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
034730/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
20250218,160424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149300,100,2,0.07,10303476000,69365,121.97,148100,149500,147000,193900,104500,149200,148539.82,24.04,0,8898,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,108247,-14.22,0.49,12,0.10,-10496.00,307557.00,212000,20240223,-29.58,127600,20241209,17.01,150000,-0.47,20250217,130700,14.23,20250102,212000,-29.58,20240223,127600,17.01,20241209,0.28,N,034730,200,160 억,,17426166,N,N,1407,N,00,N
20250218,150425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149200,0,3,0.00,8622380200,58093,102.15,148100,149500,147000,193900,104500,149200,148423.74,24.04,0,4625,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,108174,-14.21,0.49,12,0.08,-10496.00,307557.00,212000,20240223,-29.62,127600,20241209,16.93,150000,-0.53,20250217,130700,14.15,20250102,212000,-29.62,20240223,127600,16.93,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,N,00,N
20250218,140424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149200,0,3,0.00,6948906400,46858,82.39,148100,149500,147000,193900,104500,149200,148297.12,24.04,0,2027,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,108174,-14.21,0.49,12,0.06,-10496.00,307557.00,212000,20240223,-29.62,127600,20241209,16.93,150000,-0.53,20250217,130700,14.15,20250102,212000,-29.62,20240223,127600,16.93,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,N,00,N
20250218,130423,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148800,-400,5,-0.27,5536613700,37380,65.73,148100,149300,147000,193900,104500,149200,148117.01,24.04,0,-434,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,107884,-14.18,0.48,12,0.05,-10496.00,307557.00,212000,20240223,-29.81,127600,20241209,16.61,150000,-0.80,20250217,130700,13.85,20250102,212000,-29.81,20240223,127600,16.61,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,N,00,N
20250218,120424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148500,-700,5,-0.47,4594205500,31047,54.59,148100,149300,147000,193900,104500,149200,147975.83,24.04,0,-1585,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,107667,-14.15,0.48,12,0.04,-10496.00,307557.00,212000,20240223,-29.95,127600,20241209,16.38,150000,-1.00,20250217,130700,13.62,20250102,212000,-29.95,20240223,127600,16.38,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,N,00,N
20250218,110424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,147200,-2000,5,-1.34,3236690400,21880,38.47,148100,149300,147100,193900,104500,149200,147929.18,24.04,0,-2051,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,106724,-14.02,0.48,12,0.03,-10496.00,307557.00,212000,20240223,-30.57,127600,20241209,15.36,150000,-1.87,20250217,130700,12.62,20250102,212000,-30.57,20240223,127600,15.36,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,N,00,N
20250218,100423,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148100,-1100,5,-0.74,1500666700,10121,17.80,148100,149300,147600,193900,104500,149200,148272.57,24.04,0,-1366,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,107377,-14.11,0.48,12,0.01,-10496.00,307557.00,212000,20240223,-30.14,127600,20241209,16.07,150000,-1.27,20250217,130700,13.31,20250102,212000,-30.14,20240223,127600,16.07,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,N,00,N
20250218,090424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149100,-100,5,-0.07,152799400,1029,1.81,148100,149200,148100,193900,104500,149200,148493.10,24.04,0,-389,151800,150500,148700,147400,145600,151150,148050,160,44700,200,113390,100,1,72502703,108102,-14.21,0.48,12,0.00,-10496.00,307557.00,212000,20240223,-29.67,127600,20241209,16.85,150000,-0.60,20250217,130700,14.08,20250102,212000,-29.67,20240223,127600,16.85,20241209,0.28,N,034730,200,160 억,,17426166,N,N,796,N,00,N
20250217,160424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149200,1600,2,1.08,8425938900,56641,63.65,148600,150000,146900,191800,103400,147600,148761.27,24.03,0,4798,150800,149200,147100,145500,143400,150000,146300,160,44200,200,112170,100,1,72502703,108174,-14.21,0.49,12,0.08,-10496.00,307557.00,212000,20240223,-29.62,127600,20241209,16.93,150000,-0.53,20250217,130700,14.15,20250102,212000,-29.62,20240223,127600,16.93,20241209,0.29,N,034730,200,160 억,,17422042,N,N,796,N,00,N
20250217,150423,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148600,1000,2,0.68,7719541700,51896,58.32,148600,150000,146900,191800,103400,147600,148752.74,24.03,0,4770,150800,149200,147100,145500,143400,150000,146300,160,44200,200,112170,100,1,72502703,107739,-14.16,0.48,12,0.07,-10496.00,307557.00,212000,20240223,-29.91,127600,20241209,16.46,150000,-0.93,20250217,130700,13.70,20250102,212000,-29.91,20240223,127600,16.46,20241209,0.29,N,034730,200,160 억,,17422042,N,N,228,N,00,N
20250217,140423,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,149300,1700,2,1.15,7023710800,47225,53.07,148600,150000,146900,191800,103400,147600,148731.36,24.03,0,4818,150800,149200,147100,145500,143400,150000,146300,160,44200,200,112170,100,1,72502703,108247,-14.22,0.49,12,0.07,-10496.00,307557.00,212000,20240223,-29.58,127600,20241209,17.01,150000,-0.47,20250217,130700,14.23,20250102,212000,-29.58,20240223,127600,17.01,20241209,0.29,N,034730,200,160 억,,17422042,N,N,228,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 160424 55 20.00 KOSPI200 금융 N N N Y 40 Y 149300 100 2 0.07 10303476000 69365 121.97 148100 149500 147000 193900 104500 149200 148539.82 24.04 0 8898 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 108247 -14.22 0.49 12 0.10 -10496.00 307557.00 212000 20240223 -29.58 127600 20241209 17.01 150000 -0.47 20250217 130700 14.23 20250102 212000 -29.58 20240223 127600 17.01 20241209 0.28 N 034730 200 160 억 17426166 N N 1407 N 00 N
3 20250218 150425 55 20.00 KOSPI200 금융 N N N Y 40 Y 149200 0 3 0.00 8622380200 58093 102.15 148100 149500 147000 193900 104500 149200 148423.74 24.04 0 4625 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 108174 -14.21 0.49 12 0.08 -10496.00 307557.00 212000 20240223 -29.62 127600 20241209 16.93 150000 -0.53 20250217 130700 14.15 20250102 212000 -29.62 20240223 127600 16.93 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N
4 20250218 140424 55 20.00 KOSPI200 금융 N N N Y 40 Y 149200 0 3 0.00 6948906400 46858 82.39 148100 149500 147000 193900 104500 149200 148297.12 24.04 0 2027 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 108174 -14.21 0.49 12 0.06 -10496.00 307557.00 212000 20240223 -29.62 127600 20241209 16.93 150000 -0.53 20250217 130700 14.15 20250102 212000 -29.62 20240223 127600 16.93 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N
5 20250218 130423 55 20.00 KOSPI200 금융 N N N Y 40 Y 148800 -400 5 -0.27 5536613700 37380 65.73 148100 149300 147000 193900 104500 149200 148117.01 24.04 0 -434 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 107884 -14.18 0.48 12 0.05 -10496.00 307557.00 212000 20240223 -29.81 127600 20241209 16.61 150000 -0.80 20250217 130700 13.85 20250102 212000 -29.81 20240223 127600 16.61 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N
6 20250218 120424 55 20.00 KOSPI200 금융 N N N Y 40 Y 148500 -700 5 -0.47 4594205500 31047 54.59 148100 149300 147000 193900 104500 149200 147975.83 24.04 0 -1585 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 107667 -14.15 0.48 12 0.04 -10496.00 307557.00 212000 20240223 -29.95 127600 20241209 16.38 150000 -1.00 20250217 130700 13.62 20250102 212000 -29.95 20240223 127600 16.38 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N
7 20250218 110424 55 20.00 KOSPI200 금융 N N N Y 40 Y 147200 -2000 5 -1.34 3236690400 21880 38.47 148100 149300 147100 193900 104500 149200 147929.18 24.04 0 -2051 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 106724 -14.02 0.48 12 0.03 -10496.00 307557.00 212000 20240223 -30.57 127600 20241209 15.36 150000 -1.87 20250217 130700 12.62 20250102 212000 -30.57 20240223 127600 15.36 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N
8 20250218 100423 55 20.00 KOSPI200 금융 N N N Y 40 Y 148100 -1100 5 -0.74 1500666700 10121 17.80 148100 149300 147600 193900 104500 149200 148272.57 24.04 0 -1366 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 107377 -14.11 0.48 12 0.01 -10496.00 307557.00 212000 20240223 -30.14 127600 20241209 16.07 150000 -1.27 20250217 130700 13.31 20250102 212000 -30.14 20240223 127600 16.07 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N
9 20250218 090424 55 20.00 KOSPI200 금융 N N N Y 40 Y 149100 -100 5 -0.07 152799400 1029 1.81 148100 149200 148100 193900 104500 149200 148493.10 24.04 0 -389 151800 150500 148700 147400 145600 151150 148050 160 44700 200 113390 100 1 72502703 108102 -14.21 0.48 12 0.00 -10496.00 307557.00 212000 20240223 -29.67 127600 20241209 16.85 150000 -0.60 20250217 130700 14.08 20250102 212000 -29.67 20240223 127600 16.85 20241209 0.28 N 034730 200 160 억 17426166 N N 796 N 00 N
10 20250217 160424 55 20.00 KOSPI200 금융 N N N Y 40 Y 149200 1600 2 1.08 8425938900 56641 63.65 148600 150000 146900 191800 103400 147600 148761.27 24.03 0 4798 150800 149200 147100 145500 143400 150000 146300 160 44200 200 112170 100 1 72502703 108174 -14.21 0.49 12 0.08 -10496.00 307557.00 212000 20240223 -29.62 127600 20241209 16.93 150000 -0.53 20250217 130700 14.15 20250102 212000 -29.62 20240223 127600 16.93 20241209 0.29 N 034730 200 160 억 17422042 N N 796 N 00 N
11 20250217 150423 55 20.00 KOSPI200 금융 N N N Y 40 Y 148600 1000 2 0.68 7719541700 51896 58.32 148600 150000 146900 191800 103400 147600 148752.74 24.03 0 4770 150800 149200 147100 145500 143400 150000 146300 160 44200 200 112170 100 1 72502703 107739 -14.16 0.48 12 0.07 -10496.00 307557.00 212000 20240223 -29.91 127600 20241209 16.46 150000 -0.93 20250217 130700 13.70 20250102 212000 -29.91 20240223 127600 16.46 20241209 0.29 N 034730 200 160 억 17422042 N N 228 N 00 N
12 20250217 140423 55 20.00 KOSPI200 금융 N N N Y 40 Y 149300 1700 2 1.15 7023710800 47225 53.07 148600 150000 146900 191800 103400 147600 148731.36 24.03 0 4818 150800 149200 147100 145500 143400 150000 146300 160 44200 200 112170 100 1 72502703 108247 -14.22 0.49 12 0.07 -10496.00 307557.00 212000 20240223 -29.58 127600 20241209 17.01 150000 -0.47 20250217 130700 14.23 20250102 212000 -29.58 20240223 127600 17.01 20241209 0.29 N 034730 200 160 억 17422042 N N 228 N 00 N