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
489790/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
20250219,161357,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50500,-1300,5,-2.51,150826217750,2960756,110.88,51500,52800,49700,67300,36300,51800,50941.15,21.11,0,-200940,53533,52666,51533,50666,49533,53100,51100,252,15500,500,36260,100,1,50488390,25497,0.00,0.00,12,5.86,0.00,0.00,54500,20250214,-7.34,28400,20241220,77.82,54500,-7.34,20250214,29100,73.54,20250203,54500,-7.34,20250214,28400,77.82,20241220,4.11,N,489790,500,252 억,,10658008,N,N,5699,N,00,N
20250219,151401,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50600,-1200,5,-2.32,146728023550,2879628,107.85,51500,52800,49700,67300,36300,51800,50952.51,21.11,0,-220261,53533,52666,51533,50666,49533,53100,51100,252,15500,500,36260,100,1,50488390,25547,0.00,0.00,12,5.70,0.00,0.00,54500,20250214,-7.16,28400,20241220,78.17,54500,-7.16,20250214,29100,73.88,20250203,54500,-7.16,20250214,28400,78.17,20241220,4.11,N,489790,500,252 억,,10658008,N,N,6457,N,00,N
20250219,141357,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50900,-900,5,-1.74,131616506250,2580750,96.65,51500,52800,49700,67300,36300,51800,50997.95,21.11,0,-191399,53533,52666,51533,50666,49533,53100,51100,252,15500,500,36260,100,1,50488390,25699,0.00,0.00,12,5.11,0.00,0.00,54500,20250214,-6.61,28400,20241220,79.23,54500,-6.61,20250214,29100,74.91,20250203,54500,-6.61,20250214,28400,79.23,20241220,4.11,N,489790,500,252 억,,10658008,N,N,6457,N,00,N
20250219,131357,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51500,-300,5,-0.58,100541033950,1981270,74.20,51500,52800,49700,67300,36300,51800,50743.40,21.11,0,-175851,53533,52666,51533,50666,49533,53100,51100,252,15500,500,36260,100,1,50488390,26002,0.00,0.00,12,3.92,0.00,0.00,54500,20250214,-5.50,28400,20241220,81.34,54500,-5.50,20250214,29100,76.98,20250203,54500,-5.50,20250214,28400,81.34,20241220,4.11,N,489790,500,252 억,,10658008,N,N,6457,N,00,N
20250219,121357,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50200,-1600,5,-3.09,79345397950,1567951,58.72,51500,52800,49700,67300,36300,51800,50601.14,21.11,0,-184465,53533,52666,51533,50666,49533,53100,51100,252,15500,500,36260,100,1,50488390,25345,0.00,0.00,12,3.11,0.00,0.00,54500,20250214,-7.89,28400,20241220,76.76,54500,-7.89,20250214,29100,72.51,20250203,54500,-7.89,20250214,28400,76.76,20241220,4.11,N,489790,500,252 억,,10658008,N,N,6457,N,00,N
20250219,111358,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,50700,-1100,5,-2.12,71526611400,1412767,52.91,51500,52800,49700,67300,36300,51800,50625.07,21.11,0,-153366,53533,52666,51533,50666,49533,53100,51100,252,15500,500,36260,100,1,50488390,25598,0.00,0.00,12,2.80,0.00,0.00,54500,20250214,-6.97,28400,20241220,78.52,54500,-6.97,20250214,29100,74.23,20250203,54500,-6.97,20250214,28400,78.52,20241220,4.11,N,489790,500,252 억,,10658008,N,N,6457,N,00,N
20250219,101358,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51000,-800,5,-1.54,54101780800,1065841,39.92,51500,52800,49700,67300,36300,51800,50755.39,21.11,0,-71729,53533,52666,51533,50666,49533,53100,51100,252,15500,500,36260,100,1,50488390,25749,0.00,0.00,12,2.11,0.00,0.00,54500,20250214,-6.42,28400,20241220,79.58,54500,-6.42,20250214,29100,75.26,20250203,54500,-6.42,20250214,28400,79.58,20241220,4.11,N,489790,500,252 억,,10658008,N,N,6457,N,00,N
20250219,091400,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51100,-700,5,-1.35,16358217700,316768,11.86,51500,52800,50800,67300,36300,51800,51638.76,21.11,0,-70342,53533,52666,51533,50666,49533,53100,51100,252,15500,500,36260,100,1,50488390,25800,0.00,0.00,12,0.63,0.00,0.00,54500,20250214,-6.24,28400,20241220,79.93,54500,-6.24,20250214,29100,75.60,20250203,54500,-6.24,20250214,28400,79.93,20241220,4.11,N,489790,500,252 억,,10658008,N,N,6457,N,00,N
20250218,161352,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51800,-100,5,-0.19,136202328500,2644517,35.66,51700,52400,50400,67400,36400,51900,51502.15,21.37,0,-251778,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26153,0.00,0.00,12,5.24,0.00,0.00,54500,20250214,-4.95,28400,20241220,82.39,54500,-4.95,20250214,29100,78.01,20250203,54500,-4.95,20250214,28400,82.39,20241220,3.53,N,489790,500,252 억,,10788951,N,N,6457,N,00,N
20250218,151353,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51700,-200,5,-0.39,131307620400,2549977,34.39,51700,52400,50400,67400,36400,51900,51492.63,21.37,0,-256068,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26102,0.00,0.00,12,5.05,0.00,0.00,54500,20250214,-5.14,28400,20241220,82.04,54500,-5.14,20250214,29100,77.66,20250203,54500,-5.14,20250214,28400,82.04,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,N,00,N
20250218,141355,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51800,-100,5,-0.19,110280875300,2139674,28.85,51700,52400,50400,67400,36400,51900,51539.90,21.37,0,-243235,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26153,0.00,0.00,12,4.24,0.00,0.00,54500,20250214,-4.95,28400,20241220,82.39,54500,-4.95,20250214,29100,78.01,20250203,54500,-4.95,20250214,28400,82.39,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,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 161357 57 100.00 KOSPI200 금융 N N N N N 50500 -1300 5 -2.51 150826217750 2960756 110.88 51500 52800 49700 67300 36300 51800 50941.15 21.11 0 -200940 53533 52666 51533 50666 49533 53100 51100 252 15500 500 36260 100 1 50488390 25497 0.00 0.00 12 5.86 0.00 0.00 54500 20250214 -7.34 28400 20241220 77.82 54500 -7.34 20250214 29100 73.54 20250203 54500 -7.34 20250214 28400 77.82 20241220 4.11 N 489790 500 252 억 10658008 N N 5699 N 00 N
3 20250219 151401 57 100.00 KOSPI200 금융 N N N N N 50600 -1200 5 -2.32 146728023550 2879628 107.85 51500 52800 49700 67300 36300 51800 50952.51 21.11 0 -220261 53533 52666 51533 50666 49533 53100 51100 252 15500 500 36260 100 1 50488390 25547 0.00 0.00 12 5.70 0.00 0.00 54500 20250214 -7.16 28400 20241220 78.17 54500 -7.16 20250214 29100 73.88 20250203 54500 -7.16 20250214 28400 78.17 20241220 4.11 N 489790 500 252 억 10658008 N N 6457 N 00 N
4 20250219 141357 57 100.00 KOSPI200 금융 N N N N N 50900 -900 5 -1.74 131616506250 2580750 96.65 51500 52800 49700 67300 36300 51800 50997.95 21.11 0 -191399 53533 52666 51533 50666 49533 53100 51100 252 15500 500 36260 100 1 50488390 25699 0.00 0.00 12 5.11 0.00 0.00 54500 20250214 -6.61 28400 20241220 79.23 54500 -6.61 20250214 29100 74.91 20250203 54500 -6.61 20250214 28400 79.23 20241220 4.11 N 489790 500 252 억 10658008 N N 6457 N 00 N
5 20250219 131357 57 100.00 KOSPI200 금융 N N N N N 51500 -300 5 -0.58 100541033950 1981270 74.20 51500 52800 49700 67300 36300 51800 50743.40 21.11 0 -175851 53533 52666 51533 50666 49533 53100 51100 252 15500 500 36260 100 1 50488390 26002 0.00 0.00 12 3.92 0.00 0.00 54500 20250214 -5.50 28400 20241220 81.34 54500 -5.50 20250214 29100 76.98 20250203 54500 -5.50 20250214 28400 81.34 20241220 4.11 N 489790 500 252 억 10658008 N N 6457 N 00 N
6 20250219 121357 57 100.00 KOSPI200 금융 N N N N N 50200 -1600 5 -3.09 79345397950 1567951 58.72 51500 52800 49700 67300 36300 51800 50601.14 21.11 0 -184465 53533 52666 51533 50666 49533 53100 51100 252 15500 500 36260 100 1 50488390 25345 0.00 0.00 12 3.11 0.00 0.00 54500 20250214 -7.89 28400 20241220 76.76 54500 -7.89 20250214 29100 72.51 20250203 54500 -7.89 20250214 28400 76.76 20241220 4.11 N 489790 500 252 억 10658008 N N 6457 N 00 N
7 20250219 111358 57 100.00 KOSPI200 금융 N N N N N 50700 -1100 5 -2.12 71526611400 1412767 52.91 51500 52800 49700 67300 36300 51800 50625.07 21.11 0 -153366 53533 52666 51533 50666 49533 53100 51100 252 15500 500 36260 100 1 50488390 25598 0.00 0.00 12 2.80 0.00 0.00 54500 20250214 -6.97 28400 20241220 78.52 54500 -6.97 20250214 29100 74.23 20250203 54500 -6.97 20250214 28400 78.52 20241220 4.11 N 489790 500 252 억 10658008 N N 6457 N 00 N
8 20250219 101358 57 100.00 KOSPI200 금융 N N N N N 51000 -800 5 -1.54 54101780800 1065841 39.92 51500 52800 49700 67300 36300 51800 50755.39 21.11 0 -71729 53533 52666 51533 50666 49533 53100 51100 252 15500 500 36260 100 1 50488390 25749 0.00 0.00 12 2.11 0.00 0.00 54500 20250214 -6.42 28400 20241220 79.58 54500 -6.42 20250214 29100 75.26 20250203 54500 -6.42 20250214 28400 79.58 20241220 4.11 N 489790 500 252 억 10658008 N N 6457 N 00 N
9 20250219 091400 57 100.00 KOSPI200 금융 N N N N N 51100 -700 5 -1.35 16358217700 316768 11.86 51500 52800 50800 67300 36300 51800 51638.76 21.11 0 -70342 53533 52666 51533 50666 49533 53100 51100 252 15500 500 36260 100 1 50488390 25800 0.00 0.00 12 0.63 0.00 0.00 54500 20250214 -6.24 28400 20241220 79.93 54500 -6.24 20250214 29100 75.60 20250203 54500 -6.24 20250214 28400 79.93 20241220 4.11 N 489790 500 252 억 10658008 N N 6457 N 00 N
10 20250218 161352 57 100.00 KOSPI200 금융 N N N N N 51800 -100 5 -0.19 136202328500 2644517 35.66 51700 52400 50400 67400 36400 51900 51502.15 21.37 0 -251778 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26153 0.00 0.00 12 5.24 0.00 0.00 54500 20250214 -4.95 28400 20241220 82.39 54500 -4.95 20250214 29100 78.01 20250203 54500 -4.95 20250214 28400 82.39 20241220 3.53 N 489790 500 252 억 10788951 N N 6457 N 00 N
11 20250218 151353 57 100.00 KOSPI200 금융 N N N N N 51700 -200 5 -0.39 131307620400 2549977 34.39 51700 52400 50400 67400 36400 51900 51492.63 21.37 0 -256068 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26102 0.00 0.00 12 5.05 0.00 0.00 54500 20250214 -5.14 28400 20241220 82.04 54500 -5.14 20250214 29100 77.66 20250203 54500 -5.14 20250214 28400 82.04 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N
12 20250218 141355 57 100.00 KOSPI200 금융 N N N N N 51800 -100 5 -0.19 110280875300 2139674 28.85 51700 52400 50400 67400 36400 51900 51539.90 21.37 0 -243235 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26153 0.00 0.00 12 4.24 0.00 0.00 54500 20250214 -4.95 28400 20241220 82.39 54500 -4.95 20250214 29100 78.01 20250203 54500 -4.95 20250214 28400 82.39 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N