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
175330/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
20250219,160910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18570,470,2,2.60,8749995720,467748,181.76,18040,19020,18030,23500,12670,18100,18706.65,36.27,0,-59228,18553,18326,18193,17966,17833,18260,17900,9849,5400,5000,13750,10,1,193907972,36009,6.24,0.72,12,0.24,2975.00,25626.00,20500,20241203,-9.41,11390,20240411,63.04,20250,-8.30,20250207,15580,19.19,20250103,20500,-9.41,20241203,11390,63.04,20240411,0.09,N,175330,5000,9849 억,,70326394,N,N,1894,N,00,N
20250219,150913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18650,550,2,3.04,8392955890,448547,174.30,18040,19020,18030,23500,12670,18100,18711.43,36.27,0,-51916,18553,18326,18193,17966,17833,18260,17900,9849,5400,5000,13750,10,1,193907972,36164,6.27,0.73,12,0.23,2975.00,25626.00,20500,20241203,-9.02,11390,20240411,63.74,20250,-7.90,20250207,15580,19.70,20250103,20500,-9.02,20241203,11390,63.74,20240411,0.09,N,175330,5000,9849 억,,70326394,N,N,2531,N,00,N
20250219,140909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18760,660,2,3.65,7664684360,409543,159.15,18040,19020,18030,23500,12670,18100,18715.21,36.27,0,-34241,18553,18326,18193,17966,17833,18260,17900,9849,5400,5000,13750,10,1,193907972,36377,6.31,0.73,12,0.21,2975.00,25626.00,20500,20241203,-8.49,11390,20240411,64.71,20250,-7.36,20250207,15580,20.41,20250103,20500,-8.49,20241203,11390,64.71,20240411,0.09,N,175330,5000,9849 억,,70326394,N,N,2531,N,00,N
20250219,130911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18770,670,2,3.70,6541850200,349806,135.93,18040,19020,18030,23500,12670,18100,18701.37,36.27,0,-17792,18553,18326,18193,17966,17833,18260,17900,9849,5400,5000,13750,10,1,193907972,36397,6.31,0.73,12,0.18,2975.00,25626.00,20500,20241203,-8.44,11390,20240411,64.79,20250,-7.31,20250207,15580,20.47,20250103,20500,-8.44,20241203,11390,64.79,20240411,0.09,N,175330,5000,9849 억,,70326394,N,N,2531,N,00,N
20250219,120909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18960,860,2,4.75,5864989580,313951,122.00,18040,19020,18030,23500,12670,18100,18681.23,36.27,0,806,18553,18326,18193,17966,17833,18260,17900,9849,5400,5000,13750,10,1,193907972,36765,6.37,0.74,12,0.16,2975.00,25626.00,20500,20241203,-7.51,11390,20240411,66.46,20250,-6.37,20250207,15580,21.69,20250103,20500,-7.51,20241203,11390,66.46,20240411,0.09,N,175330,5000,9849 억,,70326394,N,N,2531,N,00,N
20250219,110910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18970,870,2,4.81,4676330260,251323,97.66,18040,19010,18030,23500,12670,18100,18606.85,36.27,0,24040,18553,18326,18193,17966,17833,18260,17900,9849,5400,5000,13750,10,1,193907972,36784,6.38,0.74,12,0.13,2975.00,25626.00,20500,20241203,-7.46,11390,20240411,66.55,20250,-6.32,20250207,15580,21.76,20250103,20500,-7.46,20241203,11390,66.55,20240411,0.09,N,175330,5000,9849 억,,70326394,N,N,2531,N,00,N
20250219,100911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18760,660,2,3.65,2627866360,142967,55.56,18040,18770,18030,23500,12670,18100,18380.93,36.27,0,18468,18553,18326,18193,17966,17833,18260,17900,9849,5400,5000,13750,10,1,193907972,36377,6.31,0.73,12,0.07,2975.00,25626.00,20500,20241203,-8.49,11390,20240411,64.71,20250,-7.36,20250207,15580,20.41,20250103,20500,-8.49,20241203,11390,64.71,20240411,0.09,N,175330,5000,9849 억,,70326394,N,N,2531,N,00,N
20250219,090912,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18060,-40,5,-0.22,305664860,16931,6.58,18040,18170,18030,23500,12670,18100,18053.56,36.27,0,-6736,18553,18326,18193,17966,17833,18260,17900,9849,5400,5000,13750,10,1,193907972,35020,6.07,0.70,12,0.01,2975.00,25626.00,20500,20241203,-11.90,11390,20240411,58.56,20250,-10.81,20250207,15580,15.92,20250103,20500,-11.90,20241203,11390,58.56,20240411,0.09,N,175330,5000,9849 억,,70326394,N,N,2531,N,00,N
20250218,160908,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18100,-120,5,-0.66,4681121430,257310,137.84,18200,18420,18060,23650,12760,18220,18192.54,36.28,0,-27852,18466,18342,18096,17972,17726,18405,18035,9849,5430,5000,13840,10,1,193907972,35097,6.08,0.71,12,0.13,2975.00,25626.00,20500,20241203,-11.71,11390,20240411,58.91,20250,-10.62,20250207,15580,16.17,20250103,20500,-11.71,20241203,11390,58.91,20240411,0.08,N,175330,5000,9849 억,,70351469,N,N,2531,N,00,N
20250218,150909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18140,-80,5,-0.44,4047217870,222305,119.09,18200,18420,18060,23650,12760,18220,18205.70,36.28,0,-35433,18466,18342,18096,17972,17726,18405,18035,9849,5430,5000,13840,10,1,193907972,35175,6.10,0.71,12,0.11,2975.00,25626.00,20500,20241203,-11.51,11390,20240411,59.26,20250,-10.42,20250207,15580,16.43,20250103,20500,-11.51,20241203,11390,59.26,20240411,0.08,N,175330,5000,9849 억,,70351469,N,N,59,N,00,N
20250218,140910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18150,-70,5,-0.38,3245440100,178042,95.37,18200,18420,18060,23650,12760,18220,18228.51,36.28,0,-21376,18466,18342,18096,17972,17726,18405,18035,9849,5430,5000,13840,10,1,193907972,35194,6.10,0.71,12,0.09,2975.00,25626.00,20500,20241203,-11.46,11390,20240411,59.35,20250,-10.37,20250207,15580,16.50,20250103,20500,-11.46,20241203,11390,59.35,20240411,0.08,N,175330,5000,9849 억,,70351469,N,N,59,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 160910 55 30.00 KOSPI200 금융 N N N Y 40 N 18570 470 2 2.60 8749995720 467748 181.76 18040 19020 18030 23500 12670 18100 18706.65 36.27 0 -59228 18553 18326 18193 17966 17833 18260 17900 9849 5400 5000 13750 10 1 193907972 36009 6.24 0.72 12 0.24 2975.00 25626.00 20500 20241203 -9.41 11390 20240411 63.04 20250 -8.30 20250207 15580 19.19 20250103 20500 -9.41 20241203 11390 63.04 20240411 0.09 N 175330 5000 9849 억 70326394 N N 1894 N 00 N
3 20250219 150913 55 30.00 KOSPI200 금융 N N N Y 40 N 18650 550 2 3.04 8392955890 448547 174.30 18040 19020 18030 23500 12670 18100 18711.43 36.27 0 -51916 18553 18326 18193 17966 17833 18260 17900 9849 5400 5000 13750 10 1 193907972 36164 6.27 0.73 12 0.23 2975.00 25626.00 20500 20241203 -9.02 11390 20240411 63.74 20250 -7.90 20250207 15580 19.70 20250103 20500 -9.02 20241203 11390 63.74 20240411 0.09 N 175330 5000 9849 억 70326394 N N 2531 N 00 N
4 20250219 140909 55 30.00 KOSPI200 금융 N N N Y 40 N 18760 660 2 3.65 7664684360 409543 159.15 18040 19020 18030 23500 12670 18100 18715.21 36.27 0 -34241 18553 18326 18193 17966 17833 18260 17900 9849 5400 5000 13750 10 1 193907972 36377 6.31 0.73 12 0.21 2975.00 25626.00 20500 20241203 -8.49 11390 20240411 64.71 20250 -7.36 20250207 15580 20.41 20250103 20500 -8.49 20241203 11390 64.71 20240411 0.09 N 175330 5000 9849 억 70326394 N N 2531 N 00 N
5 20250219 130911 55 30.00 KOSPI200 금융 N N N Y 40 N 18770 670 2 3.70 6541850200 349806 135.93 18040 19020 18030 23500 12670 18100 18701.37 36.27 0 -17792 18553 18326 18193 17966 17833 18260 17900 9849 5400 5000 13750 10 1 193907972 36397 6.31 0.73 12 0.18 2975.00 25626.00 20500 20241203 -8.44 11390 20240411 64.79 20250 -7.31 20250207 15580 20.47 20250103 20500 -8.44 20241203 11390 64.79 20240411 0.09 N 175330 5000 9849 억 70326394 N N 2531 N 00 N
6 20250219 120909 55 30.00 KOSPI200 금융 N N N Y 40 N 18960 860 2 4.75 5864989580 313951 122.00 18040 19020 18030 23500 12670 18100 18681.23 36.27 0 806 18553 18326 18193 17966 17833 18260 17900 9849 5400 5000 13750 10 1 193907972 36765 6.37 0.74 12 0.16 2975.00 25626.00 20500 20241203 -7.51 11390 20240411 66.46 20250 -6.37 20250207 15580 21.69 20250103 20500 -7.51 20241203 11390 66.46 20240411 0.09 N 175330 5000 9849 억 70326394 N N 2531 N 00 N
7 20250219 110910 55 30.00 KOSPI200 금융 N N N Y 40 N 18970 870 2 4.81 4676330260 251323 97.66 18040 19010 18030 23500 12670 18100 18606.85 36.27 0 24040 18553 18326 18193 17966 17833 18260 17900 9849 5400 5000 13750 10 1 193907972 36784 6.38 0.74 12 0.13 2975.00 25626.00 20500 20241203 -7.46 11390 20240411 66.55 20250 -6.32 20250207 15580 21.76 20250103 20500 -7.46 20241203 11390 66.55 20240411 0.09 N 175330 5000 9849 억 70326394 N N 2531 N 00 N
8 20250219 100911 55 30.00 KOSPI200 금융 N N N Y 40 N 18760 660 2 3.65 2627866360 142967 55.56 18040 18770 18030 23500 12670 18100 18380.93 36.27 0 18468 18553 18326 18193 17966 17833 18260 17900 9849 5400 5000 13750 10 1 193907972 36377 6.31 0.73 12 0.07 2975.00 25626.00 20500 20241203 -8.49 11390 20240411 64.71 20250 -7.36 20250207 15580 20.41 20250103 20500 -8.49 20241203 11390 64.71 20240411 0.09 N 175330 5000 9849 억 70326394 N N 2531 N 00 N
9 20250219 090912 55 30.00 KOSPI200 금융 N N N Y 40 N 18060 -40 5 -0.22 305664860 16931 6.58 18040 18170 18030 23500 12670 18100 18053.56 36.27 0 -6736 18553 18326 18193 17966 17833 18260 17900 9849 5400 5000 13750 10 1 193907972 35020 6.07 0.70 12 0.01 2975.00 25626.00 20500 20241203 -11.90 11390 20240411 58.56 20250 -10.81 20250207 15580 15.92 20250103 20500 -11.90 20241203 11390 58.56 20240411 0.09 N 175330 5000 9849 억 70326394 N N 2531 N 00 N
10 20250218 160908 55 30.00 KOSPI200 금융 N N N Y 40 N 18100 -120 5 -0.66 4681121430 257310 137.84 18200 18420 18060 23650 12760 18220 18192.54 36.28 0 -27852 18466 18342 18096 17972 17726 18405 18035 9849 5430 5000 13840 10 1 193907972 35097 6.08 0.71 12 0.13 2975.00 25626.00 20500 20241203 -11.71 11390 20240411 58.91 20250 -10.62 20250207 15580 16.17 20250103 20500 -11.71 20241203 11390 58.91 20240411 0.08 N 175330 5000 9849 억 70351469 N N 2531 N 00 N
11 20250218 150909 55 30.00 KOSPI200 금융 N N N Y 40 N 18140 -80 5 -0.44 4047217870 222305 119.09 18200 18420 18060 23650 12760 18220 18205.70 36.28 0 -35433 18466 18342 18096 17972 17726 18405 18035 9849 5430 5000 13840 10 1 193907972 35175 6.10 0.71 12 0.11 2975.00 25626.00 20500 20241203 -11.51 11390 20240411 59.26 20250 -10.42 20250207 15580 16.43 20250103 20500 -11.51 20241203 11390 59.26 20240411 0.08 N 175330 5000 9849 억 70351469 N N 59 N 00 N
12 20250218 140910 55 30.00 KOSPI200 금융 N N N Y 40 N 18150 -70 5 -0.38 3245440100 178042 95.37 18200 18420 18060 23650 12760 18220 18228.51 36.28 0 -21376 18466 18342 18096 17972 17726 18405 18035 9849 5430 5000 13840 10 1 193907972 35194 6.10 0.71 12 0.09 2975.00 25626.00 20500 20241203 -11.46 11390 20240411 59.35 20250 -10.37 20250207 15580 16.50 20250103 20500 -11.46 20241203 11390 59.35 20240411 0.08 N 175330 5000 9849 억 70351469 N N 59 N 00 N