ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
139130/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
20250220,160847,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9610,40,2,0.42,5090206260,531568,71.98,9480,9650,9410,12440,6700,9570,9575.83,41.76,0,-159850,9810,9690,9630,9510,9450,9660,9480,8457,2870,5000,7460,10,1,169145833,16255,4.19,0.27,12,0.31,2293.00,35291.00,9820,20250218,-2.14,7440,20240805,29.17,9820,-2.14,20250218,8150,17.91,20250102,9820,-2.14,20250218,7440,29.17,20240805,0.14,N,139130,5000,8457 억,,70641732,N,N,75,N,00,N
20250220,150849,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9610,40,2,0.42,4597269380,480270,65.04,9480,9650,9410,12440,6700,9570,9572.26,41.76,0,-140360,9810,9690,9630,9510,9450,9660,9480,8457,2870,5000,7460,10,1,169145833,16255,4.19,0.27,12,0.28,2293.00,35291.00,9820,20250218,-2.14,7440,20240805,29.17,9820,-2.14,20250218,8150,17.91,20250102,9820,-2.14,20250218,7440,29.17,20240805,0.14,N,139130,5000,8457 억,,70641732,N,N,1078,N,00,N
20250220,140849,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9640,70,2,0.73,3844901840,402089,54.45,9480,9650,9410,12440,6700,9570,9562.32,41.76,0,-99071,9810,9690,9630,9510,9450,9660,9480,8457,2870,5000,7460,10,1,169145833,16306,4.20,0.27,12,0.24,2293.00,35291.00,9820,20250218,-1.83,7440,20240805,29.57,9820,-1.83,20250218,8150,18.28,20250102,9820,-1.83,20250218,7440,29.57,20240805,0.14,N,139130,5000,8457 억,,70641732,N,N,1078,N,00,N
20250220,130846,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9600,30,2,0.31,3042770970,318725,43.16,9480,9620,9410,12440,6700,9570,9546.70,41.76,0,-80079,9810,9690,9630,9510,9450,9660,9480,8457,2870,5000,7460,10,1,169145833,16238,4.19,0.27,12,0.19,2293.00,35291.00,9820,20250218,-2.24,7440,20240805,29.03,9820,-2.24,20250218,8150,17.79,20250102,9820,-2.24,20250218,7440,29.03,20240805,0.14,N,139130,5000,8457 억,,70641732,N,N,1078,N,00,N
20250220,120848,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9550,-20,5,-0.21,2242844770,235300,31.86,9480,9600,9410,12440,6700,9570,9531.85,41.76,0,-55167,9810,9690,9630,9510,9450,9660,9480,8457,2870,5000,7460,10,1,169145833,16153,4.16,0.27,12,0.14,2293.00,35291.00,9820,20250218,-2.75,7440,20240805,28.36,9820,-2.75,20250218,8150,17.18,20250102,9820,-2.75,20250218,7440,28.36,20240805,0.14,N,139130,5000,8457 억,,70641732,N,N,1078,N,00,N
20250220,110848,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9510,-60,5,-0.63,1751370790,183708,24.88,9480,9600,9410,12440,6700,9570,9533.45,41.76,0,-48242,9810,9690,9630,9510,9450,9660,9480,8457,2870,5000,7460,10,1,169145833,16086,4.15,0.27,12,0.11,2293.00,35291.00,9820,20250218,-3.16,7440,20240805,27.82,9820,-3.16,20250218,8150,16.69,20250102,9820,-3.16,20250218,7440,27.82,20240805,0.14,N,139130,5000,8457 억,,70641732,N,N,1078,N,00,N
20250220,100847,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9550,-20,5,-0.21,1065027180,111729,15.13,9480,9600,9410,12440,6700,9570,9532.24,41.76,0,-9770,9810,9690,9630,9510,9450,9660,9480,8457,2870,5000,7460,10,1,169145833,16153,4.16,0.27,12,0.07,2293.00,35291.00,9820,20250218,-2.75,7440,20240805,28.36,9820,-2.75,20250218,8150,17.18,20250102,9820,-2.75,20250218,7440,28.36,20240805,0.14,N,139130,5000,8457 억,,70641732,N,N,1078,N,00,N
20250220,090851,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9540,-30,5,-0.31,384250860,40454,5.48,9480,9560,9410,12440,6700,9570,9498.46,41.76,0,-11076,9810,9690,9630,9510,9450,9660,9480,8457,2870,5000,7460,10,1,169145833,16137,4.16,0.27,12,0.02,2293.00,35291.00,9820,20250218,-2.85,7440,20240805,28.23,9820,-2.85,20250218,8150,17.06,20250102,9820,-2.85,20250218,7440,28.23,20240805,0.14,N,139130,5000,8457 억,,70641732,N,N,1078,N,00,N
20250219,160844,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9570,-200,5,-2.05,7126527030,738226,93.36,9720,9750,9570,12700,6840,9770,9653.75,42.00,0,-395184,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16187,4.17,0.27,12,0.44,2293.00,35291.00,9820,20250218,-2.55,7440,20240805,28.63,9820,-2.55,20250218,8150,17.42,20250102,9820,-2.55,20250218,7440,28.63,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1078,N,00,N
20250219,150847,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9590,-180,5,-1.84,6637652670,687181,86.91,9720,9750,9570,12700,6840,9770,9659.25,42.00,0,-364837,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16221,4.18,0.27,12,0.41,2293.00,35291.00,9820,20250218,-2.34,7440,20240805,28.90,9820,-2.34,20250218,8150,17.67,20250102,9820,-2.34,20250218,7440,28.90,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,N,00,N
20250219,140843,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9600,-170,5,-1.74,5651847200,584344,73.90,9720,9750,9590,12700,6840,9770,9672.12,42.00,0,-314662,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16238,4.19,0.27,12,0.35,2293.00,35291.00,9820,20250218,-2.24,7440,20240805,29.03,9820,-2.24,20250218,8150,17.79,20250102,9820,-2.24,20250218,7440,29.03,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,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 20250220 160847 55 60.00 KOSPI200 금융 N N N Y 60 N 9610 40 2 0.42 5090206260 531568 71.98 9480 9650 9410 12440 6700 9570 9575.83 41.76 0 -159850 9810 9690 9630 9510 9450 9660 9480 8457 2870 5000 7460 10 1 169145833 16255 4.19 0.27 12 0.31 2293.00 35291.00 9820 20250218 -2.14 7440 20240805 29.17 9820 -2.14 20250218 8150 17.91 20250102 9820 -2.14 20250218 7440 29.17 20240805 0.14 N 139130 5000 8457 억 70641732 N N 75 N 00 N
3 20250220 150849 55 60.00 KOSPI200 금융 N N N Y 60 N 9610 40 2 0.42 4597269380 480270 65.04 9480 9650 9410 12440 6700 9570 9572.26 41.76 0 -140360 9810 9690 9630 9510 9450 9660 9480 8457 2870 5000 7460 10 1 169145833 16255 4.19 0.27 12 0.28 2293.00 35291.00 9820 20250218 -2.14 7440 20240805 29.17 9820 -2.14 20250218 8150 17.91 20250102 9820 -2.14 20250218 7440 29.17 20240805 0.14 N 139130 5000 8457 억 70641732 N N 1078 N 00 N
4 20250220 140849 55 60.00 KOSPI200 금융 N N N Y 60 N 9640 70 2 0.73 3844901840 402089 54.45 9480 9650 9410 12440 6700 9570 9562.32 41.76 0 -99071 9810 9690 9630 9510 9450 9660 9480 8457 2870 5000 7460 10 1 169145833 16306 4.20 0.27 12 0.24 2293.00 35291.00 9820 20250218 -1.83 7440 20240805 29.57 9820 -1.83 20250218 8150 18.28 20250102 9820 -1.83 20250218 7440 29.57 20240805 0.14 N 139130 5000 8457 억 70641732 N N 1078 N 00 N
5 20250220 130846 55 60.00 KOSPI200 금융 N N N Y 60 N 9600 30 2 0.31 3042770970 318725 43.16 9480 9620 9410 12440 6700 9570 9546.70 41.76 0 -80079 9810 9690 9630 9510 9450 9660 9480 8457 2870 5000 7460 10 1 169145833 16238 4.19 0.27 12 0.19 2293.00 35291.00 9820 20250218 -2.24 7440 20240805 29.03 9820 -2.24 20250218 8150 17.79 20250102 9820 -2.24 20250218 7440 29.03 20240805 0.14 N 139130 5000 8457 억 70641732 N N 1078 N 00 N
6 20250220 120848 55 60.00 KOSPI200 금융 N N N Y 60 N 9550 -20 5 -0.21 2242844770 235300 31.86 9480 9600 9410 12440 6700 9570 9531.85 41.76 0 -55167 9810 9690 9630 9510 9450 9660 9480 8457 2870 5000 7460 10 1 169145833 16153 4.16 0.27 12 0.14 2293.00 35291.00 9820 20250218 -2.75 7440 20240805 28.36 9820 -2.75 20250218 8150 17.18 20250102 9820 -2.75 20250218 7440 28.36 20240805 0.14 N 139130 5000 8457 억 70641732 N N 1078 N 00 N
7 20250220 110848 55 60.00 KOSPI200 금융 N N N Y 60 N 9510 -60 5 -0.63 1751370790 183708 24.88 9480 9600 9410 12440 6700 9570 9533.45 41.76 0 -48242 9810 9690 9630 9510 9450 9660 9480 8457 2870 5000 7460 10 1 169145833 16086 4.15 0.27 12 0.11 2293.00 35291.00 9820 20250218 -3.16 7440 20240805 27.82 9820 -3.16 20250218 8150 16.69 20250102 9820 -3.16 20250218 7440 27.82 20240805 0.14 N 139130 5000 8457 억 70641732 N N 1078 N 00 N
8 20250220 100847 55 60.00 KOSPI200 금융 N N N Y 60 N 9550 -20 5 -0.21 1065027180 111729 15.13 9480 9600 9410 12440 6700 9570 9532.24 41.76 0 -9770 9810 9690 9630 9510 9450 9660 9480 8457 2870 5000 7460 10 1 169145833 16153 4.16 0.27 12 0.07 2293.00 35291.00 9820 20250218 -2.75 7440 20240805 28.36 9820 -2.75 20250218 8150 17.18 20250102 9820 -2.75 20250218 7440 28.36 20240805 0.14 N 139130 5000 8457 억 70641732 N N 1078 N 00 N
9 20250220 090851 55 60.00 KOSPI200 금융 N N N Y 60 N 9540 -30 5 -0.31 384250860 40454 5.48 9480 9560 9410 12440 6700 9570 9498.46 41.76 0 -11076 9810 9690 9630 9510 9450 9660 9480 8457 2870 5000 7460 10 1 169145833 16137 4.16 0.27 12 0.02 2293.00 35291.00 9820 20250218 -2.85 7440 20240805 28.23 9820 -2.85 20250218 8150 17.06 20250102 9820 -2.85 20250218 7440 28.23 20240805 0.14 N 139130 5000 8457 억 70641732 N N 1078 N 00 N
10 20250219 160844 55 60.00 KOSPI200 금융 N N N Y 60 N 9570 -200 5 -2.05 7126527030 738226 93.36 9720 9750 9570 12700 6840 9770 9653.75 42.00 0 -395184 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16187 4.17 0.27 12 0.44 2293.00 35291.00 9820 20250218 -2.55 7440 20240805 28.63 9820 -2.55 20250218 8150 17.42 20250102 9820 -2.55 20250218 7440 28.63 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1078 N 00 N
11 20250219 150847 55 60.00 KOSPI200 금융 N N N Y 60 N 9590 -180 5 -1.84 6637652670 687181 86.91 9720 9750 9570 12700 6840 9770 9659.25 42.00 0 -364837 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16221 4.18 0.27 12 0.41 2293.00 35291.00 9820 20250218 -2.34 7440 20240805 28.90 9820 -2.34 20250218 8150 17.67 20250102 9820 -2.34 20250218 7440 28.90 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N
12 20250219 140843 55 60.00 KOSPI200 금융 N N N Y 60 N 9600 -170 5 -1.74 5651847200 584344 73.90 9720 9750 9590 12700 6840 9770 9672.12 42.00 0 -314662 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16238 4.19 0.27 12 0.35 2293.00 35291.00 9820 20250218 -2.24 7440 20240805 29.03 9820 -2.24 20250218 8150 17.79 20250102 9820 -2.24 20250218 7440 29.03 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N