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
402340/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
20250219,161244,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,104300,5200,2,5.25,42723499300,407808,168.33,100800,106600,100400,128800,69400,99100,104763.82,51.81,0,-34192,101833,100466,99633,98266,97433,101150,98950,141,29700,100,71350,100,1,133548056,139291,-11.42,0.94,12,0.31,-9137.00,110540.00,109000,20240711,-4.31,59300,20240206,75.89,106600,-2.16,20250219,77200,35.10,20250102,109000,-4.31,20240711,64200,62.46,20240227,0.02,N,402340,100,141 억,,69192590,N,N,1493,N,00,N
20250219,151247,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,104900,5800,2,5.85,38333009300,365748,150.97,100800,106600,100400,128800,69400,99100,104807.16,51.81,0,-35315,101833,100466,99633,98266,97433,101150,98950,141,29700,100,71350,100,1,133548056,140092,-11.48,0.95,12,0.27,-9137.00,110540.00,109000,20240711,-3.76,59300,20240206,76.90,106600,-1.59,20250219,77200,35.88,20250102,109000,-3.76,20240711,64200,63.40,20240227,0.02,N,402340,100,141 억,,69192590,N,N,466,N,00,N
20250219,141243,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,104800,5700,2,5.75,33603100700,320618,132.34,100800,106600,100400,128800,69400,99100,104807.28,51.81,0,-35778,101833,100466,99633,98266,97433,101150,98950,141,29700,100,71350,100,1,133548056,139958,-11.47,0.95,12,0.24,-9137.00,110540.00,109000,20240711,-3.85,59300,20240206,76.73,106600,-1.69,20250219,77200,35.75,20250102,109000,-3.85,20240711,64200,63.24,20240227,0.02,N,402340,100,141 억,,69192590,N,N,466,N,00,N
20250219,131244,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,105500,6400,2,6.46,29461799400,281292,116.11,100800,106600,100400,128800,69400,99100,104737.42,51.81,0,-25009,101833,100466,99633,98266,97433,101150,98950,141,29700,100,71350,100,1,133548056,140893,-11.55,0.95,12,0.21,-9137.00,110540.00,109000,20240711,-3.21,59300,20240206,77.91,106600,-1.03,20250219,77200,36.66,20250102,109000,-3.21,20240711,64200,64.33,20240227,0.02,N,402340,100,141 억,,69192590,N,N,466,N,00,N
20250219,121244,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,105900,6800,2,6.86,25583789100,244628,100.98,100800,106600,100400,128800,69400,99100,104582.42,51.81,0,-14761,101833,100466,99633,98266,97433,101150,98950,141,29700,100,71350,100,1,133548056,141427,-11.59,0.96,12,0.18,-9137.00,110540.00,109000,20240711,-2.84,59300,20240206,78.58,106600,-0.66,20250219,77200,37.18,20250102,109000,-2.84,20240711,64200,64.95,20240227,0.02,N,402340,100,141 억,,69192590,N,N,466,N,00,N
20250219,111244,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,105000,5900,2,5.95,21168337800,202733,83.68,100800,106600,100400,128800,69400,99100,104414.86,51.81,0,-8347,101833,100466,99633,98266,97433,101150,98950,141,29700,100,71350,100,1,133548056,140225,-11.49,0.95,12,0.15,-9137.00,110540.00,109000,20240711,-3.67,59300,20240206,77.07,106600,-1.50,20250219,77200,36.01,20250102,109000,-3.67,20240711,64200,63.55,20240227,0.02,N,402340,100,141 억,,69192590,N,N,466,N,00,N
20250219,101244,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,105000,5900,2,5.95,16590737900,158966,65.62,100800,106600,100400,128800,69400,99100,104366.58,51.81,0,3024,101833,100466,99633,98266,97433,101150,98950,141,29700,100,71350,100,1,133548056,140225,-11.49,0.95,12,0.12,-9137.00,110540.00,109000,20240711,-3.67,59300,20240206,77.07,106600,-1.50,20250219,77200,36.01,20250102,109000,-3.67,20240711,64200,63.55,20240227,0.02,N,402340,100,141 억,,69192590,N,N,466,N,00,N
20250219,091247,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,103000,3900,2,3.94,3524600600,34599,14.28,100800,103000,100400,128800,69400,99100,101870.01,51.81,0,4339,101833,100466,99633,98266,97433,101150,98950,141,29700,100,71350,100,1,133548056,137554,-11.27,0.93,12,0.03,-9137.00,110540.00,109000,20240711,-5.50,59300,20240206,73.69,103700,-0.68,20250217,77200,33.42,20250102,109000,-5.50,20240711,64200,60.44,20240227,0.02,N,402340,100,141 억,,69192590,N,N,466,N,00,N
20250218,161239,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,99100,-800,5,-0.80,24160938300,242226,96.63,99000,101000,98800,129800,70000,99900,99745.47,51.80,0,32035,105966,102932,100666,97632,95366,101800,96500,141,29900,100,71920,100,1,133548056,132346,-10.85,0.90,12,0.18,-9137.00,110540.00,109000,20240711,-9.08,58600,20240205,69.11,103700,-4.44,20250217,77200,28.37,20250102,109000,-9.08,20240711,64200,54.36,20240227,0.02,N,402340,100,141 억,,69184225,N,N,466,N,00,N
20250218,151241,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,99500,-400,5,-0.40,18881699400,188974,75.38,99000,101000,98900,129800,70000,99900,99916.92,51.80,0,19055,105966,102932,100666,97632,95366,101800,96500,141,29900,100,71920,100,1,133548056,132880,-10.89,0.90,12,0.14,-9137.00,110540.00,109000,20240711,-8.72,58600,20240205,69.80,103700,-4.05,20250217,77200,28.89,20250102,109000,-8.72,20240711,64200,54.98,20240227,0.02,N,402340,100,141 억,,69184225,N,N,363,N,00,N
20250218,141242,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,100400,500,2,0.50,16006557400,160233,63.92,99000,101000,98900,129800,70000,99900,99895.51,51.80,0,13083,105966,102932,100666,97632,95366,101800,96500,141,29900,100,71920,100,1,133548056,134082,-10.99,0.91,12,0.12,-9137.00,110540.00,109000,20240711,-7.89,58600,20240205,71.33,103700,-3.18,20250217,77200,30.05,20250102,109000,-7.89,20240711,64200,56.39,20240227,0.02,N,402340,100,141 억,,69184225,N,N,363,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 161244 55 20.00 KOSPI200 금융 N N N Y 40 Y 104300 5200 2 5.25 42723499300 407808 168.33 100800 106600 100400 128800 69400 99100 104763.82 51.81 0 -34192 101833 100466 99633 98266 97433 101150 98950 141 29700 100 71350 100 1 133548056 139291 -11.42 0.94 12 0.31 -9137.00 110540.00 109000 20240711 -4.31 59300 20240206 75.89 106600 -2.16 20250219 77200 35.10 20250102 109000 -4.31 20240711 64200 62.46 20240227 0.02 N 402340 100 141 억 69192590 N N 1493 N 00 N
3 20250219 151247 55 20.00 KOSPI200 금융 N N N Y 40 Y 104900 5800 2 5.85 38333009300 365748 150.97 100800 106600 100400 128800 69400 99100 104807.16 51.81 0 -35315 101833 100466 99633 98266 97433 101150 98950 141 29700 100 71350 100 1 133548056 140092 -11.48 0.95 12 0.27 -9137.00 110540.00 109000 20240711 -3.76 59300 20240206 76.90 106600 -1.59 20250219 77200 35.88 20250102 109000 -3.76 20240711 64200 63.40 20240227 0.02 N 402340 100 141 억 69192590 N N 466 N 00 N
4 20250219 141243 55 20.00 KOSPI200 금융 N N N Y 40 Y 104800 5700 2 5.75 33603100700 320618 132.34 100800 106600 100400 128800 69400 99100 104807.28 51.81 0 -35778 101833 100466 99633 98266 97433 101150 98950 141 29700 100 71350 100 1 133548056 139958 -11.47 0.95 12 0.24 -9137.00 110540.00 109000 20240711 -3.85 59300 20240206 76.73 106600 -1.69 20250219 77200 35.75 20250102 109000 -3.85 20240711 64200 63.24 20240227 0.02 N 402340 100 141 억 69192590 N N 466 N 00 N
5 20250219 131244 55 20.00 KOSPI200 금융 N N N Y 40 Y 105500 6400 2 6.46 29461799400 281292 116.11 100800 106600 100400 128800 69400 99100 104737.42 51.81 0 -25009 101833 100466 99633 98266 97433 101150 98950 141 29700 100 71350 100 1 133548056 140893 -11.55 0.95 12 0.21 -9137.00 110540.00 109000 20240711 -3.21 59300 20240206 77.91 106600 -1.03 20250219 77200 36.66 20250102 109000 -3.21 20240711 64200 64.33 20240227 0.02 N 402340 100 141 억 69192590 N N 466 N 00 N
6 20250219 121244 55 20.00 KOSPI200 금융 N N N Y 40 Y 105900 6800 2 6.86 25583789100 244628 100.98 100800 106600 100400 128800 69400 99100 104582.42 51.81 0 -14761 101833 100466 99633 98266 97433 101150 98950 141 29700 100 71350 100 1 133548056 141427 -11.59 0.96 12 0.18 -9137.00 110540.00 109000 20240711 -2.84 59300 20240206 78.58 106600 -0.66 20250219 77200 37.18 20250102 109000 -2.84 20240711 64200 64.95 20240227 0.02 N 402340 100 141 억 69192590 N N 466 N 00 N
7 20250219 111244 55 20.00 KOSPI200 금융 N N N Y 40 Y 105000 5900 2 5.95 21168337800 202733 83.68 100800 106600 100400 128800 69400 99100 104414.86 51.81 0 -8347 101833 100466 99633 98266 97433 101150 98950 141 29700 100 71350 100 1 133548056 140225 -11.49 0.95 12 0.15 -9137.00 110540.00 109000 20240711 -3.67 59300 20240206 77.07 106600 -1.50 20250219 77200 36.01 20250102 109000 -3.67 20240711 64200 63.55 20240227 0.02 N 402340 100 141 억 69192590 N N 466 N 00 N
8 20250219 101244 55 20.00 KOSPI200 금융 N N N Y 40 Y 105000 5900 2 5.95 16590737900 158966 65.62 100800 106600 100400 128800 69400 99100 104366.58 51.81 0 3024 101833 100466 99633 98266 97433 101150 98950 141 29700 100 71350 100 1 133548056 140225 -11.49 0.95 12 0.12 -9137.00 110540.00 109000 20240711 -3.67 59300 20240206 77.07 106600 -1.50 20250219 77200 36.01 20250102 109000 -3.67 20240711 64200 63.55 20240227 0.02 N 402340 100 141 억 69192590 N N 466 N 00 N
9 20250219 091247 55 20.00 KOSPI200 금융 N N N Y 40 Y 103000 3900 2 3.94 3524600600 34599 14.28 100800 103000 100400 128800 69400 99100 101870.01 51.81 0 4339 101833 100466 99633 98266 97433 101150 98950 141 29700 100 71350 100 1 133548056 137554 -11.27 0.93 12 0.03 -9137.00 110540.00 109000 20240711 -5.50 59300 20240206 73.69 103700 -0.68 20250217 77200 33.42 20250102 109000 -5.50 20240711 64200 60.44 20240227 0.02 N 402340 100 141 억 69192590 N N 466 N 00 N
10 20250218 161239 55 20.00 KOSPI200 금융 N N N Y 40 Y 99100 -800 5 -0.80 24160938300 242226 96.63 99000 101000 98800 129800 70000 99900 99745.47 51.80 0 32035 105966 102932 100666 97632 95366 101800 96500 141 29900 100 71920 100 1 133548056 132346 -10.85 0.90 12 0.18 -9137.00 110540.00 109000 20240711 -9.08 58600 20240205 69.11 103700 -4.44 20250217 77200 28.37 20250102 109000 -9.08 20240711 64200 54.36 20240227 0.02 N 402340 100 141 억 69184225 N N 466 N 00 N
11 20250218 151241 55 20.00 KOSPI200 금융 N N N Y 40 Y 99500 -400 5 -0.40 18881699400 188974 75.38 99000 101000 98900 129800 70000 99900 99916.92 51.80 0 19055 105966 102932 100666 97632 95366 101800 96500 141 29900 100 71920 100 1 133548056 132880 -10.89 0.90 12 0.14 -9137.00 110540.00 109000 20240711 -8.72 58600 20240205 69.80 103700 -4.05 20250217 77200 28.89 20250102 109000 -8.72 20240711 64200 54.98 20240227 0.02 N 402340 100 141 억 69184225 N N 363 N 00 N
12 20250218 141242 55 20.00 KOSPI200 금융 N N N Y 40 Y 100400 500 2 0.50 16006557400 160233 63.92 99000 101000 98900 129800 70000 99900 99895.51 51.80 0 13083 105966 102932 100666 97632 95366 101800 96500 141 29900 100 71920 100 1 133548056 134082 -10.99 0.91 12 0.12 -9137.00 110540.00 109000 20240711 -7.89 58600 20240205 71.33 103700 -3.18 20250217 77200 30.05 20250102 109000 -7.89 20240711 64200 56.39 20240227 0.02 N 402340 100 141 억 69184225 N N 363 N 00 N