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
180640/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
20250218,160912,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83800,-500,5,-0.59,2778498100,33178,153.25,83000,85000,82600,109500,59100,84300,83745.17,22.03,0,-644,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,55947,14.64,2.04,12,0.05,5723.00,41030.00,94900,20241017,-11.70,54500,20240419,53.76,86500,-3.12,20250217,71100,17.86,20250102,94900,-11.70,20241017,54500,53.76,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,69,N,00,N
20250218,150914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,-100,5,-0.12,2256206400,26951,124.48,83000,85000,82600,109500,59100,84300,83715.13,22.03,0,-3205,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,56214,14.71,2.05,12,0.04,5723.00,41030.00,94900,20241017,-11.28,54500,20240419,54.50,86500,-2.66,20250217,71100,18.42,20250102,94900,-11.28,20241017,54500,54.50,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,N,00,N
20250218,140915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84200,-100,5,-0.12,1921096400,22972,106.11,83000,85000,82600,109500,59100,84300,83627.74,22.03,0,-3449,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,56214,14.71,2.05,12,0.03,5723.00,41030.00,94900,20241017,-11.28,54500,20240419,54.50,86500,-2.66,20250217,71100,18.42,20250102,94900,-11.28,20241017,54500,54.50,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,N,00,N
20250218,130911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83800,-500,5,-0.59,1681491200,20112,92.90,83000,85000,82600,109500,59100,84300,83606.36,22.03,0,-3485,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,55947,14.64,2.04,12,0.03,5723.00,41030.00,94900,20241017,-11.70,54500,20240419,53.76,86500,-3.12,20250217,71100,17.86,20250102,94900,-11.70,20241017,54500,53.76,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,N,00,N
20250218,120914,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84000,-300,5,-0.36,1399584800,16752,77.38,83000,85000,82600,109500,59100,84300,83547.33,22.03,0,-3633,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,56080,14.68,2.05,12,0.03,5723.00,41030.00,94900,20241017,-11.49,54500,20240419,54.13,86500,-2.89,20250217,71100,18.14,20250102,94900,-11.49,20241017,54500,54.13,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,N,00,N
20250218,110911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83400,-900,5,-1.07,707461300,8433,38.95,83000,85000,82900,109500,59100,84300,83892.01,22.03,0,-419,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,55680,14.57,2.03,12,0.01,5723.00,41030.00,94900,20241017,-12.12,54500,20240419,53.03,86500,-3.58,20250217,71100,17.30,20250102,94900,-12.12,20241017,54500,53.03,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,N,00,N
20250218,100911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84100,-200,5,-0.24,403301100,4798,22.16,83000,85000,82900,109500,59100,84300,84056.09,22.03,0,465,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,56147,14.70,2.05,12,0.01,5723.00,41030.00,94900,20241017,-11.38,54500,20240419,54.31,86500,-2.77,20250217,71100,18.28,20250102,94900,-11.38,20241017,54500,54.31,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,N,00,N
20250218,090915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83600,-700,5,-0.83,119078400,1429,6.60,83000,84200,82900,109500,59100,84300,83329.88,22.03,0,-388,87900,86100,84700,82900,81500,85400,82200,1669,25200,2500,59010,100,1,66762279,55813,14.61,2.04,12,0.00,5723.00,41030.00,94900,20241017,-11.91,54500,20240419,53.39,86500,-3.35,20250217,71100,17.58,20250102,94900,-11.91,20241017,54500,53.39,20240419,0.02,N,180640,2500,1669 억,,14704764,N,N,166,N,00,N
20250217,160911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84300,-500,5,-0.59,1830417100,21632,68.53,86500,86500,83300,110200,59400,84800,84616.18,22.03,0,-3834,87266,86032,84566,83332,81866,86650,83950,1669,25400,2500,59360,100,1,66762279,56281,14.73,2.05,12,0.03,5723.00,41030.00,94900,20241017,-11.17,54500,20240419,54.68,86500,-2.54,20250217,71100,18.57,20250102,94900,-11.17,20241017,54500,54.68,20240419,0.02,N,180640,2500,1669 억,,14709912,N,N,166,N,00,N
20250217,150910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83700,-1100,5,-1.30,1529731900,18056,57.20,86500,86500,83600,110200,59400,84800,84721.53,22.03,0,-3290,87266,86032,84566,83332,81866,86650,83950,1669,25400,2500,59360,100,1,66762279,55880,14.63,2.04,12,0.03,5723.00,41030.00,94900,20241017,-11.80,54500,20240419,53.58,86500,-3.24,20250217,71100,17.72,20250102,94900,-11.80,20241017,54500,53.58,20240419,0.02,N,180640,2500,1669 억,,14709912,N,N,1191,N,00,N
20250217,140908,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84400,-400,5,-0.47,1225409400,14439,45.74,86500,86500,83900,110200,59400,84800,84868.02,22.03,0,-2325,87266,86032,84566,83332,81866,86650,83950,1669,25400,2500,59360,100,1,66762279,56347,14.75,2.06,12,0.02,5723.00,41030.00,94900,20241017,-11.06,54500,20240419,54.86,86500,-2.43,20250217,71100,18.71,20250102,94900,-11.06,20241017,54500,54.86,20240419,0.02,N,180640,2500,1669 억,,14709912,N,N,1191,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 160912 55 30.00 KOSPI200 금융 N N N Y 40 N 83800 -500 5 -0.59 2778498100 33178 153.25 83000 85000 82600 109500 59100 84300 83745.17 22.03 0 -644 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 55947 14.64 2.04 12 0.05 5723.00 41030.00 94900 20241017 -11.70 54500 20240419 53.76 86500 -3.12 20250217 71100 17.86 20250102 94900 -11.70 20241017 54500 53.76 20240419 0.02 N 180640 2500 1669 억 14704764 N N 69 N 00 N
3 20250218 150914 55 30.00 KOSPI200 금융 N N N Y 40 N 84200 -100 5 -0.12 2256206400 26951 124.48 83000 85000 82600 109500 59100 84300 83715.13 22.03 0 -3205 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 56214 14.71 2.05 12 0.04 5723.00 41030.00 94900 20241017 -11.28 54500 20240419 54.50 86500 -2.66 20250217 71100 18.42 20250102 94900 -11.28 20241017 54500 54.50 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N
4 20250218 140915 55 30.00 KOSPI200 금융 N N N Y 40 N 84200 -100 5 -0.12 1921096400 22972 106.11 83000 85000 82600 109500 59100 84300 83627.74 22.03 0 -3449 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 56214 14.71 2.05 12 0.03 5723.00 41030.00 94900 20241017 -11.28 54500 20240419 54.50 86500 -2.66 20250217 71100 18.42 20250102 94900 -11.28 20241017 54500 54.50 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N
5 20250218 130911 55 30.00 KOSPI200 금융 N N N Y 40 N 83800 -500 5 -0.59 1681491200 20112 92.90 83000 85000 82600 109500 59100 84300 83606.36 22.03 0 -3485 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 55947 14.64 2.04 12 0.03 5723.00 41030.00 94900 20241017 -11.70 54500 20240419 53.76 86500 -3.12 20250217 71100 17.86 20250102 94900 -11.70 20241017 54500 53.76 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N
6 20250218 120914 55 30.00 KOSPI200 금융 N N N Y 40 N 84000 -300 5 -0.36 1399584800 16752 77.38 83000 85000 82600 109500 59100 84300 83547.33 22.03 0 -3633 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 56080 14.68 2.05 12 0.03 5723.00 41030.00 94900 20241017 -11.49 54500 20240419 54.13 86500 -2.89 20250217 71100 18.14 20250102 94900 -11.49 20241017 54500 54.13 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N
7 20250218 110911 55 30.00 KOSPI200 금융 N N N Y 40 N 83400 -900 5 -1.07 707461300 8433 38.95 83000 85000 82900 109500 59100 84300 83892.01 22.03 0 -419 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 55680 14.57 2.03 12 0.01 5723.00 41030.00 94900 20241017 -12.12 54500 20240419 53.03 86500 -3.58 20250217 71100 17.30 20250102 94900 -12.12 20241017 54500 53.03 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N
8 20250218 100911 55 30.00 KOSPI200 금융 N N N Y 40 N 84100 -200 5 -0.24 403301100 4798 22.16 83000 85000 82900 109500 59100 84300 84056.09 22.03 0 465 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 56147 14.70 2.05 12 0.01 5723.00 41030.00 94900 20241017 -11.38 54500 20240419 54.31 86500 -2.77 20250217 71100 18.28 20250102 94900 -11.38 20241017 54500 54.31 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N
9 20250218 090915 55 30.00 KOSPI200 금융 N N N Y 40 N 83600 -700 5 -0.83 119078400 1429 6.60 83000 84200 82900 109500 59100 84300 83329.88 22.03 0 -388 87900 86100 84700 82900 81500 85400 82200 1669 25200 2500 59010 100 1 66762279 55813 14.61 2.04 12 0.00 5723.00 41030.00 94900 20241017 -11.91 54500 20240419 53.39 86500 -3.35 20250217 71100 17.58 20250102 94900 -11.91 20241017 54500 53.39 20240419 0.02 N 180640 2500 1669 억 14704764 N N 166 N 00 N
10 20250217 160911 55 30.00 KOSPI200 금융 N N N Y 40 N 84300 -500 5 -0.59 1830417100 21632 68.53 86500 86500 83300 110200 59400 84800 84616.18 22.03 0 -3834 87266 86032 84566 83332 81866 86650 83950 1669 25400 2500 59360 100 1 66762279 56281 14.73 2.05 12 0.03 5723.00 41030.00 94900 20241017 -11.17 54500 20240419 54.68 86500 -2.54 20250217 71100 18.57 20250102 94900 -11.17 20241017 54500 54.68 20240419 0.02 N 180640 2500 1669 억 14709912 N N 166 N 00 N
11 20250217 150910 55 30.00 KOSPI200 금융 N N N Y 40 N 83700 -1100 5 -1.30 1529731900 18056 57.20 86500 86500 83600 110200 59400 84800 84721.53 22.03 0 -3290 87266 86032 84566 83332 81866 86650 83950 1669 25400 2500 59360 100 1 66762279 55880 14.63 2.04 12 0.03 5723.00 41030.00 94900 20241017 -11.80 54500 20240419 53.58 86500 -3.24 20250217 71100 17.72 20250102 94900 -11.80 20241017 54500 53.58 20240419 0.02 N 180640 2500 1669 억 14709912 N N 1191 N 00 N
12 20250217 140908 55 30.00 KOSPI200 금융 N N N Y 40 N 84400 -400 5 -0.47 1225409400 14439 45.74 86500 86500 83900 110200 59400 84800 84868.02 22.03 0 -2325 87266 86032 84566 83332 81866 86650 83950 1669 25400 2500 59360 100 1 66762279 56347 14.75 2.06 12 0.02 5723.00 41030.00 94900 20241017 -11.06 54500 20240419 54.86 86500 -2.43 20250217 71100 18.71 20250102 94900 -11.06 20241017 54500 54.86 20240419 0.02 N 180640 2500 1669 억 14709912 N N 1191 N 00 N