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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000140/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
20250219,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,80,2,0.91,80681290,9110,77.90,8800,8890,8800,11420,6160,8790,8856.33,6.99,0,189,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2058,233.42,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,22,N,00,N
20250219,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,80,2,0.91,79173590,8940,76.45,8800,8890,8800,11420,6160,8790,8856.11,6.99,0,181,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2058,233.42,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
20250219,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,90,2,1.02,76588840,8649,73.96,8800,8890,8800,11420,6160,8790,8855.22,6.99,0,172,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2061,233.68,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.03,8710,20250213,1.95,9210,-3.58,20250103,8710,1.95,20250213,10210,-13.03,20241028,8710,1.95,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
20250219,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,80,2,0.91,61186020,6911,59.10,8800,8890,8800,11420,6160,8790,8853.42,6.99,0,167,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2058,233.42,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
20250219,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,60,2,0.68,58102510,6563,56.12,8800,8890,8800,11420,6160,8790,8853.04,6.99,0,166,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2054,232.89,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
20250219,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,60,2,0.68,55067500,6220,53.19,8800,8890,8800,11420,6160,8790,8853.30,6.99,0,171,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2054,232.89,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
20250219,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,60,2,0.68,48514280,5480,46.86,8800,8890,8800,11420,6160,8790,8852.97,6.99,0,488,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2054,232.89,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
20250219,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8800,10,2,0.11,721600,82,0.70,8800,8800,8800,11420,6160,8790,8800.00,6.99,0,-10,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2042,231.58,0.33,12,0.00,38.00,26682.00,10210,20241028,-13.81,8710,20250213,1.03,9210,-4.45,20250103,8710,1.03,20250213,10210,-13.81,20241028,8710,1.03,20250213,0.05,N,000140,5000,1160 억,,1621865,N,N,0,N,00,N
20250218,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8790,0,3,0.00,102741200,11694,78.06,8850,8850,8770,11420,6160,8790,8785.80,6.99,0,-1724,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2040,231.32,0.33,12,0.05,38.00,26682.00,10210,20241028,-13.91,8710,20250213,0.92,9210,-4.56,20250103,8710,0.92,20250213,10210,-13.91,20241028,8710,0.92,20250213,0.05,N,000140,5000,1160 억,,1623194,N,N,9,N,00,N
20250218,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,-10,5,-0.11,91859460,10456,69.80,8850,8850,8770,11420,6160,8790,8785.33,6.99,0,-1550,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2038,231.05,0.33,12,0.05,38.00,26682.00,10210,20241028,-14.01,8710,20250213,0.80,9210,-4.67,20250103,8710,0.80,20250213,10210,-14.01,20241028,8710,0.80,20250213,0.05,N,000140,5000,1160 억,,1623194,N,N,9,N,00,N
20250218,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8780,-10,5,-0.11,81202670,9243,61.70,8850,8850,8770,11420,6160,8790,8785.32,6.99,0,-883,8883,8836,8803,8756,8723,8820,8740,1160,2630,5000,6500,10,1,23206765,2038,231.05,0.33,12,0.04,38.00,26682.00,10210,20241028,-14.01,8710,20250213,0.80,9210,-4.67,20250103,8710,0.80,20250213,10210,-14.01,20241028,8710,0.80,20250213,0.05,N,000140,5000,1160 억,,1623194,N,N,9,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 20250219 160102 57 100.00 KOSPI 금융 N N N N N 8870 80 2 0.91 80681290 9110 77.90 8800 8890 8800 11420 6160 8790 8856.33 6.99 0 189 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2058 233.42 0.33 12 0.04 38.00 26682.00 10210 20241028 -13.12 8710 20250213 1.84 9210 -3.69 20250103 8710 1.84 20250213 10210 -13.12 20241028 8710 1.84 20250213 0.05 N 000140 5000 1160 억 1621865 N N 22 N 00 N
3 20250219 150103 57 100.00 KOSPI 금융 N N N N N 8870 80 2 0.91 79173590 8940 76.45 8800 8890 8800 11420 6160 8790 8856.11 6.99 0 181 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2058 233.42 0.33 12 0.04 38.00 26682.00 10210 20241028 -13.12 8710 20250213 1.84 9210 -3.69 20250103 8710 1.84 20250213 10210 -13.12 20241028 8710 1.84 20250213 0.05 N 000140 5000 1160 억 1621865 N N 0 N 00 N
4 20250219 140103 57 100.00 KOSPI 금융 N N N N N 8880 90 2 1.02 76588840 8649 73.96 8800 8890 8800 11420 6160 8790 8855.22 6.99 0 172 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2061 233.68 0.33 12 0.04 38.00 26682.00 10210 20241028 -13.03 8710 20250213 1.95 9210 -3.58 20250103 8710 1.95 20250213 10210 -13.03 20241028 8710 1.95 20250213 0.05 N 000140 5000 1160 억 1621865 N N 0 N 00 N
5 20250219 130103 57 100.00 KOSPI 금융 N N N N N 8870 80 2 0.91 61186020 6911 59.10 8800 8890 8800 11420 6160 8790 8853.42 6.99 0 167 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2058 233.42 0.33 12 0.03 38.00 26682.00 10210 20241028 -13.12 8710 20250213 1.84 9210 -3.69 20250103 8710 1.84 20250213 10210 -13.12 20241028 8710 1.84 20250213 0.05 N 000140 5000 1160 억 1621865 N N 0 N 00 N
6 20250219 120103 57 100.00 KOSPI 금융 N N N N N 8850 60 2 0.68 58102510 6563 56.12 8800 8890 8800 11420 6160 8790 8853.04 6.99 0 166 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2054 232.89 0.33 12 0.03 38.00 26682.00 10210 20241028 -13.32 8710 20250213 1.61 9210 -3.91 20250103 8710 1.61 20250213 10210 -13.32 20241028 8710 1.61 20250213 0.05 N 000140 5000 1160 억 1621865 N N 0 N 00 N
7 20250219 110103 57 100.00 KOSPI 금융 N N N N N 8850 60 2 0.68 55067500 6220 53.19 8800 8890 8800 11420 6160 8790 8853.30 6.99 0 171 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2054 232.89 0.33 12 0.03 38.00 26682.00 10210 20241028 -13.32 8710 20250213 1.61 9210 -3.91 20250103 8710 1.61 20250213 10210 -13.32 20241028 8710 1.61 20250213 0.05 N 000140 5000 1160 억 1621865 N N 0 N 00 N
8 20250219 100103 57 100.00 KOSPI 금융 N N N N N 8850 60 2 0.68 48514280 5480 46.86 8800 8890 8800 11420 6160 8790 8852.97 6.99 0 488 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2054 232.89 0.33 12 0.02 38.00 26682.00 10210 20241028 -13.32 8710 20250213 1.61 9210 -3.91 20250103 8710 1.61 20250213 10210 -13.32 20241028 8710 1.61 20250213 0.05 N 000140 5000 1160 억 1621865 N N 0 N 00 N
9 20250219 090103 57 100.00 KOSPI 금융 N N N N N 8800 10 2 0.11 721600 82 0.70 8800 8800 8800 11420 6160 8790 8800.00 6.99 0 -10 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2042 231.58 0.33 12 0.00 38.00 26682.00 10210 20241028 -13.81 8710 20250213 1.03 9210 -4.45 20250103 8710 1.03 20250213 10210 -13.81 20241028 8710 1.03 20250213 0.05 N 000140 5000 1160 억 1621865 N N 0 N 00 N
10 20250218 160102 57 100.00 KOSPI 금융 N N N N N 8790 0 3 0.00 102741200 11694 78.06 8850 8850 8770 11420 6160 8790 8785.80 6.99 0 -1724 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2040 231.32 0.33 12 0.05 38.00 26682.00 10210 20241028 -13.91 8710 20250213 0.92 9210 -4.56 20250103 8710 0.92 20250213 10210 -13.91 20241028 8710 0.92 20250213 0.05 N 000140 5000 1160 억 1623194 N N 9 N 00 N
11 20250218 150102 57 100.00 KOSPI 금융 N N N N N 8780 -10 5 -0.11 91859460 10456 69.80 8850 8850 8770 11420 6160 8790 8785.33 6.99 0 -1550 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2038 231.05 0.33 12 0.05 38.00 26682.00 10210 20241028 -14.01 8710 20250213 0.80 9210 -4.67 20250103 8710 0.80 20250213 10210 -14.01 20241028 8710 0.80 20250213 0.05 N 000140 5000 1160 억 1623194 N N 9 N 00 N
12 20250218 140103 57 100.00 KOSPI 금융 N N N N N 8780 -10 5 -0.11 81202670 9243 61.70 8850 8850 8770 11420 6160 8790 8785.32 6.99 0 -883 8883 8836 8803 8756 8723 8820 8740 1160 2630 5000 6500 10 1 23206765 2038 231.05 0.33 12 0.04 38.00 26682.00 10210 20241028 -14.01 8710 20250213 0.80 9210 -4.67 20250103 8710 0.80 20250213 10210 -14.01 20241028 8710 0.80 20250213 0.05 N 000140 5000 1160 억 1623194 N N 9 N 00 N