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
377300/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
20250218,161224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31800,-450,5,-1.40,7146191400,223896,51.63,32050,32700,31450,41900,22600,32250,31917.74,37.92,0,-14386,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42818,1673.68,2.27,12,0.17,19.00,13981.00,51800,20240215,-38.61,21200,20241115,50.00,33200,-4.22,20250205,25200,26.19,20250123,50300,-36.78,20240219,21200,50.00,20241115,0.43,N,377300,500,673 억,,51060183,N,N,6,N,00,N
20250218,151226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31750,-500,5,-1.55,6718409100,210440,48.53,32050,32700,31450,41900,22600,32250,31925.53,37.92,0,-13872,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42750,1671.05,2.27,12,0.16,19.00,13981.00,51800,20240215,-38.71,21200,20241115,49.76,33200,-4.37,20250205,25200,25.99,20250123,50300,-36.88,20240219,21200,49.76,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,N,00,N
20250218,141227,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31700,-550,5,-1.71,6086950800,190571,43.94,32050,32700,31450,41900,22600,32250,31940.59,37.92,0,-13171,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42683,1668.42,2.27,12,0.14,19.00,13981.00,51800,20240215,-38.80,21200,20241115,49.53,33200,-4.52,20250205,25200,25.79,20250123,50300,-36.98,20240219,21200,49.53,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,N,00,N
20250218,131224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31800,-450,5,-1.40,5445629350,170383,39.29,32050,32700,31450,41900,22600,32250,31961.11,37.92,0,-10405,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42818,1673.68,2.27,12,0.13,19.00,13981.00,51800,20240215,-38.61,21200,20241115,50.00,33200,-4.22,20250205,25200,26.19,20250123,50300,-36.78,20240219,21200,50.00,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,N,00,N
20250218,121226,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31700,-550,5,-1.71,5077345350,158772,36.61,32050,32700,31450,41900,22600,32250,31978.85,37.92,0,-5950,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42683,1668.42,2.27,12,0.12,19.00,13981.00,51800,20240215,-38.80,21200,20241115,49.53,33200,-4.52,20250205,25200,25.79,20250123,50300,-36.98,20240219,21200,49.53,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,N,00,N
20250218,111224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31600,-650,5,-2.02,4338278250,135398,31.22,32050,32700,31450,41900,22600,32250,32040.93,37.92,0,-3501,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42548,1663.16,2.26,12,0.10,19.00,13981.00,51800,20240215,-39.00,21200,20241115,49.06,33200,-4.82,20250205,25200,25.40,20250123,50300,-37.18,20240219,21200,49.06,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,N,00,N
20250218,101223,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31850,-400,5,-1.24,3337898500,103751,23.92,32050,32700,31700,41900,22600,32250,32172.21,37.92,0,-5292,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,42885,1676.32,2.28,12,0.08,19.00,13981.00,51800,20240215,-38.51,21200,20241115,50.24,33200,-4.07,20250205,25200,26.39,20250123,50300,-36.68,20240219,21200,50.24,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,N,00,N
20250218,091228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32450,200,2,0.62,847265950,26330,6.07,32050,32500,31850,41900,22600,32250,32178.73,37.92,0,604,33850,33050,31550,30750,29250,33450,31150,673,9650,500,23860,50,1,134646864,43693,1707.89,2.32,12,0.02,19.00,13981.00,51800,20240215,-37.36,21200,20241115,53.07,33200,-2.26,20250205,25200,28.77,20250123,50300,-35.49,20240219,21200,53.07,20241115,0.43,N,377300,500,673 억,,51060183,N,N,71,N,00,N
20250217,161224,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32250,1850,2,6.09,13715196750,431956,155.35,30400,32350,30050,39500,21300,30400,31750.47,37.91,0,29142,31766,31082,30616,29932,29466,30850,29700,673,9100,500,22490,50,1,134646864,43424,1697.37,2.31,12,0.32,19.00,13981.00,51800,20240215,-37.74,21200,20241115,52.12,33200,-2.86,20250205,25200,27.98,20250123,50300,-35.88,20240219,21200,52.12,20241115,0.43,N,377300,500,673 억,,51044588,N,N,71,N,00,N
20250217,151222,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32150,1750,2,5.76,13208316950,416233,149.70,30400,32350,30050,39500,21300,30400,31733.31,37.91,0,28642,31766,31082,30616,29932,29466,30850,29700,673,9100,500,22490,50,1,134646864,43289,1692.11,2.30,12,0.31,19.00,13981.00,51800,20240215,-37.93,21200,20241115,51.65,33200,-3.16,20250205,25200,27.58,20250123,50300,-36.08,20240219,21200,51.65,20241115,0.43,N,377300,500,673 억,,51044588,N,N,125,N,00,N
20250217,141220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32150,1750,2,5.76,11955585300,377233,135.67,30400,32350,30050,39500,21300,30400,31693.18,37.91,0,26593,31766,31082,30616,29932,29466,30850,29700,673,9100,500,22490,50,1,134646864,43289,1692.11,2.30,12,0.28,19.00,13981.00,51800,20240215,-37.93,21200,20241115,51.65,33200,-3.16,20250205,25200,27.58,20250123,50300,-36.08,20240219,21200,51.65,20241115,0.43,N,377300,500,673 억,,51044588,N,N,125,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 161224 55 40.00 KOSPI200 금융 N N N Y 40 N 31800 -450 5 -1.40 7146191400 223896 51.63 32050 32700 31450 41900 22600 32250 31917.74 37.92 0 -14386 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42818 1673.68 2.27 12 0.17 19.00 13981.00 51800 20240215 -38.61 21200 20241115 50.00 33200 -4.22 20250205 25200 26.19 20250123 50300 -36.78 20240219 21200 50.00 20241115 0.43 N 377300 500 673 억 51060183 N N 6 N 00 N
3 20250218 151226 55 40.00 KOSPI200 금융 N N N Y 40 N 31750 -500 5 -1.55 6718409100 210440 48.53 32050 32700 31450 41900 22600 32250 31925.53 37.92 0 -13872 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42750 1671.05 2.27 12 0.16 19.00 13981.00 51800 20240215 -38.71 21200 20241115 49.76 33200 -4.37 20250205 25200 25.99 20250123 50300 -36.88 20240219 21200 49.76 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N
4 20250218 141227 55 40.00 KOSPI200 금융 N N N Y 40 N 31700 -550 5 -1.71 6086950800 190571 43.94 32050 32700 31450 41900 22600 32250 31940.59 37.92 0 -13171 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42683 1668.42 2.27 12 0.14 19.00 13981.00 51800 20240215 -38.80 21200 20241115 49.53 33200 -4.52 20250205 25200 25.79 20250123 50300 -36.98 20240219 21200 49.53 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N
5 20250218 131224 55 40.00 KOSPI200 금융 N N N Y 40 N 31800 -450 5 -1.40 5445629350 170383 39.29 32050 32700 31450 41900 22600 32250 31961.11 37.92 0 -10405 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42818 1673.68 2.27 12 0.13 19.00 13981.00 51800 20240215 -38.61 21200 20241115 50.00 33200 -4.22 20250205 25200 26.19 20250123 50300 -36.78 20240219 21200 50.00 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N
6 20250218 121226 55 40.00 KOSPI200 금융 N N N Y 40 N 31700 -550 5 -1.71 5077345350 158772 36.61 32050 32700 31450 41900 22600 32250 31978.85 37.92 0 -5950 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42683 1668.42 2.27 12 0.12 19.00 13981.00 51800 20240215 -38.80 21200 20241115 49.53 33200 -4.52 20250205 25200 25.79 20250123 50300 -36.98 20240219 21200 49.53 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N
7 20250218 111224 55 40.00 KOSPI200 금융 N N N Y 40 N 31600 -650 5 -2.02 4338278250 135398 31.22 32050 32700 31450 41900 22600 32250 32040.93 37.92 0 -3501 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42548 1663.16 2.26 12 0.10 19.00 13981.00 51800 20240215 -39.00 21200 20241115 49.06 33200 -4.82 20250205 25200 25.40 20250123 50300 -37.18 20240219 21200 49.06 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N
8 20250218 101223 55 40.00 KOSPI200 금융 N N N Y 40 N 31850 -400 5 -1.24 3337898500 103751 23.92 32050 32700 31700 41900 22600 32250 32172.21 37.92 0 -5292 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 42885 1676.32 2.28 12 0.08 19.00 13981.00 51800 20240215 -38.51 21200 20241115 50.24 33200 -4.07 20250205 25200 26.39 20250123 50300 -36.68 20240219 21200 50.24 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N
9 20250218 091228 55 40.00 KOSPI200 금융 N N N Y 40 N 32450 200 2 0.62 847265950 26330 6.07 32050 32500 31850 41900 22600 32250 32178.73 37.92 0 604 33850 33050 31550 30750 29250 33450 31150 673 9650 500 23860 50 1 134646864 43693 1707.89 2.32 12 0.02 19.00 13981.00 51800 20240215 -37.36 21200 20241115 53.07 33200 -2.26 20250205 25200 28.77 20250123 50300 -35.49 20240219 21200 53.07 20241115 0.43 N 377300 500 673 억 51060183 N N 71 N 00 N
10 20250217 161224 55 40.00 KOSPI200 금융 N N N Y 40 N 32250 1850 2 6.09 13715196750 431956 155.35 30400 32350 30050 39500 21300 30400 31750.47 37.91 0 29142 31766 31082 30616 29932 29466 30850 29700 673 9100 500 22490 50 1 134646864 43424 1697.37 2.31 12 0.32 19.00 13981.00 51800 20240215 -37.74 21200 20241115 52.12 33200 -2.86 20250205 25200 27.98 20250123 50300 -35.88 20240219 21200 52.12 20241115 0.43 N 377300 500 673 억 51044588 N N 71 N 00 N
11 20250217 151222 55 40.00 KOSPI200 금융 N N N Y 40 N 32150 1750 2 5.76 13208316950 416233 149.70 30400 32350 30050 39500 21300 30400 31733.31 37.91 0 28642 31766 31082 30616 29932 29466 30850 29700 673 9100 500 22490 50 1 134646864 43289 1692.11 2.30 12 0.31 19.00 13981.00 51800 20240215 -37.93 21200 20241115 51.65 33200 -3.16 20250205 25200 27.58 20250123 50300 -36.08 20240219 21200 51.65 20241115 0.43 N 377300 500 673 억 51044588 N N 125 N 00 N
12 20250217 141220 55 40.00 KOSPI200 금융 N N N Y 40 N 32150 1750 2 5.76 11955585300 377233 135.67 30400 32350 30050 39500 21300 30400 31693.18 37.91 0 26593 31766 31082 30616 29932 29466 30850 29700 673 9100 500 22490 50 1 134646864 43289 1692.11 2.30 12 0.28 19.00 13981.00 51800 20240215 -37.93 21200 20241115 51.65 33200 -3.16 20250205 25200 27.58 20250123 50300 -36.08 20240219 21200 51.65 20241115 0.43 N 377300 500 673 억 51044588 N N 125 N 00 N