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
071050/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
20250218,160629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80800,-200,5,-0.25,9336698900,115600,83.19,80200,81400,80200,105300,56700,81000,80767.29,39.98,0,-47679,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45027,7.04,0.59,12,0.21,11480.00,136785.00,81500,20250217,-0.86,60200,20240419,34.22,81500,-0.86,20250217,70600,14.45,20250102,81500,-0.86,20250217,60200,34.22,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,10,N,00,N
20250218,150630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80800,-200,5,-0.25,8588301800,106338,76.53,80200,81400,80200,105300,56700,81000,80764.18,39.98,0,-49739,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45027,7.04,0.59,12,0.19,11480.00,136785.00,81500,20250217,-0.86,60200,20240419,34.22,81500,-0.86,20250217,70600,14.45,20250102,81500,-0.86,20250217,60200,34.22,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,N,00,N
20250218,140630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,-600,5,-0.74,7098167400,87844,63.22,80200,81400,80200,105300,56700,81000,80804.23,39.98,0,-42906,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,44804,7.00,0.59,12,0.16,11480.00,136785.00,81500,20250217,-1.35,60200,20240419,33.55,81500,-1.35,20250217,70600,13.88,20250102,81500,-1.35,20250217,60200,33.55,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,N,00,N
20250218,130628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80800,-200,5,-0.25,5849721600,72355,52.07,80200,81400,80200,105300,56700,81000,80847.51,39.98,0,-35983,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45027,7.04,0.59,12,0.13,11480.00,136785.00,81500,20250217,-0.86,60200,20240419,34.22,81500,-0.86,20250217,70600,14.45,20250102,81500,-0.86,20250217,60200,34.22,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,N,00,N
20250218,120629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80800,-200,5,-0.25,4590329700,56762,40.85,80200,81400,80200,105300,56700,81000,80869.76,39.98,0,-28540,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45027,7.04,0.59,12,0.10,11480.00,136785.00,81500,20250217,-0.86,60200,20240419,34.22,81500,-0.86,20250217,70600,14.45,20250102,81500,-0.86,20250217,60200,34.22,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,N,00,N
20250218,110628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,-100,5,-0.12,2979111300,36789,26.48,80200,81400,80200,105300,56700,81000,80978.32,39.98,0,-16174,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45082,7.05,0.59,12,0.07,11480.00,136785.00,81500,20250217,-0.74,60200,20240419,34.39,81500,-0.74,20250217,70600,14.59,20250102,81500,-0.74,20250217,60200,34.39,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,N,00,N
20250218,100628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81200,200,2,0.25,1010149600,12479,8.98,80200,81300,80200,105300,56700,81000,80947.96,39.98,0,-4477,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45250,7.07,0.59,12,0.02,11480.00,136785.00,81500,20250217,-0.37,60200,20240419,34.88,81500,-0.37,20250217,70600,15.01,20250102,81500,-0.37,20250217,60200,34.88,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,N,00,N
20250218,090630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,-100,5,-0.12,181873900,2256,1.62,80200,81100,80200,105300,56700,81000,80617.69,39.98,0,-773,82533,81766,80733,79966,78933,82150,80350,2786,24300,5000,61560,100,1,55725992,45082,7.05,0.59,12,0.00,11480.00,136785.00,81500,20250217,-0.74,60200,20240419,34.39,81500,-0.74,20250217,70600,14.59,20250102,81500,-0.74,20250217,60200,34.39,20240419,0.04,N,071050,5000,2786 억,,22281939,N,N,243,N,00,N
20250217,160628,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,81000,900,2,1.12,11226307100,138898,61.02,80700,81500,79700,104100,56100,80100,80824.26,40.06,0,-13833,82033,81066,79833,78866,77633,81550,79350,2786,24000,5000,60870,100,1,55725992,45138,7.06,0.59,12,0.25,11480.00,136785.00,81500,20250217,-0.61,60200,20240419,34.55,81500,-0.61,20250217,70600,14.73,20250102,81500,-0.61,20250217,60200,34.55,20240419,0.02,N,071050,5000,2786 억,,22324492,N,N,243,N,00,N
20250217,150627,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80900,800,2,1.00,10701254100,132410,58.17,80700,81500,79700,104100,56100,80100,80819.26,40.06,0,-14358,82033,81066,79833,78866,77633,81550,79350,2786,24000,5000,60870,100,1,55725992,45082,7.05,0.59,12,0.24,11480.00,136785.00,81500,20250217,-0.74,60200,20240419,34.39,81500,-0.74,20250217,70600,14.59,20250102,81500,-0.74,20250217,60200,34.39,20240419,0.02,N,071050,5000,2786 억,,22324492,N,N,15,N,00,N
20250217,140627,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80300,200,2,0.25,9344835900,115610,50.79,80700,81500,79700,104100,56100,80100,80830.90,40.06,0,-9088,82033,81066,79833,78866,77633,81550,79350,2786,24000,5000,60870,100,1,55725992,44748,6.99,0.59,12,0.21,11480.00,136785.00,81500,20250217,-1.47,60200,20240419,33.39,81500,-1.47,20250217,70600,13.74,20250102,81500,-1.47,20250217,60200,33.39,20240419,0.02,N,071050,5000,2786 억,,22324492,N,N,15,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 160629 55 30.00 KOSPI200 금융 N N N Y 40 N 80800 -200 5 -0.25 9336698900 115600 83.19 80200 81400 80200 105300 56700 81000 80767.29 39.98 0 -47679 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45027 7.04 0.59 12 0.21 11480.00 136785.00 81500 20250217 -0.86 60200 20240419 34.22 81500 -0.86 20250217 70600 14.45 20250102 81500 -0.86 20250217 60200 34.22 20240419 0.04 N 071050 5000 2786 억 22281939 N N 10 N 00 N
3 20250218 150630 55 30.00 KOSPI200 금융 N N N Y 40 N 80800 -200 5 -0.25 8588301800 106338 76.53 80200 81400 80200 105300 56700 81000 80764.18 39.98 0 -49739 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45027 7.04 0.59 12 0.19 11480.00 136785.00 81500 20250217 -0.86 60200 20240419 34.22 81500 -0.86 20250217 70600 14.45 20250102 81500 -0.86 20250217 60200 34.22 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N
4 20250218 140630 55 30.00 KOSPI200 금융 N N N Y 40 N 80400 -600 5 -0.74 7098167400 87844 63.22 80200 81400 80200 105300 56700 81000 80804.23 39.98 0 -42906 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 44804 7.00 0.59 12 0.16 11480.00 136785.00 81500 20250217 -1.35 60200 20240419 33.55 81500 -1.35 20250217 70600 13.88 20250102 81500 -1.35 20250217 60200 33.55 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N
5 20250218 130628 55 30.00 KOSPI200 금융 N N N Y 40 N 80800 -200 5 -0.25 5849721600 72355 52.07 80200 81400 80200 105300 56700 81000 80847.51 39.98 0 -35983 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45027 7.04 0.59 12 0.13 11480.00 136785.00 81500 20250217 -0.86 60200 20240419 34.22 81500 -0.86 20250217 70600 14.45 20250102 81500 -0.86 20250217 60200 34.22 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N
6 20250218 120629 55 30.00 KOSPI200 금융 N N N Y 40 N 80800 -200 5 -0.25 4590329700 56762 40.85 80200 81400 80200 105300 56700 81000 80869.76 39.98 0 -28540 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45027 7.04 0.59 12 0.10 11480.00 136785.00 81500 20250217 -0.86 60200 20240419 34.22 81500 -0.86 20250217 70600 14.45 20250102 81500 -0.86 20250217 60200 34.22 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N
7 20250218 110628 55 30.00 KOSPI200 금융 N N N Y 40 N 80900 -100 5 -0.12 2979111300 36789 26.48 80200 81400 80200 105300 56700 81000 80978.32 39.98 0 -16174 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45082 7.05 0.59 12 0.07 11480.00 136785.00 81500 20250217 -0.74 60200 20240419 34.39 81500 -0.74 20250217 70600 14.59 20250102 81500 -0.74 20250217 60200 34.39 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N
8 20250218 100628 55 30.00 KOSPI200 금융 N N N Y 40 N 81200 200 2 0.25 1010149600 12479 8.98 80200 81300 80200 105300 56700 81000 80947.96 39.98 0 -4477 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45250 7.07 0.59 12 0.02 11480.00 136785.00 81500 20250217 -0.37 60200 20240419 34.88 81500 -0.37 20250217 70600 15.01 20250102 81500 -0.37 20250217 60200 34.88 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N
9 20250218 090630 55 30.00 KOSPI200 금융 N N N Y 40 N 80900 -100 5 -0.12 181873900 2256 1.62 80200 81100 80200 105300 56700 81000 80617.69 39.98 0 -773 82533 81766 80733 79966 78933 82150 80350 2786 24300 5000 61560 100 1 55725992 45082 7.05 0.59 12 0.00 11480.00 136785.00 81500 20250217 -0.74 60200 20240419 34.39 81500 -0.74 20250217 70600 14.59 20250102 81500 -0.74 20250217 60200 34.39 20240419 0.04 N 071050 5000 2786 억 22281939 N N 243 N 00 N
10 20250217 160628 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 81000 900 2 1.12 11226307100 138898 61.02 80700 81500 79700 104100 56100 80100 80824.26 40.06 0 -13833 82033 81066 79833 78866 77633 81550 79350 2786 24000 5000 60870 100 1 55725992 45138 7.06 0.59 12 0.25 11480.00 136785.00 81500 20250217 -0.61 60200 20240419 34.55 81500 -0.61 20250217 70600 14.73 20250102 81500 -0.61 20250217 60200 34.55 20240419 0.02 N 071050 5000 2786 억 22324492 N N 243 N 00 N
11 20250217 150627 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 80900 800 2 1.00 10701254100 132410 58.17 80700 81500 79700 104100 56100 80100 80819.26 40.06 0 -14358 82033 81066 79833 78866 77633 81550 79350 2786 24000 5000 60870 100 1 55725992 45082 7.05 0.59 12 0.24 11480.00 136785.00 81500 20250217 -0.74 60200 20240419 34.39 81500 -0.74 20250217 70600 14.59 20250102 81500 -0.74 20250217 60200 34.39 20240419 0.02 N 071050 5000 2786 억 22324492 N N 15 N 00 N
12 20250217 140627 55 30.00 KOSPI200 신고가 금융 N N N Y 40 N 80300 200 2 0.25 9344835900 115610 50.79 80700 81500 79700 104100 56100 80100 80830.90 40.06 0 -9088 82033 81066 79833 78866 77633 81550 79350 2786 24000 5000 60870 100 1 55725992 44748 6.99 0.59 12 0.21 11480.00 136785.00 81500 20250217 -1.47 60200 20240419 33.39 81500 -1.47 20250217 70600 13.74 20250102 81500 -1.47 20250217 60200 33.39 20240419 0.02 N 071050 5000 2786 억 22324492 N N 15 N 00 N