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
267250/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
20250218,161048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76700,-600,5,-0.78,16602271800,216161,129.65,77300,77700,76500,100400,54200,77300,76805.15,20.95,0,-22079,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60588,22.91,0.78,12,0.27,3348.00,98960.00,88200,20250206,-13.04,59400,20240419,29.12,88200,-13.04,20250206,76400,0.39,20250211,88200,-13.04,20250206,59400,29.12,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,3204,N,00,N
20250218,151050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76700,-600,5,-0.78,14681310400,191107,114.63,77300,77700,76500,100400,54200,77300,76822.46,20.95,0,-19968,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60588,22.91,0.78,12,0.24,3348.00,98960.00,88200,20250206,-13.04,59400,20240419,29.12,88200,-13.04,20250206,76400,0.39,20250211,88200,-13.04,20250206,59400,29.12,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,N,00,N
20250218,141051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,-500,5,-0.65,11003500400,143186,85.88,77300,77700,76500,100400,54200,77300,76847.60,20.95,0,-21532,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60667,22.94,0.78,12,0.18,3348.00,98960.00,88200,20250206,-12.93,59400,20240419,29.29,88200,-12.93,20250206,76400,0.52,20250211,88200,-12.93,20250206,59400,29.29,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,N,00,N
20250218,131048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77000,-300,5,-0.39,8449922900,109985,65.97,77300,77700,76500,100400,54200,77300,76827.96,20.95,0,-20583,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60825,23.00,0.78,12,0.14,3348.00,98960.00,88200,20250206,-12.70,59400,20240419,29.63,88200,-12.70,20250206,76400,0.79,20250211,88200,-12.70,20250206,59400,29.63,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,N,00,N
20250218,121051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,-500,5,-0.65,6673818400,86923,52.14,77300,77700,76500,100400,54200,77300,76778.51,20.95,0,-18502,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60667,22.94,0.78,12,0.11,3348.00,98960.00,88200,20250206,-12.93,59400,20240419,29.29,88200,-12.93,20250206,76400,0.52,20250211,88200,-12.93,20250206,59400,29.29,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,N,00,N
20250218,111048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,-500,5,-0.65,4744206000,61773,37.05,77300,77700,76500,100400,54200,77300,76800.64,20.95,0,-15813,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60667,22.94,0.78,12,0.08,3348.00,98960.00,88200,20250206,-12.93,59400,20240419,29.29,88200,-12.93,20250206,76400,0.52,20250211,88200,-12.93,20250206,59400,29.29,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,N,00,N
20250218,101048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,-500,5,-0.65,2906228200,37814,22.68,77300,77700,76500,100400,54200,77300,76855.88,20.95,0,-10451,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60667,22.94,0.78,12,0.05,3348.00,98960.00,88200,20250206,-12.93,59400,20240419,29.29,88200,-12.93,20250206,76400,0.52,20250211,88200,-12.93,20250206,59400,29.29,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,N,00,N
20250218,091051,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76900,-400,5,-0.52,970048600,12588,7.55,77300,77700,76700,100400,54200,77300,77061.38,20.95,0,-4460,79366,78332,77566,76532,75766,77950,76150,814,23100,1000,58740,100,1,78993085,60746,22.97,0.78,12,0.02,3348.00,98960.00,88200,20250206,-12.81,59400,20240419,29.46,88200,-12.81,20250206,76400,0.65,20250211,88200,-12.81,20250206,59400,29.46,20240419,0.12,N,267250,1000,814 억,,16546120,N,N,2583,N,00,N
20250217,161048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77300,-600,5,-0.77,12829345900,166150,88.92,78500,78600,76800,101200,54600,77900,77215.21,20.99,0,-35704,79900,78900,78200,77200,76500,78550,76850,814,23300,1000,59200,100,1,78993085,61062,23.09,0.78,12,0.21,3348.00,98960.00,88200,20250206,-12.36,59400,20240419,30.13,88200,-12.36,20250206,76400,1.18,20250211,88200,-12.36,20250206,59400,30.13,20240419,0.13,N,267250,1000,814 억,,16581350,N,N,2583,N,00,N
20250217,151046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77100,-800,5,-1.03,12044378900,155988,83.48,78500,78600,76800,101200,54600,77900,77213.50,20.99,0,-34700,79900,78900,78200,77200,76500,78550,76850,814,23300,1000,59200,100,1,78993085,60904,23.03,0.78,12,0.20,3348.00,98960.00,88200,20250206,-12.59,59400,20240419,29.80,88200,-12.59,20250206,76400,0.92,20250211,88200,-12.59,20250206,59400,29.80,20240419,0.13,N,267250,1000,814 억,,16581350,N,N,1908,N,00,N
20250217,141044,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,77200,-700,5,-0.90,9720432200,125897,67.38,78500,78600,76800,101200,54600,77900,77209.40,20.99,0,-33714,79900,78900,78200,77200,76500,78550,76850,814,23300,1000,59200,100,1,78993085,60983,23.06,0.78,12,0.16,3348.00,98960.00,88200,20250206,-12.47,59400,20240419,29.97,88200,-12.47,20250206,76400,1.05,20250211,88200,-12.47,20250206,59400,29.97,20240419,0.13,N,267250,1000,814 억,,16581350,N,N,1908,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 161048 55 20.00 KOSPI200 금융 N N N Y 40 N 76700 -600 5 -0.78 16602271800 216161 129.65 77300 77700 76500 100400 54200 77300 76805.15 20.95 0 -22079 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60588 22.91 0.78 12 0.27 3348.00 98960.00 88200 20250206 -13.04 59400 20240419 29.12 88200 -13.04 20250206 76400 0.39 20250211 88200 -13.04 20250206 59400 29.12 20240419 0.12 N 267250 1000 814 억 16546120 N N 3204 N 00 N
3 20250218 151050 55 20.00 KOSPI200 금융 N N N Y 40 N 76700 -600 5 -0.78 14681310400 191107 114.63 77300 77700 76500 100400 54200 77300 76822.46 20.95 0 -19968 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60588 22.91 0.78 12 0.24 3348.00 98960.00 88200 20250206 -13.04 59400 20240419 29.12 88200 -13.04 20250206 76400 0.39 20250211 88200 -13.04 20250206 59400 29.12 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N
4 20250218 141051 55 20.00 KOSPI200 금융 N N N Y 40 N 76800 -500 5 -0.65 11003500400 143186 85.88 77300 77700 76500 100400 54200 77300 76847.60 20.95 0 -21532 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60667 22.94 0.78 12 0.18 3348.00 98960.00 88200 20250206 -12.93 59400 20240419 29.29 88200 -12.93 20250206 76400 0.52 20250211 88200 -12.93 20250206 59400 29.29 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N
5 20250218 131048 55 20.00 KOSPI200 금융 N N N Y 40 N 77000 -300 5 -0.39 8449922900 109985 65.97 77300 77700 76500 100400 54200 77300 76827.96 20.95 0 -20583 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60825 23.00 0.78 12 0.14 3348.00 98960.00 88200 20250206 -12.70 59400 20240419 29.63 88200 -12.70 20250206 76400 0.79 20250211 88200 -12.70 20250206 59400 29.63 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N
6 20250218 121051 55 20.00 KOSPI200 금융 N N N Y 40 N 76800 -500 5 -0.65 6673818400 86923 52.14 77300 77700 76500 100400 54200 77300 76778.51 20.95 0 -18502 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60667 22.94 0.78 12 0.11 3348.00 98960.00 88200 20250206 -12.93 59400 20240419 29.29 88200 -12.93 20250206 76400 0.52 20250211 88200 -12.93 20250206 59400 29.29 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N
7 20250218 111048 55 20.00 KOSPI200 금융 N N N Y 40 N 76800 -500 5 -0.65 4744206000 61773 37.05 77300 77700 76500 100400 54200 77300 76800.64 20.95 0 -15813 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60667 22.94 0.78 12 0.08 3348.00 98960.00 88200 20250206 -12.93 59400 20240419 29.29 88200 -12.93 20250206 76400 0.52 20250211 88200 -12.93 20250206 59400 29.29 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N
8 20250218 101048 55 20.00 KOSPI200 금융 N N N Y 40 N 76800 -500 5 -0.65 2906228200 37814 22.68 77300 77700 76500 100400 54200 77300 76855.88 20.95 0 -10451 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60667 22.94 0.78 12 0.05 3348.00 98960.00 88200 20250206 -12.93 59400 20240419 29.29 88200 -12.93 20250206 76400 0.52 20250211 88200 -12.93 20250206 59400 29.29 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N
9 20250218 091051 55 20.00 KOSPI200 금융 N N N Y 40 N 76900 -400 5 -0.52 970048600 12588 7.55 77300 77700 76700 100400 54200 77300 77061.38 20.95 0 -4460 79366 78332 77566 76532 75766 77950 76150 814 23100 1000 58740 100 1 78993085 60746 22.97 0.78 12 0.02 3348.00 98960.00 88200 20250206 -12.81 59400 20240419 29.46 88200 -12.81 20250206 76400 0.65 20250211 88200 -12.81 20250206 59400 29.46 20240419 0.12 N 267250 1000 814 억 16546120 N N 2583 N 00 N
10 20250217 161048 55 20.00 KOSPI200 금융 N N N Y 40 N 77300 -600 5 -0.77 12829345900 166150 88.92 78500 78600 76800 101200 54600 77900 77215.21 20.99 0 -35704 79900 78900 78200 77200 76500 78550 76850 814 23300 1000 59200 100 1 78993085 61062 23.09 0.78 12 0.21 3348.00 98960.00 88200 20250206 -12.36 59400 20240419 30.13 88200 -12.36 20250206 76400 1.18 20250211 88200 -12.36 20250206 59400 30.13 20240419 0.13 N 267250 1000 814 억 16581350 N N 2583 N 00 N
11 20250217 151046 55 20.00 KOSPI200 금융 N N N Y 40 N 77100 -800 5 -1.03 12044378900 155988 83.48 78500 78600 76800 101200 54600 77900 77213.50 20.99 0 -34700 79900 78900 78200 77200 76500 78550 76850 814 23300 1000 59200 100 1 78993085 60904 23.03 0.78 12 0.20 3348.00 98960.00 88200 20250206 -12.59 59400 20240419 29.80 88200 -12.59 20250206 76400 0.92 20250211 88200 -12.59 20250206 59400 29.80 20240419 0.13 N 267250 1000 814 억 16581350 N N 1908 N 00 N
12 20250217 141044 55 20.00 KOSPI200 금융 N N N Y 40 N 77200 -700 5 -0.90 9720432200 125897 67.38 78500 78600 76800 101200 54600 77900 77209.40 20.99 0 -33714 79900 78900 78200 77200 76500 78550 76850 814 23300 1000 59200 100 1 78993085 60983 23.06 0.78 12 0.16 3348.00 98960.00 88200 20250206 -12.47 59400 20240419 29.97 88200 -12.47 20250206 76400 1.05 20250211 88200 -12.47 20250206 59400 29.97 20240419 0.13 N 267250 1000 814 억 16581350 N N 1908 N 00 N