20250219 130800 55 20.00 KOSPI200 금융 N N N Y 40 Y 82300 200 2 0.24 68008312500 825819 64.56 82400 82600 81800 106700 57500 82100 82352.57 75.75 0 66220 83366 82732 81666 81032 79966 83050 81350 20906 24600 5000 60750 100 1 393528423 323874 7.19 0.57 12 0.21 11440.00 143975.00 103900 20241025 -20.79 59700 20240226 37.86 93300 -11.79 20250205 77600 6.06 20250217 103900 -20.79 20241025 59700 37.86 20240226 0.19 N 105560 5000 20905 억 298099420 N N 1207 N 00 N
6 20250219 120758 55 20.00 KOSPI200 금융 N N N Y 40 Y 82500 400 2 0.49 57910051500 703359 54.98 82400 82600 81800 106700 57500 82100 82333.56 75.75 0 56482 83366 82732 81666 81032 79966 83050 81350 20906 24600 5000 60750 100 1 393528423 324661 7.21 0.57 12 0.18 11440.00 143975.00 103900 20241025 -20.60 59700 20240226 38.19 93300 -11.58 20250205 77600 6.31 20250217 103900 -20.60 20241025 59700 38.19 20240226 0.19 N 105560 5000 20905 억 298099420 N N 1207 N 00 N
7 20250219 110800 55 20.00 KOSPI200 금융 N N N Y 40 Y 82500 400 2 0.49 41015229300 498550 38.97 82400 82500 81800 106700 57500 82100 82269.04 75.75 0 -2628 83366 82732 81666 81032 79966 83050 81350 20906 24600 5000 60750 100 1 393528423 324661 7.21 0.57 12 0.13 11440.00 143975.00 103900 20241025 -20.60 59700 20240226 38.19 93300 -11.58 20250205 77600 6.31 20250217 103900 -20.60 20241025 59700 38.19 20240226 0.19 N 105560 5000 20905 억 298099420 N N 1207 N 00 N
8 20250219 100800 55 20.00 KOSPI200 금융 N N N Y 40 Y 82300 200 2 0.24 27642255200 336120 26.28 82400 82500 81800 106700 57500 82100 82239.25 75.75 0 -11126 83366 82732 81666 81032 79966 83050 81350 20906 24600 5000 60750 100 1 393528423 323874 7.19 0.57 12 0.09 11440.00 143975.00 103900 20241025 -20.79 59700 20240226 37.86 93300 -11.79 20250205 77600 6.06 20250217 103900 -20.79 20241025 59700 37.86 20240226 0.19 N 105560 5000 20905 억 298099420 N N 1207 N 00 N
9 20250219 090801 55 20.00 KOSPI200 금융 N N N Y 40 Y 81900 -200 5 -0.24 5961419100 72570 5.67 82400 82400 81800 106700 57500 82100 82147.16 75.75 0 -21826 83366 82732 81666 81032 79966 83050 81350 20906 24600 5000 60750 100 1 393528423 322300 7.16 0.57 12 0.02 11440.00 143975.00 103900 20241025 -21.17 59700 20240226 37.19 93300 -12.22 20250205 77600 5.54 20250217 103900 -21.17 20241025 59700 37.19 20240226 0.19 N 105560 5000 20905 억 298099420 N N 1207 N 00 N
10 20250218 160758 55 20.00 KOSPI200 금융 N N N Y 40 Y 82100 1100 2 1.36 104575732000 1277937 48.22 81000 82300 80600 105300 56700 81000 81831.60 75.76 0 -54299 83400 82200 79900 78700 76400 82800 79300 20906 24300 5000 59940 100 1 393528423 323087 7.18 0.57 12 0.32 11440.00 143975.00 103900 20241025 -20.98 59700 20240226 37.52 93300 -12.00 20250205 77600 5.80 20250217 103900 -20.98 20241025 59700 37.52 20240226 0.19 N 105560 5000 20905 억 298149333 N N 1207 N 00 N
11 20250218 150759 55 20.00 KOSPI200 금융 N N N Y 40 Y 82100 1100 2 1.36 92296577900 1128358 42.57 81000 82300 80600 105300 56700 81000 81797.33 75.76 0 -26470 83400 82200 79900 78700 76400 82800 79300 20906 24300 5000 59940 100 1 393528423 323087 7.18 0.57 12 0.29 11440.00 143975.00 103900 20241025 -20.98 59700 20240226 37.52 93300 -12.00 20250205 77600 5.80 20250217 103900 -20.98 20241025 59700 37.52 20240226 0.19 N 105560 5000 20905 억 298149333 N N 1936 N 00 N
12 20250218 140800 55 20.00 KOSPI200 금융 N N N Y 40 Y 81700 700 2 0.86 82924021000 1013957 38.26 81000 82300 80600 105300 56700 81000 81782.67 75.76 0 -1159 83400 82200 79900 78700 76400 82800 79300 20906 24300 5000 59940 100 1 393528423 321513 7.14 0.57 12 0.26 11440.00 143975.00 103900 20241025 -21.37 59700 20240226 36.85 93300 -12.43 20250205 77600 5.28 20250217 103900 -21.37 20241025 59700 36.85 20240226 0.19 N 105560 5000 20905 억 298149333 N N 1936 N 00 N