ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009970/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
20250218,160245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86700,600,2,0.70,1220583200,14132,118.87,85300,87500,85100,111900,60300,86100,86370.17,20.08,0,-763,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11822,3.18,0.50,12,0.10,27262.00,173112.00,103700,20240223,-16.39,76000,20240807,14.08,87500,-0.91,20250218,79500,9.06,20250113,103700,-16.39,20240223,76000,14.08,20240807,0.00,N,009970,500,68 억,,2737512,N,N,1,N,00,N
20250218,150246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86700,600,2,0.70,1082294300,12537,105.45,85300,87500,85100,111900,60300,86100,86328.01,20.08,0,-1077,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11822,3.18,0.50,12,0.09,27262.00,173112.00,103700,20240223,-16.39,76000,20240807,14.08,87500,-0.91,20250218,79500,9.06,20250113,103700,-16.39,20240223,76000,14.08,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,N,00,N
20250218,140246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86500,400,2,0.46,739777200,8586,72.22,85300,87500,85100,111900,60300,86100,86160.87,20.08,0,-732,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11795,3.17,0.50,12,0.06,27262.00,173112.00,103700,20240223,-16.59,76000,20240807,13.82,87500,-1.14,20250218,79500,8.81,20250113,103700,-16.59,20240223,76000,13.82,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,N,00,N
20250218,130245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86700,600,2,0.70,558701900,6498,54.66,85300,86800,85100,111900,60300,86100,85980.59,20.08,0,-807,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11822,3.18,0.50,12,0.05,27262.00,173112.00,103700,20240223,-16.39,76000,20240807,14.08,86800,-0.12,20250218,79500,9.06,20250113,103700,-16.39,20240223,76000,14.08,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,N,00,N
20250218,120245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86000,-100,5,-0.12,383719800,4474,37.63,85300,86200,85100,111900,60300,86100,85766.61,20.08,0,-720,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11727,3.15,0.50,12,0.03,27262.00,173112.00,103700,20240223,-17.07,76000,20240807,13.16,86200,-0.23,20250218,79500,8.18,20250113,103700,-17.07,20240223,76000,13.16,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,N,00,N
20250218,110246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,85700,-400,5,-0.46,264400400,3085,25.95,85300,86200,85100,111900,60300,86100,85705.15,20.08,0,-534,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11686,3.14,0.50,12,0.02,27262.00,173112.00,103700,20240223,-17.36,76000,20240807,12.76,86200,-0.58,20250218,79500,7.80,20250113,103700,-17.36,20240223,76000,12.76,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,N,00,N
20250218,100246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86000,-100,5,-0.12,181987500,2124,17.87,85300,86200,85100,111900,60300,86100,85681.50,20.08,0,-95,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11727,3.15,0.50,12,0.02,27262.00,173112.00,103700,20240223,-17.07,76000,20240807,13.16,86200,-0.23,20250218,79500,8.18,20250113,103700,-17.07,20240223,76000,13.16,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,N,00,N
20250218,090246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86200,100,2,0.12,20735700,243,2.04,85300,86200,85100,111900,60300,86100,85332.10,20.08,0,-46,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11754,3.16,0.50,12,0.00,27262.00,173112.00,103700,20240223,-16.88,76000,20240807,13.42,86200,0.00,20250218,79500,8.43,20250113,103700,-16.88,20240223,76000,13.42,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,N,00,N
20250217,160245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86100,1900,2,2.26,1015877400,11889,160.81,84200,86100,84200,109400,59000,84200,85445.79,20.05,0,-872,85533,84866,83933,83266,82333,85200,83600,68,25200,500,63990,100,1,13635592,11740,3.16,0.50,12,0.09,27262.00,173112.00,103700,20240223,-16.97,76000,20240807,13.29,86100,0.00,20250217,79500,8.30,20250113,103700,-16.97,20240223,76000,13.29,20240807,0.00,N,009970,500,68 억,,2734307,N,N,49,N,00,N
20250217,150245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,85900,1700,2,2.02,692085400,8117,109.79,84200,86000,84200,109400,59000,84200,85263.69,20.05,0,1243,85533,84866,83933,83266,82333,85200,83600,68,25200,500,63990,100,1,13635592,11713,3.15,0.50,12,0.06,27262.00,173112.00,103700,20240223,-17.16,76000,20240807,13.03,86000,-0.12,20250217,79500,8.05,20250113,103700,-17.16,20240223,76000,13.03,20240807,0.00,N,009970,500,68 억,,2734307,N,N,28,N,00,N
20250217,140244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,85700,1500,2,1.78,649320700,7619,103.06,84200,86000,84200,109400,59000,84200,85223.87,20.05,0,1217,85533,84866,83933,83266,82333,85200,83600,68,25200,500,63990,100,1,13635592,11686,3.14,0.50,12,0.06,27262.00,173112.00,103700,20240223,-17.36,76000,20240807,12.76,86000,-0.35,20250217,79500,7.80,20250113,103700,-17.36,20240223,76000,12.76,20240807,0.00,N,009970,500,68 억,,2734307,N,N,28,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 20250218 160245 55 60.00 KOSPI200 금융 N N N Y 60 N 86700 600 2 0.70 1220583200 14132 118.87 85300 87500 85100 111900 60300 86100 86370.17 20.08 0 -763 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11822 3.18 0.50 12 0.10 27262.00 173112.00 103700 20240223 -16.39 76000 20240807 14.08 87500 -0.91 20250218 79500 9.06 20250113 103700 -16.39 20240223 76000 14.08 20240807 0.00 N 009970 500 68 억 2737512 N N 1 N 00 N
3 20250218 150246 55 60.00 KOSPI200 금융 N N N Y 60 N 86700 600 2 0.70 1082294300 12537 105.45 85300 87500 85100 111900 60300 86100 86328.01 20.08 0 -1077 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11822 3.18 0.50 12 0.09 27262.00 173112.00 103700 20240223 -16.39 76000 20240807 14.08 87500 -0.91 20250218 79500 9.06 20250113 103700 -16.39 20240223 76000 14.08 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N
4 20250218 140246 55 60.00 KOSPI200 금융 N N N Y 60 N 86500 400 2 0.46 739777200 8586 72.22 85300 87500 85100 111900 60300 86100 86160.87 20.08 0 -732 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11795 3.17 0.50 12 0.06 27262.00 173112.00 103700 20240223 -16.59 76000 20240807 13.82 87500 -1.14 20250218 79500 8.81 20250113 103700 -16.59 20240223 76000 13.82 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N
5 20250218 130245 55 60.00 KOSPI200 금융 N N N Y 60 N 86700 600 2 0.70 558701900 6498 54.66 85300 86800 85100 111900 60300 86100 85980.59 20.08 0 -807 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11822 3.18 0.50 12 0.05 27262.00 173112.00 103700 20240223 -16.39 76000 20240807 14.08 86800 -0.12 20250218 79500 9.06 20250113 103700 -16.39 20240223 76000 14.08 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N
6 20250218 120245 55 60.00 KOSPI200 금융 N N N Y 60 N 86000 -100 5 -0.12 383719800 4474 37.63 85300 86200 85100 111900 60300 86100 85766.61 20.08 0 -720 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11727 3.15 0.50 12 0.03 27262.00 173112.00 103700 20240223 -17.07 76000 20240807 13.16 86200 -0.23 20250218 79500 8.18 20250113 103700 -17.07 20240223 76000 13.16 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N
7 20250218 110246 55 60.00 KOSPI200 금융 N N N Y 60 N 85700 -400 5 -0.46 264400400 3085 25.95 85300 86200 85100 111900 60300 86100 85705.15 20.08 0 -534 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11686 3.14 0.50 12 0.02 27262.00 173112.00 103700 20240223 -17.36 76000 20240807 12.76 86200 -0.58 20250218 79500 7.80 20250113 103700 -17.36 20240223 76000 12.76 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N
8 20250218 100246 55 60.00 KOSPI200 금융 N N N Y 60 N 86000 -100 5 -0.12 181987500 2124 17.87 85300 86200 85100 111900 60300 86100 85681.50 20.08 0 -95 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11727 3.15 0.50 12 0.02 27262.00 173112.00 103700 20240223 -17.07 76000 20240807 13.16 86200 -0.23 20250218 79500 8.18 20250113 103700 -17.07 20240223 76000 13.16 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N
9 20250218 090246 55 60.00 KOSPI200 금융 N N N Y 60 N 86200 100 2 0.12 20735700 243 2.04 85300 86200 85100 111900 60300 86100 85332.10 20.08 0 -46 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11754 3.16 0.50 12 0.00 27262.00 173112.00 103700 20240223 -16.88 76000 20240807 13.42 86200 0.00 20250218 79500 8.43 20250113 103700 -16.88 20240223 76000 13.42 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N
10 20250217 160245 55 60.00 KOSPI200 금융 N N N Y 60 N 86100 1900 2 2.26 1015877400 11889 160.81 84200 86100 84200 109400 59000 84200 85445.79 20.05 0 -872 85533 84866 83933 83266 82333 85200 83600 68 25200 500 63990 100 1 13635592 11740 3.16 0.50 12 0.09 27262.00 173112.00 103700 20240223 -16.97 76000 20240807 13.29 86100 0.00 20250217 79500 8.30 20250113 103700 -16.97 20240223 76000 13.29 20240807 0.00 N 009970 500 68 억 2734307 N N 49 N 00 N
11 20250217 150245 55 60.00 KOSPI200 금융 N N N Y 60 N 85900 1700 2 2.02 692085400 8117 109.79 84200 86000 84200 109400 59000 84200 85263.69 20.05 0 1243 85533 84866 83933 83266 82333 85200 83600 68 25200 500 63990 100 1 13635592 11713 3.15 0.50 12 0.06 27262.00 173112.00 103700 20240223 -17.16 76000 20240807 13.03 86000 -0.12 20250217 79500 8.05 20250113 103700 -17.16 20240223 76000 13.03 20240807 0.00 N 009970 500 68 억 2734307 N N 28 N 00 N
12 20250217 140244 55 60.00 KOSPI200 금융 N N N Y 60 N 85700 1500 2 1.78 649320700 7619 103.06 84200 86000 84200 109400 59000 84200 85223.87 20.05 0 1217 85533 84866 83933 83266 82333 85200 83600 68 25200 500 63990 100 1 13635592 11686 3.14 0.50 12 0.06 27262.00 173112.00 103700 20240223 -17.36 76000 20240807 12.76 86000 -0.35 20250217 79500 7.80 20250113 103700 -17.36 20240223 76000 12.76 20240807 0.00 N 009970 500 68 억 2734307 N N 28 N 00 N