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
000150/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,KOSPI200,신고가,금융,N,N,N,N, ,N,357000,-2500,5,-0.70,32192127000,90617,38.76,360000,362000,348000,467000,252000,359500,355245.67,15.06,0,-17783,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58990,-19.69,4.23,12,0.55,-18133.00,84487.00,362000,20250219,-1.38,89600,20240228,298.44,362000,-1.38,20250219,254000,40.55,20250203,362000,-1.38,20250219,89600,298.44,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,279,N,00,N
20250219,150103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,355500,-4000,5,-1.11,29677374500,83561,35.75,360000,362000,348000,467000,252000,359500,355158.20,15.06,0,-16088,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58742,-19.61,4.21,12,0.51,-18133.00,84487.00,362000,20250219,-1.80,89600,20240228,296.76,362000,-1.80,20250219,254000,39.96,20250203,362000,-1.80,20250219,89600,296.76,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
20250219,140103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,361000,1500,2,0.42,23691625000,66856,28.60,360000,361500,348000,467000,252000,359500,354367.97,15.06,0,-13924,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,59651,-19.91,4.27,12,0.40,-18133.00,84487.00,361500,20250219,-0.14,89600,20240228,302.90,361500,-0.14,20250219,254000,42.13,20250203,361500,-0.14,20250219,89600,302.90,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
20250219,130103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,356000,-3500,5,-0.97,19294788000,54600,23.36,360000,360000,348000,467000,252000,359500,353384.40,15.06,0,-12160,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58825,-19.63,4.21,12,0.33,-18133.00,84487.00,360000,20250218,-1.11,89600,20240228,297.32,360000,0.00,20250218,254000,40.16,20250203,360000,-1.11,20250218,89600,297.32,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
20250219,120103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,354500,-5000,5,-1.39,17065131000,48330,20.67,360000,360000,348000,467000,252000,359500,353096.03,15.06,0,-11854,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58577,-19.55,4.20,12,0.29,-18133.00,84487.00,360000,20250218,-1.53,89600,20240228,295.65,360000,0.00,20250218,254000,39.57,20250203,360000,-1.53,20250218,89600,295.65,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
20250219,110103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,349000,-10500,5,-2.92,14638973500,41430,17.72,360000,360000,348500,467000,252000,359500,353342.35,15.06,0,-11302,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,57668,-19.25,4.13,12,0.25,-18133.00,84487.00,360000,20250218,-3.06,89600,20240228,289.51,360000,0.00,20250218,254000,37.40,20250203,360000,-3.06,20250218,89600,289.51,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
20250219,100103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,357500,-2000,5,-0.56,10261019000,28984,12.40,360000,360000,350000,467000,252000,359500,354023.56,15.06,0,-6116,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,59073,-19.72,4.23,12,0.18,-18133.00,84487.00,360000,20250218,-0.69,89600,20240228,299.00,360000,0.00,20250218,254000,40.75,20250203,360000,-0.69,20250218,89600,299.00,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
20250219,090103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,353500,-6000,5,-1.67,906964000,2540,1.09,360000,360000,351500,467000,252000,359500,357072.44,15.06,0,-1224,387166,373332,346166,332332,305166,380250,339250,993,107500,5000,251650,500,1,16523835,58412,-19.49,4.18,12,0.02,-18133.00,84487.00,360000,20250218,-1.81,89600,20240228,294.53,360000,0.00,20250218,254000,39.17,20250203,360000,-1.81,20250218,89600,294.53,20240228,0.32,N,000150,5000,992 억,,2488079,N,N,342,N,00,N
20250218,160103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,359500,38500,2,11.99,80906443500,232936,146.06,319000,360000,319000,417000,225000,321000,347330.47,14.96,0,16542,343666,332332,322666,311332,301666,327500,306500,993,96000,5000,224700,500,1,16523835,59403,-19.83,4.26,12,1.41,-18133.00,84487.00,360000,20250218,-0.14,89600,20240228,301.23,360000,-0.14,20250218,254000,41.54,20250203,360000,-0.14,20250218,89600,301.23,20240228,0.33,N,000150,5000,992 억,,2471700,N,N,342,N,00,N
20250218,150103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,357500,36500,2,11.37,76237404500,219919,137.90,319000,360000,319000,417000,225000,321000,346663.98,14.96,0,17521,343666,332332,322666,311332,301666,327500,306500,993,96000,5000,224700,500,1,16523835,59073,-19.72,4.23,12,1.33,-18133.00,84487.00,360000,20250218,-0.69,89600,20240228,299.00,360000,-0.69,20250218,254000,40.75,20250203,360000,-0.69,20250218,89600,299.00,20240228,0.33,N,000150,5000,992 억,,2471700,N,N,210,N,00,N
20250218,140103,57,100.00,KOSPI200,신고가,금융,N,N,N,N, ,N,352000,31000,2,9.66,68402270000,197874,124.07,319000,360000,319000,417000,225000,321000,345688.86,14.96,0,15908,343666,332332,322666,311332,301666,327500,306500,993,96000,5000,224700,500,1,16523835,58164,-19.41,4.17,12,1.20,-18133.00,84487.00,360000,20250218,-2.22,89600,20240228,292.86,360000,-2.22,20250218,254000,38.58,20250203,360000,-2.22,20250218,89600,292.86,20240228,0.33,N,000150,5000,992 억,,2471700,N,N,210,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 KOSPI200 신고가 금융 N N N N N 357000 -2500 5 -0.70 32192127000 90617 38.76 360000 362000 348000 467000 252000 359500 355245.67 15.06 0 -17783 387166 373332 346166 332332 305166 380250 339250 993 107500 5000 251650 500 1 16523835 58990 -19.69 4.23 12 0.55 -18133.00 84487.00 362000 20250219 -1.38 89600 20240228 298.44 362000 -1.38 20250219 254000 40.55 20250203 362000 -1.38 20250219 89600 298.44 20240228 0.32 N 000150 5000 992 억 2488079 N N 279 N 00 N
3 20250219 150103 57 100.00 KOSPI200 신고가 금융 N N N N N 355500 -4000 5 -1.11 29677374500 83561 35.75 360000 362000 348000 467000 252000 359500 355158.20 15.06 0 -16088 387166 373332 346166 332332 305166 380250 339250 993 107500 5000 251650 500 1 16523835 58742 -19.61 4.21 12 0.51 -18133.00 84487.00 362000 20250219 -1.80 89600 20240228 296.76 362000 -1.80 20250219 254000 39.96 20250203 362000 -1.80 20250219 89600 296.76 20240228 0.32 N 000150 5000 992 억 2488079 N N 342 N 00 N
4 20250219 140103 57 100.00 KOSPI200 신고가 금융 N N N N N 361000 1500 2 0.42 23691625000 66856 28.60 360000 361500 348000 467000 252000 359500 354367.97 15.06 0 -13924 387166 373332 346166 332332 305166 380250 339250 993 107500 5000 251650 500 1 16523835 59651 -19.91 4.27 12 0.40 -18133.00 84487.00 361500 20250219 -0.14 89600 20240228 302.90 361500 -0.14 20250219 254000 42.13 20250203 361500 -0.14 20250219 89600 302.90 20240228 0.32 N 000150 5000 992 억 2488079 N N 342 N 00 N
5 20250219 130103 57 100.00 KOSPI200 신고가 금융 N N N N N 356000 -3500 5 -0.97 19294788000 54600 23.36 360000 360000 348000 467000 252000 359500 353384.40 15.06 0 -12160 387166 373332 346166 332332 305166 380250 339250 993 107500 5000 251650 500 1 16523835 58825 -19.63 4.21 12 0.33 -18133.00 84487.00 360000 20250218 -1.11 89600 20240228 297.32 360000 0.00 20250218 254000 40.16 20250203 360000 -1.11 20250218 89600 297.32 20240228 0.32 N 000150 5000 992 억 2488079 N N 342 N 00 N
6 20250219 120103 57 100.00 KOSPI200 신고가 금융 N N N N N 354500 -5000 5 -1.39 17065131000 48330 20.67 360000 360000 348000 467000 252000 359500 353096.03 15.06 0 -11854 387166 373332 346166 332332 305166 380250 339250 993 107500 5000 251650 500 1 16523835 58577 -19.55 4.20 12 0.29 -18133.00 84487.00 360000 20250218 -1.53 89600 20240228 295.65 360000 0.00 20250218 254000 39.57 20250203 360000 -1.53 20250218 89600 295.65 20240228 0.32 N 000150 5000 992 억 2488079 N N 342 N 00 N
7 20250219 110103 57 100.00 KOSPI200 신고가 금융 N N N N N 349000 -10500 5 -2.92 14638973500 41430 17.72 360000 360000 348500 467000 252000 359500 353342.35 15.06 0 -11302 387166 373332 346166 332332 305166 380250 339250 993 107500 5000 251650 500 1 16523835 57668 -19.25 4.13 12 0.25 -18133.00 84487.00 360000 20250218 -3.06 89600 20240228 289.51 360000 0.00 20250218 254000 37.40 20250203 360000 -3.06 20250218 89600 289.51 20240228 0.32 N 000150 5000 992 억 2488079 N N 342 N 00 N
8 20250219 100103 57 100.00 KOSPI200 신고가 금융 N N N N N 357500 -2000 5 -0.56 10261019000 28984 12.40 360000 360000 350000 467000 252000 359500 354023.56 15.06 0 -6116 387166 373332 346166 332332 305166 380250 339250 993 107500 5000 251650 500 1 16523835 59073 -19.72 4.23 12 0.18 -18133.00 84487.00 360000 20250218 -0.69 89600 20240228 299.00 360000 0.00 20250218 254000 40.75 20250203 360000 -0.69 20250218 89600 299.00 20240228 0.32 N 000150 5000 992 억 2488079 N N 342 N 00 N
9 20250219 090103 57 100.00 KOSPI200 신고가 금융 N N N N N 353500 -6000 5 -1.67 906964000 2540 1.09 360000 360000 351500 467000 252000 359500 357072.44 15.06 0 -1224 387166 373332 346166 332332 305166 380250 339250 993 107500 5000 251650 500 1 16523835 58412 -19.49 4.18 12 0.02 -18133.00 84487.00 360000 20250218 -1.81 89600 20240228 294.53 360000 0.00 20250218 254000 39.17 20250203 360000 -1.81 20250218 89600 294.53 20240228 0.32 N 000150 5000 992 억 2488079 N N 342 N 00 N
10 20250218 160103 57 100.00 KOSPI200 신고가 금융 N N N N N 359500 38500 2 11.99 80906443500 232936 146.06 319000 360000 319000 417000 225000 321000 347330.47 14.96 0 16542 343666 332332 322666 311332 301666 327500 306500 993 96000 5000 224700 500 1 16523835 59403 -19.83 4.26 12 1.41 -18133.00 84487.00 360000 20250218 -0.14 89600 20240228 301.23 360000 -0.14 20250218 254000 41.54 20250203 360000 -0.14 20250218 89600 301.23 20240228 0.33 N 000150 5000 992 억 2471700 N N 342 N 00 N
11 20250218 150103 57 100.00 KOSPI200 신고가 금융 N N N N N 357500 36500 2 11.37 76237404500 219919 137.90 319000 360000 319000 417000 225000 321000 346663.98 14.96 0 17521 343666 332332 322666 311332 301666 327500 306500 993 96000 5000 224700 500 1 16523835 59073 -19.72 4.23 12 1.33 -18133.00 84487.00 360000 20250218 -0.69 89600 20240228 299.00 360000 -0.69 20250218 254000 40.75 20250203 360000 -0.69 20250218 89600 299.00 20240228 0.33 N 000150 5000 992 억 2471700 N N 210 N 00 N
12 20250218 140103 57 100.00 KOSPI200 신고가 금융 N N N N N 352000 31000 2 9.66 68402270000 197874 124.07 319000 360000 319000 417000 225000 321000 345688.86 14.96 0 15908 343666 332332 322666 311332 301666 327500 306500 993 96000 5000 224700 500 1 16523835 58164 -19.41 4.17 12 1.20 -18133.00 84487.00 360000 20250218 -2.22 89600 20240228 292.86 360000 -2.22 20250218 254000 38.58 20250203 360000 -2.22 20250218 89600 292.86 20240228 0.33 N 000150 5000 992 억 2471700 N N 210 N 00 N