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
323410/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
20250219,161146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,0,3,0.00,15389941200,639666,107.74,23900,24300,23600,31100,16800,23950,24059.47,16.62,0,27854,24816,24382,23966,23532,23116,24175,23325,23849,7150,5000,18200,50,1,476976137,114236,32.19,1.86,12,0.13,744.00,12856.00,31200,20240215,-23.24,18490,20240805,29.53,24400,-1.84,20250218,20350,17.69,20250203,30650,-21.86,20240227,18490,29.53,20240805,0.19,N,323410,5000,23848 억,,79266217,N,N,3280,N,00,N
20250219,151150,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,150,2,0.63,14441167800,600109,101.08,23900,24300,23600,31100,16800,23950,24064.24,16.62,0,27338,24816,24382,23966,23532,23116,24175,23325,23849,7150,5000,18200,50,1,476976137,114951,32.39,1.87,12,0.13,744.00,12856.00,31200,20240215,-22.76,18490,20240805,30.34,24400,-1.23,20250218,20350,18.43,20250203,30650,-21.37,20240227,18490,30.34,20240805,0.19,N,323410,5000,23848 억,,79266217,N,N,2589,N,00,N
20250219,141145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,150,2,0.63,12782605450,531342,89.49,23900,24300,23600,31100,16800,23950,24057.21,16.62,0,33740,24816,24382,23966,23532,23116,24175,23325,23849,7150,5000,18200,50,1,476976137,114951,32.39,1.87,12,0.11,744.00,12856.00,31200,20240215,-22.76,18490,20240805,30.34,24400,-1.23,20250218,20350,18.43,20250203,30650,-21.37,20240227,18490,30.34,20240805,0.19,N,323410,5000,23848 억,,79266217,N,N,2589,N,00,N
20250219,131147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,150,2,0.63,11367730750,472603,79.60,23900,24300,23600,31100,16800,23950,24053.45,16.62,0,42589,24816,24382,23966,23532,23116,24175,23325,23849,7150,5000,18200,50,1,476976137,114951,32.39,1.87,12,0.10,744.00,12856.00,31200,20240215,-22.76,18490,20240805,30.34,24400,-1.23,20250218,20350,18.43,20250203,30650,-21.37,20240227,18490,30.34,20240805,0.19,N,323410,5000,23848 억,,79266217,N,N,2589,N,00,N
20250219,121147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24200,250,2,1.04,10028257500,417150,70.26,23900,24300,23600,31100,16800,23950,24039.93,16.62,0,42601,24816,24382,23966,23532,23116,24175,23325,23849,7150,5000,18200,50,1,476976137,115428,32.53,1.88,12,0.09,744.00,12856.00,31200,20240215,-22.44,18490,20240805,30.88,24400,-0.82,20250218,20350,18.92,20250203,30650,-21.04,20240227,18490,30.88,20240805,0.19,N,323410,5000,23848 억,,79266217,N,N,2589,N,00,N
20250219,111147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24250,300,2,1.25,7855371550,327486,55.16,23900,24250,23600,31100,16800,23950,23986.89,16.62,0,37337,24816,24382,23966,23532,23116,24175,23325,23849,7150,5000,18200,50,1,476976137,115667,32.59,1.89,12,0.07,744.00,12856.00,31200,20240215,-22.28,18490,20240805,31.15,24400,-0.61,20250218,20350,19.16,20250203,30650,-20.88,20240227,18490,31.15,20240805,0.19,N,323410,5000,23848 억,,79266217,N,N,2589,N,00,N
20250219,101147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24050,100,2,0.42,4397484700,184232,31.03,23900,24150,23600,31100,16800,23950,23869.28,16.62,0,8813,24816,24382,23966,23532,23116,24175,23325,23849,7150,5000,18200,50,1,476976137,114713,32.33,1.87,12,0.04,744.00,12856.00,31200,20240215,-22.92,18490,20240805,30.07,24400,-1.43,20250218,20350,18.18,20250203,30650,-21.53,20240227,18490,30.07,20240805,0.19,N,323410,5000,23848 억,,79266217,N,N,2589,N,00,N
20250219,091149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23600,-350,5,-1.46,1547261850,65290,11.00,23900,23900,23600,31100,16800,23950,23698.30,16.62,0,-8067,24816,24382,23966,23532,23116,24175,23325,23849,7150,5000,18200,50,1,476976137,112566,31.72,1.84,12,0.01,744.00,12856.00,31200,20240215,-24.36,18490,20240805,27.64,24400,-3.28,20250218,20350,15.97,20250203,30650,-23.00,20240227,18490,27.64,20240805,0.19,N,323410,5000,23848 억,,79266217,N,N,2589,N,00,N
20250218,161142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,-150,5,-0.62,14177118950,592552,79.94,24000,24400,23550,31300,16900,24100,23925.45,16.62,0,-20411,24566,24332,23916,23682,23266,24450,23800,23849,7200,5000,18310,50,1,476976137,114236,32.19,1.86,12,0.12,744.00,12856.00,31200,20240215,-23.24,18490,20240805,29.53,24400,-1.84,20250218,20350,17.69,20250203,30650,-21.86,20240227,18490,29.53,20240805,0.20,N,323410,5000,23848 억,,79280654,N,N,2589,N,00,N
20250218,151144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24000,-100,5,-0.41,12778668550,534183,72.07,24000,24400,23550,31300,16900,24100,23921.89,16.62,0,-42368,24566,24332,23916,23682,23266,24450,23800,23849,7200,5000,18310,50,1,476976137,114474,32.26,1.87,12,0.11,744.00,12856.00,31200,20240215,-23.08,18490,20240805,29.80,24400,-1.64,20250218,20350,17.94,20250203,30650,-21.70,20240227,18490,29.80,20240805,0.20,N,323410,5000,23848 억,,79280654,N,N,48,N,00,N
20250218,141145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,-150,5,-0.62,11362815250,475124,64.10,24000,24400,23550,31300,16900,24100,23915.47,16.62,0,-51073,24566,24332,23916,23682,23266,24450,23800,23849,7200,5000,18310,50,1,476976137,114236,32.19,1.86,12,0.10,744.00,12856.00,31200,20240215,-23.24,18490,20240805,29.53,24400,-1.84,20250218,20350,17.69,20250203,30650,-21.86,20240227,18490,29.53,20240805,0.20,N,323410,5000,23848 억,,79280654,N,N,48,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 161146 55 20.00 KOSPI200 금융 N N N Y 40 N 23950 0 3 0.00 15389941200 639666 107.74 23900 24300 23600 31100 16800 23950 24059.47 16.62 0 27854 24816 24382 23966 23532 23116 24175 23325 23849 7150 5000 18200 50 1 476976137 114236 32.19 1.86 12 0.13 744.00 12856.00 31200 20240215 -23.24 18490 20240805 29.53 24400 -1.84 20250218 20350 17.69 20250203 30650 -21.86 20240227 18490 29.53 20240805 0.19 N 323410 5000 23848 억 79266217 N N 3280 N 00 N
3 20250219 151150 55 20.00 KOSPI200 금융 N N N Y 40 N 24100 150 2 0.63 14441167800 600109 101.08 23900 24300 23600 31100 16800 23950 24064.24 16.62 0 27338 24816 24382 23966 23532 23116 24175 23325 23849 7150 5000 18200 50 1 476976137 114951 32.39 1.87 12 0.13 744.00 12856.00 31200 20240215 -22.76 18490 20240805 30.34 24400 -1.23 20250218 20350 18.43 20250203 30650 -21.37 20240227 18490 30.34 20240805 0.19 N 323410 5000 23848 억 79266217 N N 2589 N 00 N
4 20250219 141145 55 20.00 KOSPI200 금융 N N N Y 40 N 24100 150 2 0.63 12782605450 531342 89.49 23900 24300 23600 31100 16800 23950 24057.21 16.62 0 33740 24816 24382 23966 23532 23116 24175 23325 23849 7150 5000 18200 50 1 476976137 114951 32.39 1.87 12 0.11 744.00 12856.00 31200 20240215 -22.76 18490 20240805 30.34 24400 -1.23 20250218 20350 18.43 20250203 30650 -21.37 20240227 18490 30.34 20240805 0.19 N 323410 5000 23848 억 79266217 N N 2589 N 00 N
5 20250219 131147 55 20.00 KOSPI200 금융 N N N Y 40 N 24100 150 2 0.63 11367730750 472603 79.60 23900 24300 23600 31100 16800 23950 24053.45 16.62 0 42589 24816 24382 23966 23532 23116 24175 23325 23849 7150 5000 18200 50 1 476976137 114951 32.39 1.87 12 0.10 744.00 12856.00 31200 20240215 -22.76 18490 20240805 30.34 24400 -1.23 20250218 20350 18.43 20250203 30650 -21.37 20240227 18490 30.34 20240805 0.19 N 323410 5000 23848 억 79266217 N N 2589 N 00 N
6 20250219 121147 55 20.00 KOSPI200 금융 N N N Y 40 N 24200 250 2 1.04 10028257500 417150 70.26 23900 24300 23600 31100 16800 23950 24039.93 16.62 0 42601 24816 24382 23966 23532 23116 24175 23325 23849 7150 5000 18200 50 1 476976137 115428 32.53 1.88 12 0.09 744.00 12856.00 31200 20240215 -22.44 18490 20240805 30.88 24400 -0.82 20250218 20350 18.92 20250203 30650 -21.04 20240227 18490 30.88 20240805 0.19 N 323410 5000 23848 억 79266217 N N 2589 N 00 N
7 20250219 111147 55 20.00 KOSPI200 금융 N N N Y 40 N 24250 300 2 1.25 7855371550 327486 55.16 23900 24250 23600 31100 16800 23950 23986.89 16.62 0 37337 24816 24382 23966 23532 23116 24175 23325 23849 7150 5000 18200 50 1 476976137 115667 32.59 1.89 12 0.07 744.00 12856.00 31200 20240215 -22.28 18490 20240805 31.15 24400 -0.61 20250218 20350 19.16 20250203 30650 -20.88 20240227 18490 31.15 20240805 0.19 N 323410 5000 23848 억 79266217 N N 2589 N 00 N
8 20250219 101147 55 20.00 KOSPI200 금융 N N N Y 40 N 24050 100 2 0.42 4397484700 184232 31.03 23900 24150 23600 31100 16800 23950 23869.28 16.62 0 8813 24816 24382 23966 23532 23116 24175 23325 23849 7150 5000 18200 50 1 476976137 114713 32.33 1.87 12 0.04 744.00 12856.00 31200 20240215 -22.92 18490 20240805 30.07 24400 -1.43 20250218 20350 18.18 20250203 30650 -21.53 20240227 18490 30.07 20240805 0.19 N 323410 5000 23848 억 79266217 N N 2589 N 00 N
9 20250219 091149 55 20.00 KOSPI200 금융 N N N Y 40 N 23600 -350 5 -1.46 1547261850 65290 11.00 23900 23900 23600 31100 16800 23950 23698.30 16.62 0 -8067 24816 24382 23966 23532 23116 24175 23325 23849 7150 5000 18200 50 1 476976137 112566 31.72 1.84 12 0.01 744.00 12856.00 31200 20240215 -24.36 18490 20240805 27.64 24400 -3.28 20250218 20350 15.97 20250203 30650 -23.00 20240227 18490 27.64 20240805 0.19 N 323410 5000 23848 억 79266217 N N 2589 N 00 N
10 20250218 161142 55 20.00 KOSPI200 금융 N N N Y 40 N 23950 -150 5 -0.62 14177118950 592552 79.94 24000 24400 23550 31300 16900 24100 23925.45 16.62 0 -20411 24566 24332 23916 23682 23266 24450 23800 23849 7200 5000 18310 50 1 476976137 114236 32.19 1.86 12 0.12 744.00 12856.00 31200 20240215 -23.24 18490 20240805 29.53 24400 -1.84 20250218 20350 17.69 20250203 30650 -21.86 20240227 18490 29.53 20240805 0.20 N 323410 5000 23848 억 79280654 N N 2589 N 00 N
11 20250218 151144 55 20.00 KOSPI200 금융 N N N Y 40 N 24000 -100 5 -0.41 12778668550 534183 72.07 24000 24400 23550 31300 16900 24100 23921.89 16.62 0 -42368 24566 24332 23916 23682 23266 24450 23800 23849 7200 5000 18310 50 1 476976137 114474 32.26 1.87 12 0.11 744.00 12856.00 31200 20240215 -23.08 18490 20240805 29.80 24400 -1.64 20250218 20350 17.94 20250203 30650 -21.70 20240227 18490 29.80 20240805 0.20 N 323410 5000 23848 억 79280654 N N 48 N 00 N
12 20250218 141145 55 20.00 KOSPI200 금융 N N N Y 40 N 23950 -150 5 -0.62 11362815250 475124 64.10 24000 24400 23550 31300 16900 24100 23915.47 16.62 0 -51073 24566 24332 23916 23682 23266 24450 23800 23849 7200 5000 18310 50 1 476976137 114236 32.19 1.86 12 0.10 744.00 12856.00 31200 20240215 -23.24 18490 20240805 29.53 24400 -1.84 20250218 20350 17.69 20250203 30650 -21.86 20240227 18490 29.53 20240805 0.20 N 323410 5000 23848 억 79280654 N N 48 N 00 N