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
267250/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
20250219,161051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77600,900,2,1.17,23461684200,302540,139.49,76900,78200,76200,99700,53700,76700,77548.89,20.93,0,-52612,78166,77432,76966,76232,75766,77200,76000,814,23000,1000,58290,100,1,78993085,61299,23.18,0.78,12,0.38,3348.00,98960.00,88200,20250206,-12.02,59400,20240419,30.64,88200,-12.02,20250206,76200,1.84,20250219,88200,-12.02,20250206,59400,30.64,20240419,0.14,N,267250,1000,814 억,,16531436,N,N,863,N,00,N
20250219,151055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77600,900,2,1.17,22412051200,289009,133.26,76900,78200,76200,99700,53700,76700,77547.94,20.93,0,-50011,78166,77432,76966,76232,75766,77200,76000,814,23000,1000,58290,100,1,78993085,61299,23.18,0.78,12,0.37,3348.00,98960.00,88200,20250206,-12.02,59400,20240419,30.64,88200,-12.02,20250206,76200,1.84,20250219,88200,-12.02,20250206,59400,30.64,20240419,0.14,N,267250,1000,814 억,,16531436,N,N,3204,N,00,N
20250219,141051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77800,1100,2,1.43,16954497700,218659,100.82,76900,78200,76200,99700,53700,76700,77538.53,20.93,0,-26279,78166,77432,76966,76232,75766,77200,76000,814,23000,1000,58290,100,1,78993085,61457,23.24,0.79,12,0.28,3348.00,98960.00,88200,20250206,-11.79,59400,20240419,30.98,88200,-11.79,20250206,76200,2.10,20250219,88200,-11.79,20250206,59400,30.98,20240419,0.14,N,267250,1000,814 억,,16531436,N,N,3204,N,00,N
20250219,131052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77800,1100,2,1.43,13739095700,177354,81.77,76900,78200,76200,99700,53700,76700,77467.08,20.93,0,-15882,78166,77432,76966,76232,75766,77200,76000,814,23000,1000,58290,100,1,78993085,61457,23.24,0.79,12,0.22,3348.00,98960.00,88200,20250206,-11.79,59400,20240419,30.98,88200,-11.79,20250206,76200,2.10,20250219,88200,-11.79,20250206,59400,30.98,20240419,0.14,N,267250,1000,814 억,,16531436,N,N,3204,N,00,N
20250219,121051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77900,1200,2,1.56,10178771000,131611,60.68,76900,78000,76200,99700,53700,76700,77339.82,20.93,0,-8061,78166,77432,76966,76232,75766,77200,76000,814,23000,1000,58290,100,1,78993085,61536,23.27,0.79,12,0.17,3348.00,98960.00,88200,20250206,-11.68,59400,20240419,31.14,88200,-11.68,20250206,76200,2.23,20250219,88200,-11.68,20250206,59400,31.14,20240419,0.14,N,267250,1000,814 억,,16531436,N,N,3204,N,00,N
20250219,111052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77500,800,2,1.04,7568355000,98014,45.19,76900,77900,76200,99700,53700,76700,77217.08,20.93,0,-9996,78166,77432,76966,76232,75766,77200,76000,814,23000,1000,58290,100,1,78993085,61220,23.15,0.78,12,0.12,3348.00,98960.00,88200,20250206,-12.13,59400,20240419,30.47,88200,-12.13,20250206,76200,1.71,20250219,88200,-12.13,20250206,59400,30.47,20240419,0.14,N,267250,1000,814 억,,16531436,N,N,3204,N,00,N
20250219,101053,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77600,900,2,1.17,5326122300,69061,31.84,76900,77900,76200,99700,53700,76700,77122.00,20.93,0,-4016,78166,77432,76966,76232,75766,77200,76000,814,23000,1000,58290,100,1,78993085,61299,23.18,0.78,12,0.09,3348.00,98960.00,88200,20250206,-12.02,59400,20240419,30.64,88200,-12.02,20250206,76200,1.84,20250219,88200,-12.02,20250206,59400,30.64,20240419,0.14,N,267250,1000,814 억,,16531436,N,N,3204,N,00,N
20250219,091054,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76500,-200,5,-0.26,1059532600,13840,6.38,76900,76900,76300,99700,53700,76700,76555.82,20.93,0,-5542,78166,77432,76966,76232,75766,77200,76000,814,23000,1000,58290,100,1,78993085,60430,22.85,0.77,12,0.02,3348.00,98960.00,88200,20250206,-13.27,59400,20240419,28.79,88200,-13.27,20250206,76300,0.26,20250219,88200,-13.27,20250206,59400,28.79,20240419,0.14,N,267250,1000,814 억,,16531436,N,N,3204,N,00,N
20250218,161048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76700,-600,5,-0.78,16602271800,216161,129.65,77300,77700,76500,100400,54200,77300,76805.15,20.95,0,-22079,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60588,22.91,0.78,12,0.27,3348.00,98960.00,88200,20250206,-13.04,59400,20240419,29.12,88200,-13.04,20250206,76400,0.39,20250211,88200,-13.04,20250206,59400,29.12,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,3204,N,00,N
20250218,151050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76700,-600,5,-0.78,14681310400,191107,114.63,77300,77700,76500,100400,54200,77300,76822.46,20.95,0,-19968,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60588,22.91,0.78,12,0.24,3348.00,98960.00,88200,20250206,-13.04,59400,20240419,29.12,88200,-13.04,20250206,76400,0.39,20250211,88200,-13.04,20250206,59400,29.12,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,N,00,N
20250218,141051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,-500,5,-0.65,11003500400,143186,85.88,77300,77700,76500,100400,54200,77300,76847.60,20.95,0,-21532,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60667,22.94,0.78,12,0.18,3348.00,98960.00,88200,20250206,-12.93,59400,20240419,29.29,88200,-12.93,20250206,76400,0.52,20250211,88200,-12.93,20250206,59400,29.29,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,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 161051 55 20.00 KOSPI200 금융 N N N Y 40 N 77600 900 2 1.17 23461684200 302540 139.49 76900 78200 76200 99700 53700 76700 77548.89 20.93 0 -52612 78166 77432 76966 76232 75766 77200 76000 814 23000 1000 58290 100 1 78993085 61299 23.18 0.78 12 0.38 3348.00 98960.00 88200 20250206 -12.02 59400 20240419 30.64 88200 -12.02 20250206 76200 1.84 20250219 88200 -12.02 20250206 59400 30.64 20240419 0.14 N 267250 1000 814 억 16531436 N N 863 N 00 N
3 20250219 151055 55 20.00 KOSPI200 금융 N N N Y 40 N 77600 900 2 1.17 22412051200 289009 133.26 76900 78200 76200 99700 53700 76700 77547.94 20.93 0 -50011 78166 77432 76966 76232 75766 77200 76000 814 23000 1000 58290 100 1 78993085 61299 23.18 0.78 12 0.37 3348.00 98960.00 88200 20250206 -12.02 59400 20240419 30.64 88200 -12.02 20250206 76200 1.84 20250219 88200 -12.02 20250206 59400 30.64 20240419 0.14 N 267250 1000 814 억 16531436 N N 3204 N 00 N
4 20250219 141051 55 20.00 KOSPI200 금융 N N N Y 40 N 77800 1100 2 1.43 16954497700 218659 100.82 76900 78200 76200 99700 53700 76700 77538.53 20.93 0 -26279 78166 77432 76966 76232 75766 77200 76000 814 23000 1000 58290 100 1 78993085 61457 23.24 0.79 12 0.28 3348.00 98960.00 88200 20250206 -11.79 59400 20240419 30.98 88200 -11.79 20250206 76200 2.10 20250219 88200 -11.79 20250206 59400 30.98 20240419 0.14 N 267250 1000 814 억 16531436 N N 3204 N 00 N
5 20250219 131052 55 20.00 KOSPI200 금융 N N N Y 40 N 77800 1100 2 1.43 13739095700 177354 81.77 76900 78200 76200 99700 53700 76700 77467.08 20.93 0 -15882 78166 77432 76966 76232 75766 77200 76000 814 23000 1000 58290 100 1 78993085 61457 23.24 0.79 12 0.22 3348.00 98960.00 88200 20250206 -11.79 59400 20240419 30.98 88200 -11.79 20250206 76200 2.10 20250219 88200 -11.79 20250206 59400 30.98 20240419 0.14 N 267250 1000 814 억 16531436 N N 3204 N 00 N
6 20250219 121051 55 20.00 KOSPI200 금융 N N N Y 40 N 77900 1200 2 1.56 10178771000 131611 60.68 76900 78000 76200 99700 53700 76700 77339.82 20.93 0 -8061 78166 77432 76966 76232 75766 77200 76000 814 23000 1000 58290 100 1 78993085 61536 23.27 0.79 12 0.17 3348.00 98960.00 88200 20250206 -11.68 59400 20240419 31.14 88200 -11.68 20250206 76200 2.23 20250219 88200 -11.68 20250206 59400 31.14 20240419 0.14 N 267250 1000 814 억 16531436 N N 3204 N 00 N
7 20250219 111052 55 20.00 KOSPI200 금융 N N N Y 40 N 77500 800 2 1.04 7568355000 98014 45.19 76900 77900 76200 99700 53700 76700 77217.08 20.93 0 -9996 78166 77432 76966 76232 75766 77200 76000 814 23000 1000 58290 100 1 78993085 61220 23.15 0.78 12 0.12 3348.00 98960.00 88200 20250206 -12.13 59400 20240419 30.47 88200 -12.13 20250206 76200 1.71 20250219 88200 -12.13 20250206 59400 30.47 20240419 0.14 N 267250 1000 814 억 16531436 N N 3204 N 00 N
8 20250219 101053 55 20.00 KOSPI200 금융 N N N Y 40 N 77600 900 2 1.17 5326122300 69061 31.84 76900 77900 76200 99700 53700 76700 77122.00 20.93 0 -4016 78166 77432 76966 76232 75766 77200 76000 814 23000 1000 58290 100 1 78993085 61299 23.18 0.78 12 0.09 3348.00 98960.00 88200 20250206 -12.02 59400 20240419 30.64 88200 -12.02 20250206 76200 1.84 20250219 88200 -12.02 20250206 59400 30.64 20240419 0.14 N 267250 1000 814 억 16531436 N N 3204 N 00 N
9 20250219 091054 55 20.00 KOSPI200 금융 N N N Y 40 N 76500 -200 5 -0.26 1059532600 13840 6.38 76900 76900 76300 99700 53700 76700 76555.82 20.93 0 -5542 78166 77432 76966 76232 75766 77200 76000 814 23000 1000 58290 100 1 78993085 60430 22.85 0.77 12 0.02 3348.00 98960.00 88200 20250206 -13.27 59400 20240419 28.79 88200 -13.27 20250206 76300 0.26 20250219 88200 -13.27 20250206 59400 28.79 20240419 0.14 N 267250 1000 814 억 16531436 N N 3204 N 00 N
10 20250218 161048 55 20.00 KOSPI200 금융 N N N Y 40 N 76700 -600 5 -0.78 16602271800 216161 129.65 77300 77700 76500 100400 54200 77300 76805.15 20.95 0 -22079 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60588 22.91 0.78 12 0.27 3348.00 98960.00 88200 20250206 -13.04 59400 20240419 29.12 88200 -13.04 20250206 76400 0.39 20250211 88200 -13.04 20250206 59400 29.12 20240419 0.12 N 267250 1000 814 억 16546120 N N 3204 N 00 N
11 20250218 151050 55 20.00 KOSPI200 금융 N N N Y 40 N 76700 -600 5 -0.78 14681310400 191107 114.63 77300 77700 76500 100400 54200 77300 76822.46 20.95 0 -19968 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60588 22.91 0.78 12 0.24 3348.00 98960.00 88200 20250206 -13.04 59400 20240419 29.12 88200 -13.04 20250206 76400 0.39 20250211 88200 -13.04 20250206 59400 29.12 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N
12 20250218 141051 55 20.00 KOSPI200 금융 N N N Y 40 N 76800 -500 5 -0.65 11003500400 143186 85.88 77300 77700 76500 100400 54200 77300 76847.60 20.95 0 -21532 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60667 22.94 0.78 12 0.18 3348.00 98960.00 88200 20250206 -12.93 59400 20240419 29.29 88200 -12.93 20250206 76400 0.52 20250211 88200 -12.93 20250206 59400 29.29 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N