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
180640/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
20250219,160914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,86900,3100,2,3.70,4410599400,50889,153.34,82800,88400,82800,108900,58700,83800,86670.96,22.02,0,1525,86200,85000,83800,82600,81400,85600,83200,1669,25100,2500,58660,100,1,66762279,58016,15.18,2.12,12,0.08,5723.00,41030.00,94900,20241017,-8.43,54500,20240419,59.45,88400,-1.70,20250219,71100,22.22,20250102,94900,-8.43,20241017,54500,59.45,20240419,0.02,N,180640,2500,1669 억,,14704096,N,N,655,N,00,N
20250219,150918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,87700,3900,2,4.65,4017107800,46367,139.71,82800,88400,82800,108900,58700,83800,86637.22,22.02,0,1414,86200,85000,83800,82600,81400,85600,83200,1669,25100,2500,58660,100,1,66762279,58551,15.32,2.14,12,0.07,5723.00,41030.00,94900,20241017,-7.59,54500,20240419,60.92,88400,-0.79,20250219,71100,23.35,20250102,94900,-7.59,20241017,54500,60.92,20240419,0.02,N,180640,2500,1669 억,,14704096,N,N,69,N,00,N
20250219,140914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,88000,4200,2,5.01,3660240100,42312,127.49,82800,88400,82800,108900,58700,83800,86505.96,22.02,0,2638,86200,85000,83800,82600,81400,85600,83200,1669,25100,2500,58660,100,1,66762279,58751,15.38,2.14,12,0.06,5723.00,41030.00,94900,20241017,-7.27,54500,20240419,61.47,88400,-0.45,20250219,71100,23.77,20250102,94900,-7.27,20241017,54500,61.47,20240419,0.02,N,180640,2500,1669 억,,14704096,N,N,69,N,00,N
20250219,130915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,87800,4000,2,4.77,3200222100,37086,111.75,82800,88200,82800,108900,58700,83800,86291.92,22.02,0,2622,86200,85000,83800,82600,81400,85600,83200,1669,25100,2500,58660,100,1,66762279,58617,15.34,2.14,12,0.06,5723.00,41030.00,94900,20241017,-7.48,54500,20240419,61.10,88200,-0.45,20250219,71100,23.49,20250102,94900,-7.48,20241017,54500,61.10,20240419,0.02,N,180640,2500,1669 억,,14704096,N,N,69,N,00,N
20250219,120913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,87800,4000,2,4.77,2752250900,31990,96.39,82800,87800,82800,108900,58700,83800,86034.73,22.02,0,2734,86200,85000,83800,82600,81400,85600,83200,1669,25100,2500,58660,100,1,66762279,58617,15.34,2.14,12,0.05,5723.00,41030.00,94900,20241017,-7.48,54500,20240419,61.10,87800,0.00,20250219,71100,23.49,20250102,94900,-7.48,20241017,54500,61.10,20240419,0.02,N,180640,2500,1669 억,,14704096,N,N,69,N,00,N
20250219,110915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,86700,2900,2,3.46,1927834000,22544,67.93,82800,86900,82800,108900,58700,83800,85514.28,22.02,0,473,86200,85000,83800,82600,81400,85600,83200,1669,25100,2500,58660,100,1,66762279,57883,15.15,2.11,12,0.03,5723.00,41030.00,94900,20241017,-8.64,54500,20240419,59.08,86900,-0.23,20250219,71100,21.94,20250102,94900,-8.64,20241017,54500,59.08,20240419,0.02,N,180640,2500,1669 억,,14704096,N,N,69,N,00,N
20250219,100916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,86600,2800,2,3.34,1215562300,14287,43.05,82800,86900,82800,108900,58700,83800,85081.70,22.02,0,414,86200,85000,83800,82600,81400,85600,83200,1669,25100,2500,58660,100,1,66762279,57816,15.13,2.11,12,0.02,5723.00,41030.00,94900,20241017,-8.75,54500,20240419,58.90,86900,-0.35,20250219,71100,21.80,20250102,94900,-8.75,20241017,54500,58.90,20240419,0.02,N,180640,2500,1669 억,,14704096,N,N,69,N,00,N
20250219,090916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84100,300,2,0.36,211370900,2518,7.59,82800,85000,82800,108900,58700,83800,83943.96,22.02,0,86,86200,85000,83800,82600,81400,85600,83200,1669,25100,2500,58660,100,1,66762279,56147,14.70,2.05,12,0.00,5723.00,41030.00,94900,20241017,-11.38,54500,20240419,54.31,86500,-2.77,20250217,71100,18.28,20250102,94900,-11.38,20241017,54500,54.31,20240419,0.02,N,180640,2500,1669 억,,14704096,N,N,69,N,00,N
20250218,160912,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83800,-500,5,-0.59,2778498100,33178,153.25,83000,85000,82600,109500,59100,84300,83745.17,22.03,0,-644,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,55947,14.64,2.04,12,0.05,5723.00,41030.00,94900,20241017,-11.70,54500,20240419,53.76,86500,-3.12,20250217,71100,17.86,20250102,94900,-11.70,20241017,54500,53.76,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,69,N,00,N
20250218,150914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,-100,5,-0.12,2256206400,26951,124.48,83000,85000,82600,109500,59100,84300,83715.13,22.03,0,-3205,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,56214,14.71,2.05,12,0.04,5723.00,41030.00,94900,20241017,-11.28,54500,20240419,54.50,86500,-2.66,20250217,71100,18.42,20250102,94900,-11.28,20241017,54500,54.50,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,N,00,N
20250218,140915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,-100,5,-0.12,1921096400,22972,106.11,83000,85000,82600,109500,59100,84300,83627.74,22.03,0,-3449,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,56214,14.71,2.05,12,0.03,5723.00,41030.00,94900,20241017,-11.28,54500,20240419,54.50,86500,-2.66,20250217,71100,18.42,20250102,94900,-11.28,20241017,54500,54.50,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,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 160914 55 30.00 KOSPI200 금융 N N N Y 40 N 86900 3100 2 3.70 4410599400 50889 153.34 82800 88400 82800 108900 58700 83800 86670.96 22.02 0 1525 86200 85000 83800 82600 81400 85600 83200 1669 25100 2500 58660 100 1 66762279 58016 15.18 2.12 12 0.08 5723.00 41030.00 94900 20241017 -8.43 54500 20240419 59.45 88400 -1.70 20250219 71100 22.22 20250102 94900 -8.43 20241017 54500 59.45 20240419 0.02 N 180640 2500 1669 억 14704096 N N 655 N 00 N
3 20250219 150918 55 30.00 KOSPI200 금융 N N N Y 40 N 87700 3900 2 4.65 4017107800 46367 139.71 82800 88400 82800 108900 58700 83800 86637.22 22.02 0 1414 86200 85000 83800 82600 81400 85600 83200 1669 25100 2500 58660 100 1 66762279 58551 15.32 2.14 12 0.07 5723.00 41030.00 94900 20241017 -7.59 54500 20240419 60.92 88400 -0.79 20250219 71100 23.35 20250102 94900 -7.59 20241017 54500 60.92 20240419 0.02 N 180640 2500 1669 억 14704096 N N 69 N 00 N
4 20250219 140914 55 30.00 KOSPI200 금융 N N N Y 40 N 88000 4200 2 5.01 3660240100 42312 127.49 82800 88400 82800 108900 58700 83800 86505.96 22.02 0 2638 86200 85000 83800 82600 81400 85600 83200 1669 25100 2500 58660 100 1 66762279 58751 15.38 2.14 12 0.06 5723.00 41030.00 94900 20241017 -7.27 54500 20240419 61.47 88400 -0.45 20250219 71100 23.77 20250102 94900 -7.27 20241017 54500 61.47 20240419 0.02 N 180640 2500 1669 억 14704096 N N 69 N 00 N
5 20250219 130915 55 30.00 KOSPI200 금융 N N N Y 40 N 87800 4000 2 4.77 3200222100 37086 111.75 82800 88200 82800 108900 58700 83800 86291.92 22.02 0 2622 86200 85000 83800 82600 81400 85600 83200 1669 25100 2500 58660 100 1 66762279 58617 15.34 2.14 12 0.06 5723.00 41030.00 94900 20241017 -7.48 54500 20240419 61.10 88200 -0.45 20250219 71100 23.49 20250102 94900 -7.48 20241017 54500 61.10 20240419 0.02 N 180640 2500 1669 억 14704096 N N 69 N 00 N
6 20250219 120913 55 30.00 KOSPI200 금융 N N N Y 40 N 87800 4000 2 4.77 2752250900 31990 96.39 82800 87800 82800 108900 58700 83800 86034.73 22.02 0 2734 86200 85000 83800 82600 81400 85600 83200 1669 25100 2500 58660 100 1 66762279 58617 15.34 2.14 12 0.05 5723.00 41030.00 94900 20241017 -7.48 54500 20240419 61.10 87800 0.00 20250219 71100 23.49 20250102 94900 -7.48 20241017 54500 61.10 20240419 0.02 N 180640 2500 1669 억 14704096 N N 69 N 00 N
7 20250219 110915 55 30.00 KOSPI200 금융 N N N Y 40 N 86700 2900 2 3.46 1927834000 22544 67.93 82800 86900 82800 108900 58700 83800 85514.28 22.02 0 473 86200 85000 83800 82600 81400 85600 83200 1669 25100 2500 58660 100 1 66762279 57883 15.15 2.11 12 0.03 5723.00 41030.00 94900 20241017 -8.64 54500 20240419 59.08 86900 -0.23 20250219 71100 21.94 20250102 94900 -8.64 20241017 54500 59.08 20240419 0.02 N 180640 2500 1669 억 14704096 N N 69 N 00 N
8 20250219 100916 55 30.00 KOSPI200 금융 N N N Y 40 N 86600 2800 2 3.34 1215562300 14287 43.05 82800 86900 82800 108900 58700 83800 85081.70 22.02 0 414 86200 85000 83800 82600 81400 85600 83200 1669 25100 2500 58660 100 1 66762279 57816 15.13 2.11 12 0.02 5723.00 41030.00 94900 20241017 -8.75 54500 20240419 58.90 86900 -0.35 20250219 71100 21.80 20250102 94900 -8.75 20241017 54500 58.90 20240419 0.02 N 180640 2500 1669 억 14704096 N N 69 N 00 N
9 20250219 090916 55 30.00 KOSPI200 금융 N N N Y 40 N 84100 300 2 0.36 211370900 2518 7.59 82800 85000 82800 108900 58700 83800 83943.96 22.02 0 86 86200 85000 83800 82600 81400 85600 83200 1669 25100 2500 58660 100 1 66762279 56147 14.70 2.05 12 0.00 5723.00 41030.00 94900 20241017 -11.38 54500 20240419 54.31 86500 -2.77 20250217 71100 18.28 20250102 94900 -11.38 20241017 54500 54.31 20240419 0.02 N 180640 2500 1669 억 14704096 N N 69 N 00 N
10 20250218 160912 55 30.00 KOSPI200 금융 N N N Y 40 N 83800 -500 5 -0.59 2778498100 33178 153.25 83000 85000 82600 109500 59100 84300 83745.17 22.03 0 -644 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 55947 14.64 2.04 12 0.05 5723.00 41030.00 94900 20241017 -11.70 54500 20240419 53.76 86500 -3.12 20250217 71100 17.86 20250102 94900 -11.70 20241017 54500 53.76 20240419 0.02 N 180640 2500 1669 억 14704764 N N 69 N 00 N
11 20250218 150914 55 30.00 KOSPI200 금융 N N N Y 40 N 84200 -100 5 -0.12 2256206400 26951 124.48 83000 85000 82600 109500 59100 84300 83715.13 22.03 0 -3205 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 56214 14.71 2.05 12 0.04 5723.00 41030.00 94900 20241017 -11.28 54500 20240419 54.50 86500 -2.66 20250217 71100 18.42 20250102 94900 -11.28 20241017 54500 54.50 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N
12 20250218 140915 55 30.00 KOSPI200 금융 N N N Y 40 N 84200 -100 5 -0.12 1921096400 22972 106.11 83000 85000 82600 109500 59100 84300 83627.74 22.03 0 -3449 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 56214 14.71 2.05 12 0.03 5723.00 41030.00 94900 20241017 -11.28 54500 20240419 54.50 86500 -2.66 20250217 71100 18.42 20250102 94900 -11.28 20241017 54500 54.50 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N