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
489790/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
20250218,161352,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51800,-100,5,-0.19,136202328500,2644517,35.66,51700,52400,50400,67400,36400,51900,51502.15,21.37,0,-251778,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26153,0.00,0.00,12,5.24,0.00,0.00,54500,20250214,-4.95,28400,20241220,82.39,54500,-4.95,20250214,29100,78.01,20250203,54500,-4.95,20250214,28400,82.39,20241220,3.53,N,489790,500,252 억,,10788951,N,N,6457,N,00,N
20250218,151353,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51700,-200,5,-0.39,131307620400,2549977,34.39,51700,52400,50400,67400,36400,51900,51492.63,21.37,0,-256068,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26102,0.00,0.00,12,5.05,0.00,0.00,54500,20250214,-5.14,28400,20241220,82.04,54500,-5.14,20250214,29100,77.66,20250203,54500,-5.14,20250214,28400,82.04,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,N,00,N
20250218,141355,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51800,-100,5,-0.19,110280875300,2139674,28.85,51700,52400,50400,67400,36400,51900,51539.90,21.37,0,-243235,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26153,0.00,0.00,12,4.24,0.00,0.00,54500,20250214,-4.95,28400,20241220,82.39,54500,-4.95,20250214,29100,78.01,20250203,54500,-4.95,20250214,28400,82.39,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,N,00,N
20250218,131353,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51800,-100,5,-0.19,95255486700,1848375,24.92,51700,52400,50400,67400,36400,51900,51533.46,21.37,0,-245730,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26153,0.00,0.00,12,3.66,0.00,0.00,54500,20250214,-4.95,28400,20241220,82.39,54500,-4.95,20250214,29100,78.01,20250203,54500,-4.95,20250214,28400,82.39,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,N,00,N
20250218,121354,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51700,-200,5,-0.39,87297940100,1694838,22.85,51700,52400,50400,67400,36400,51900,51506.66,21.37,0,-228032,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26102,0.00,0.00,12,3.36,0.00,0.00,54500,20250214,-5.14,28400,20241220,82.04,54500,-5.14,20250214,29100,77.66,20250203,54500,-5.14,20250214,28400,82.04,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,N,00,N
20250218,111351,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51600,-300,5,-0.58,72263724800,1404814,18.94,51700,52400,50400,67400,36400,51900,51437.97,21.37,0,-150619,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26052,0.00,0.00,12,2.78,0.00,0.00,54500,20250214,-5.32,28400,20241220,81.69,54500,-5.32,20250214,29100,77.32,20250203,54500,-5.32,20250214,28400,81.69,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,N,00,N
20250218,101351,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51700,-200,5,-0.39,60162338700,1169888,15.78,51700,52400,50400,67400,36400,51900,51423.13,21.37,0,-65135,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26102,0.00,0.00,12,2.32,0.00,0.00,54500,20250214,-5.14,28400,20241220,82.04,54500,-5.14,20250214,29100,77.66,20250203,54500,-5.14,20250214,28400,82.04,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,N,00,N
20250218,091357,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51500,-400,5,-0.77,27336944200,527112,7.11,51700,52400,51100,67400,36400,51900,51861.27,21.37,0,-58409,57666,54782,51116,48232,44566,56225,49675,252,15500,500,36330,100,1,50488390,26002,0.00,0.00,12,1.04,0.00,0.00,54500,20250214,-5.50,28400,20241220,81.34,54500,-5.50,20250214,29100,76.98,20250203,54500,-5.50,20250214,28400,81.34,20241220,3.53,N,489790,500,252 억,,10788951,N,N,3689,N,00,N
20250217,161351,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,51900,3600,2,7.45,374866807500,7351008,70.86,48300,54000,47450,62700,33850,48300,50993.94,20.71,0,267486,57666,52982,49816,45132,41966,51400,43550,252,14400,500,33810,100,1,50488390,26203,0.00,0.00,12,14.56,0.00,0.00,54500,20250214,-4.77,28400,20241220,82.75,54500,-4.77,20250214,29100,78.35,20250203,54500,-4.77,20250214,28400,82.75,20241220,3.86,N,489790,500,252 억,,10456412,N,N,3689,N,00,N
20250217,151349,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,52100,3800,2,7.87,363299406500,7128083,68.72,48300,54000,47450,62700,33850,48300,50967.57,20.71,0,243884,57666,52982,49816,45132,41966,51400,43550,252,14400,500,33810,100,1,50488390,26304,0.00,0.00,12,14.12,0.00,0.00,54500,20250214,-4.40,28400,20241220,83.45,54500,-4.40,20250214,29100,79.04,20250203,54500,-4.40,20250214,28400,83.45,20241220,3.86,N,489790,500,252 억,,10456412,N,N,3675,N,00,N
20250217,141348,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,53100,4800,2,9.94,260200682000,5175553,49.89,48300,53100,47450,62700,33850,48300,50275.19,20.71,0,119947,57666,52982,49816,45132,41966,51400,43550,252,14400,500,33810,100,1,50488390,26809,0.00,0.00,12,10.25,0.00,0.00,54500,20250214,-2.57,28400,20241220,86.97,54500,-2.57,20250214,29100,82.47,20250203,54500,-2.57,20250214,28400,86.97,20241220,3.86,N,489790,500,252 억,,10456412,N,N,3675,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 161352 57 100.00 KOSPI200 금융 N N N N N 51800 -100 5 -0.19 136202328500 2644517 35.66 51700 52400 50400 67400 36400 51900 51502.15 21.37 0 -251778 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26153 0.00 0.00 12 5.24 0.00 0.00 54500 20250214 -4.95 28400 20241220 82.39 54500 -4.95 20250214 29100 78.01 20250203 54500 -4.95 20250214 28400 82.39 20241220 3.53 N 489790 500 252 억 10788951 N N 6457 N 00 N
3 20250218 151353 57 100.00 KOSPI200 금융 N N N N N 51700 -200 5 -0.39 131307620400 2549977 34.39 51700 52400 50400 67400 36400 51900 51492.63 21.37 0 -256068 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26102 0.00 0.00 12 5.05 0.00 0.00 54500 20250214 -5.14 28400 20241220 82.04 54500 -5.14 20250214 29100 77.66 20250203 54500 -5.14 20250214 28400 82.04 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N
4 20250218 141355 57 100.00 KOSPI200 금융 N N N N N 51800 -100 5 -0.19 110280875300 2139674 28.85 51700 52400 50400 67400 36400 51900 51539.90 21.37 0 -243235 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26153 0.00 0.00 12 4.24 0.00 0.00 54500 20250214 -4.95 28400 20241220 82.39 54500 -4.95 20250214 29100 78.01 20250203 54500 -4.95 20250214 28400 82.39 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N
5 20250218 131353 57 100.00 KOSPI200 금융 N N N N N 51800 -100 5 -0.19 95255486700 1848375 24.92 51700 52400 50400 67400 36400 51900 51533.46 21.37 0 -245730 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26153 0.00 0.00 12 3.66 0.00 0.00 54500 20250214 -4.95 28400 20241220 82.39 54500 -4.95 20250214 29100 78.01 20250203 54500 -4.95 20250214 28400 82.39 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N
6 20250218 121354 57 100.00 KOSPI200 금융 N N N N N 51700 -200 5 -0.39 87297940100 1694838 22.85 51700 52400 50400 67400 36400 51900 51506.66 21.37 0 -228032 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26102 0.00 0.00 12 3.36 0.00 0.00 54500 20250214 -5.14 28400 20241220 82.04 54500 -5.14 20250214 29100 77.66 20250203 54500 -5.14 20250214 28400 82.04 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N
7 20250218 111351 57 100.00 KOSPI200 금융 N N N N N 51600 -300 5 -0.58 72263724800 1404814 18.94 51700 52400 50400 67400 36400 51900 51437.97 21.37 0 -150619 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26052 0.00 0.00 12 2.78 0.00 0.00 54500 20250214 -5.32 28400 20241220 81.69 54500 -5.32 20250214 29100 77.32 20250203 54500 -5.32 20250214 28400 81.69 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N
8 20250218 101351 57 100.00 KOSPI200 금융 N N N N N 51700 -200 5 -0.39 60162338700 1169888 15.78 51700 52400 50400 67400 36400 51900 51423.13 21.37 0 -65135 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26102 0.00 0.00 12 2.32 0.00 0.00 54500 20250214 -5.14 28400 20241220 82.04 54500 -5.14 20250214 29100 77.66 20250203 54500 -5.14 20250214 28400 82.04 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N
9 20250218 091357 57 100.00 KOSPI200 금융 N N N N N 51500 -400 5 -0.77 27336944200 527112 7.11 51700 52400 51100 67400 36400 51900 51861.27 21.37 0 -58409 57666 54782 51116 48232 44566 56225 49675 252 15500 500 36330 100 1 50488390 26002 0.00 0.00 12 1.04 0.00 0.00 54500 20250214 -5.50 28400 20241220 81.34 54500 -5.50 20250214 29100 76.98 20250203 54500 -5.50 20250214 28400 81.34 20241220 3.53 N 489790 500 252 억 10788951 N N 3689 N 00 N
10 20250217 161351 57 100.00 KOSPI200 금융 N N N N N 51900 3600 2 7.45 374866807500 7351008 70.86 48300 54000 47450 62700 33850 48300 50993.94 20.71 0 267486 57666 52982 49816 45132 41966 51400 43550 252 14400 500 33810 100 1 50488390 26203 0.00 0.00 12 14.56 0.00 0.00 54500 20250214 -4.77 28400 20241220 82.75 54500 -4.77 20250214 29100 78.35 20250203 54500 -4.77 20250214 28400 82.75 20241220 3.86 N 489790 500 252 억 10456412 N N 3689 N 00 N
11 20250217 151349 57 100.00 KOSPI200 금융 N N N N N 52100 3800 2 7.87 363299406500 7128083 68.72 48300 54000 47450 62700 33850 48300 50967.57 20.71 0 243884 57666 52982 49816 45132 41966 51400 43550 252 14400 500 33810 100 1 50488390 26304 0.00 0.00 12 14.12 0.00 0.00 54500 20250214 -4.40 28400 20241220 83.45 54500 -4.40 20250214 29100 79.04 20250203 54500 -4.40 20250214 28400 83.45 20241220 3.86 N 489790 500 252 억 10456412 N N 3675 N 00 N
12 20250217 141348 57 100.00 KOSPI200 금융 N N N N N 53100 4800 2 9.94 260200682000 5175553 49.89 48300 53100 47450 62700 33850 48300 50275.19 20.71 0 119947 57666 52982 49816 45132 41966 51400 43550 252 14400 500 33810 100 1 50488390 26809 0.00 0.00 12 10.25 0.00 0.00 54500 20250214 -2.57 28400 20241220 86.97 54500 -2.57 20250214 29100 82.47 20250203 54500 -2.57 20250214 28400 86.97 20241220 3.86 N 489790 500 252 억 10456412 N N 3675 N 00 N