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
377300/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
20250219,161229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32400,600,2,1.89,10455437200,321733,142.21,31700,33000,31400,41300,22300,31800,32497.72,37.92,0,-7837,33233,32516,31983,31266,30733,32250,31000,673,9500,500,23530,50,1,134646864,43626,1705.26,2.32,12,0.24,19.00,13981.00,51800,20240215,-37.45,21200,20241115,52.83,33200,-2.41,20250205,25200,28.57,20250123,50300,-35.59,20240219,21200,52.83,20241115,0.43,N,377300,500,673 억,,51055750,N,N,138,N,00,N
20250219,151232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32400,600,2,1.89,10137068800,311913,137.87,31700,33000,31400,41300,22300,31800,32499.92,37.92,0,-5235,33233,32516,31983,31266,30733,32250,31000,673,9500,500,23530,50,1,134646864,43626,1705.26,2.32,12,0.23,19.00,13981.00,51800,20240215,-37.45,21200,20241115,52.83,33200,-2.41,20250205,25200,28.57,20250123,50300,-35.59,20240219,21200,52.83,20241115,0.43,N,377300,500,673 억,,51055750,N,N,6,N,00,N
20250219,141228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32500,700,2,2.20,9343503600,287479,127.07,31700,33000,31400,41300,22300,31800,32501.80,37.92,0,-3517,33233,32516,31983,31266,30733,32250,31000,673,9500,500,23530,50,1,134646864,43760,1710.53,2.32,12,0.21,19.00,13981.00,51800,20240215,-37.26,21200,20241115,53.30,33200,-2.11,20250205,25200,28.97,20250123,50300,-35.39,20240219,21200,53.30,20241115,0.43,N,377300,500,673 억,,51055750,N,N,6,N,00,N
20250219,131228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32450,650,2,2.04,8634414200,265656,117.42,31700,33000,31400,41300,22300,31800,32502.54,37.92,0,-1483,33233,32516,31983,31266,30733,32250,31000,673,9500,500,23530,50,1,134646864,43693,1707.89,2.32,12,0.20,19.00,13981.00,51800,20240215,-37.36,21200,20241115,53.07,33200,-2.26,20250205,25200,28.77,20250123,50300,-35.49,20240219,21200,53.07,20241115,0.43,N,377300,500,673 억,,51055750,N,N,6,N,00,N
20250219,121229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32700,900,2,2.83,7542899700,232083,102.58,31700,33000,31400,41300,22300,31800,32501.22,37.92,0,5076,33233,32516,31983,31266,30733,32250,31000,673,9500,500,23530,50,1,134646864,44030,1721.05,2.34,12,0.17,19.00,13981.00,51800,20240215,-36.87,21200,20241115,54.25,33200,-1.51,20250205,25200,29.76,20250123,50300,-34.99,20240219,21200,54.25,20241115,0.43,N,377300,500,673 억,,51055750,N,N,6,N,00,N
20250219,111229,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32750,950,2,2.99,6245054500,192373,85.03,31700,33000,31400,41300,22300,31800,32463.65,37.92,0,9394,33233,32516,31983,31266,30733,32250,31000,673,9500,500,23530,50,1,134646864,44097,1723.68,2.34,12,0.14,19.00,13981.00,51800,20240215,-36.78,21200,20241115,54.48,33200,-1.36,20250205,25200,29.96,20250123,50300,-34.89,20240219,21200,54.48,20241115,0.43,N,377300,500,673 억,,51055750,N,N,6,N,00,N
20250219,101230,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32750,950,2,2.99,3667506750,113792,50.30,31700,32900,31400,41300,22300,31800,32230.35,37.92,0,12407,33233,32516,31983,31266,30733,32250,31000,673,9500,500,23530,50,1,134646864,44097,1723.68,2.34,12,0.08,19.00,13981.00,51800,20240215,-36.78,21200,20241115,54.48,33200,-1.36,20250205,25200,29.96,20250123,50300,-34.89,20240219,21200,54.48,20241115,0.43,N,377300,500,673 억,,51055750,N,N,6,N,00,N
20250219,091231,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31450,-350,5,-1.10,600626050,19025,8.41,31700,31800,31400,41300,22300,31800,31568.97,37.92,0,-4429,33233,32516,31983,31266,30733,32250,31000,673,9500,500,23530,50,1,134646864,42346,1655.26,2.25,12,0.01,19.00,13981.00,51800,20240215,-39.29,21200,20241115,48.35,33200,-5.27,20250205,25200,24.80,20250123,50300,-37.48,20240219,21200,48.35,20241115,0.43,N,377300,500,673 억,,51055750,N,N,6,N,00,N
20250218,161224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31800,-450,5,-1.40,7146191400,223896,51.63,32050,32700,31450,41900,22600,32250,31917.74,37.92,0,-14386,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42818,1673.68,2.27,12,0.17,19.00,13981.00,51800,20240215,-38.61,21200,20241115,50.00,33200,-4.22,20250205,25200,26.19,20250123,50300,-36.78,20240219,21200,50.00,20241115,0.43,N,377300,500,673 억,,51060183,N,N,6,N,00,N
20250218,151226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31750,-500,5,-1.55,6718409100,210440,48.53,32050,32700,31450,41900,22600,32250,31925.53,37.92,0,-13872,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42750,1671.05,2.27,12,0.16,19.00,13981.00,51800,20240215,-38.71,21200,20241115,49.76,33200,-4.37,20250205,25200,25.99,20250123,50300,-36.88,20240219,21200,49.76,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,N,00,N
20250218,141227,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31700,-550,5,-1.71,6086950800,190571,43.94,32050,32700,31450,41900,22600,32250,31940.59,37.92,0,-13171,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42683,1668.42,2.27,12,0.14,19.00,13981.00,51800,20240215,-38.80,21200,20241115,49.53,33200,-4.52,20250205,25200,25.79,20250123,50300,-36.98,20240219,21200,49.53,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,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 161229 55 40.00 KOSPI200 금융 N N N Y 40 N 32400 600 2 1.89 10455437200 321733 142.21 31700 33000 31400 41300 22300 31800 32497.72 37.92 0 -7837 33233 32516 31983 31266 30733 32250 31000 673 9500 500 23530 50 1 134646864 43626 1705.26 2.32 12 0.24 19.00 13981.00 51800 20240215 -37.45 21200 20241115 52.83 33200 -2.41 20250205 25200 28.57 20250123 50300 -35.59 20240219 21200 52.83 20241115 0.43 N 377300 500 673 억 51055750 N N 138 N 00 N
3 20250219 151232 55 40.00 KOSPI200 금융 N N N Y 40 N 32400 600 2 1.89 10137068800 311913 137.87 31700 33000 31400 41300 22300 31800 32499.92 37.92 0 -5235 33233 32516 31983 31266 30733 32250 31000 673 9500 500 23530 50 1 134646864 43626 1705.26 2.32 12 0.23 19.00 13981.00 51800 20240215 -37.45 21200 20241115 52.83 33200 -2.41 20250205 25200 28.57 20250123 50300 -35.59 20240219 21200 52.83 20241115 0.43 N 377300 500 673 억 51055750 N N 6 N 00 N
4 20250219 141228 55 40.00 KOSPI200 금융 N N N Y 40 N 32500 700 2 2.20 9343503600 287479 127.07 31700 33000 31400 41300 22300 31800 32501.80 37.92 0 -3517 33233 32516 31983 31266 30733 32250 31000 673 9500 500 23530 50 1 134646864 43760 1710.53 2.32 12 0.21 19.00 13981.00 51800 20240215 -37.26 21200 20241115 53.30 33200 -2.11 20250205 25200 28.97 20250123 50300 -35.39 20240219 21200 53.30 20241115 0.43 N 377300 500 673 억 51055750 N N 6 N 00 N
5 20250219 131228 55 40.00 KOSPI200 금융 N N N Y 40 N 32450 650 2 2.04 8634414200 265656 117.42 31700 33000 31400 41300 22300 31800 32502.54 37.92 0 -1483 33233 32516 31983 31266 30733 32250 31000 673 9500 500 23530 50 1 134646864 43693 1707.89 2.32 12 0.20 19.00 13981.00 51800 20240215 -37.36 21200 20241115 53.07 33200 -2.26 20250205 25200 28.77 20250123 50300 -35.49 20240219 21200 53.07 20241115 0.43 N 377300 500 673 억 51055750 N N 6 N 00 N
6 20250219 121229 55 40.00 KOSPI200 금융 N N N Y 40 N 32700 900 2 2.83 7542899700 232083 102.58 31700 33000 31400 41300 22300 31800 32501.22 37.92 0 5076 33233 32516 31983 31266 30733 32250 31000 673 9500 500 23530 50 1 134646864 44030 1721.05 2.34 12 0.17 19.00 13981.00 51800 20240215 -36.87 21200 20241115 54.25 33200 -1.51 20250205 25200 29.76 20250123 50300 -34.99 20240219 21200 54.25 20241115 0.43 N 377300 500 673 억 51055750 N N 6 N 00 N
7 20250219 111229 55 40.00 KOSPI200 금융 N N N Y 40 N 32750 950 2 2.99 6245054500 192373 85.03 31700 33000 31400 41300 22300 31800 32463.65 37.92 0 9394 33233 32516 31983 31266 30733 32250 31000 673 9500 500 23530 50 1 134646864 44097 1723.68 2.34 12 0.14 19.00 13981.00 51800 20240215 -36.78 21200 20241115 54.48 33200 -1.36 20250205 25200 29.96 20250123 50300 -34.89 20240219 21200 54.48 20241115 0.43 N 377300 500 673 억 51055750 N N 6 N 00 N
8 20250219 101230 55 40.00 KOSPI200 금융 N N N Y 40 N 32750 950 2 2.99 3667506750 113792 50.30 31700 32900 31400 41300 22300 31800 32230.35 37.92 0 12407 33233 32516 31983 31266 30733 32250 31000 673 9500 500 23530 50 1 134646864 44097 1723.68 2.34 12 0.08 19.00 13981.00 51800 20240215 -36.78 21200 20241115 54.48 33200 -1.36 20250205 25200 29.96 20250123 50300 -34.89 20240219 21200 54.48 20241115 0.43 N 377300 500 673 억 51055750 N N 6 N 00 N
9 20250219 091231 55 40.00 KOSPI200 금융 N N N Y 40 N 31450 -350 5 -1.10 600626050 19025 8.41 31700 31800 31400 41300 22300 31800 31568.97 37.92 0 -4429 33233 32516 31983 31266 30733 32250 31000 673 9500 500 23530 50 1 134646864 42346 1655.26 2.25 12 0.01 19.00 13981.00 51800 20240215 -39.29 21200 20241115 48.35 33200 -5.27 20250205 25200 24.80 20250123 50300 -37.48 20240219 21200 48.35 20241115 0.43 N 377300 500 673 억 51055750 N N 6 N 00 N
10 20250218 161224 55 40.00 KOSPI200 금융 N N N Y 40 N 31800 -450 5 -1.40 7146191400 223896 51.63 32050 32700 31450 41900 22600 32250 31917.74 37.92 0 -14386 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42818 1673.68 2.27 12 0.17 19.00 13981.00 51800 20240215 -38.61 21200 20241115 50.00 33200 -4.22 20250205 25200 26.19 20250123 50300 -36.78 20240219 21200 50.00 20241115 0.43 N 377300 500 673 억 51060183 N N 6 N 00 N
11 20250218 151226 55 40.00 KOSPI200 금융 N N N Y 40 N 31750 -500 5 -1.55 6718409100 210440 48.53 32050 32700 31450 41900 22600 32250 31925.53 37.92 0 -13872 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42750 1671.05 2.27 12 0.16 19.00 13981.00 51800 20240215 -38.71 21200 20241115 49.76 33200 -4.37 20250205 25200 25.99 20250123 50300 -36.88 20240219 21200 49.76 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N
12 20250218 141227 55 40.00 KOSPI200 금융 N N N Y 40 N 31700 -550 5 -1.71 6086950800 190571 43.94 32050 32700 31450 41900 22600 32250 31940.59 37.92 0 -13171 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42683 1668.42 2.27 12 0.14 19.00 13981.00 51800 20240215 -38.80 21200 20241115 49.53 33200 -4.52 20250205 25200 25.79 20250123 50300 -36.98 20240219 21200 49.53 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N