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
009970/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
20250219,160245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,85800,-900,5,-1.04,1683233200,19466,137.74,84900,87600,84800,112700,60700,86700,86470.42,20.09,0,-5340,88833,87766,86433,85366,84033,88300,85900,68,26000,500,65890,100,1,13635592,11699,3.15,0.50,12,0.14,27262.00,173112.00,103700,20240223,-17.26,76000,20240807,12.89,87600,-2.05,20250219,79500,7.92,20250113,103700,-17.26,20240223,76000,12.89,20240807,0.00,N,009970,500,68 억,,2739843,N,N,143,N,00,N
20250219,150247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86200,-500,5,-0.58,1503660400,17382,123.00,84900,87600,84800,112700,60700,86700,86506.75,20.09,0,-4837,88833,87766,86433,85366,84033,88300,85900,68,26000,500,65890,100,1,13635592,11754,3.16,0.50,12,0.13,27262.00,173112.00,103700,20240223,-16.88,76000,20240807,13.42,87600,-1.60,20250219,79500,8.43,20250113,103700,-16.88,20240223,76000,13.42,20240807,0.00,N,009970,500,68 억,,2739843,N,N,1,N,00,N
20250219,140245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86000,-700,5,-0.81,1221177400,14098,99.76,84900,87600,84800,112700,60700,86700,86620.61,20.09,0,-4024,88833,87766,86433,85366,84033,88300,85900,68,26000,500,65890,100,1,13635592,11727,3.15,0.50,12,0.10,27262.00,173112.00,103700,20240223,-17.07,76000,20240807,13.16,87600,-1.83,20250219,79500,8.18,20250113,103700,-17.07,20240223,76000,13.16,20240807,0.00,N,009970,500,68 억,,2739843,N,N,1,N,00,N
20250219,130246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86500,-200,5,-0.23,770553000,8876,62.81,84900,87600,84800,112700,60700,86700,86813.09,20.09,0,-1627,88833,87766,86433,85366,84033,88300,85900,68,26000,500,65890,100,1,13635592,11795,3.17,0.50,12,0.07,27262.00,173112.00,103700,20240223,-16.59,76000,20240807,13.82,87600,-1.26,20250219,79500,8.81,20250113,103700,-16.59,20240223,76000,13.82,20240807,0.00,N,009970,500,68 억,,2739843,N,N,1,N,00,N
20250219,120246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86600,-100,5,-0.12,648821800,7472,52.87,84900,87600,84800,112700,60700,86700,86833.75,20.09,0,-1475,88833,87766,86433,85366,84033,88300,85900,68,26000,500,65890,100,1,13635592,11808,3.18,0.50,12,0.05,27262.00,173112.00,103700,20240223,-16.49,76000,20240807,13.95,87600,-1.14,20250219,79500,8.93,20250113,103700,-16.49,20240223,76000,13.95,20240807,0.00,N,009970,500,68 억,,2739843,N,N,1,N,00,N
20250219,110246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86900,200,2,0.23,423632000,4878,34.52,84900,87600,84800,112700,60700,86700,86845.43,20.09,0,-369,88833,87766,86433,85366,84033,88300,85900,68,26000,500,65890,100,1,13635592,11849,3.19,0.50,12,0.04,27262.00,173112.00,103700,20240223,-16.20,76000,20240807,14.34,87600,-0.80,20250219,79500,9.31,20250113,103700,-16.20,20240223,76000,14.34,20240807,0.00,N,009970,500,68 억,,2739843,N,N,1,N,00,N
20250219,100246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,87100,400,2,0.46,216734200,2495,17.65,84900,87600,84800,112700,60700,86700,86867.41,20.09,0,507,88833,87766,86433,85366,84033,88300,85900,68,26000,500,65890,100,1,13635592,11877,3.19,0.50,12,0.02,27262.00,173112.00,103700,20240223,-16.01,76000,20240807,14.61,87600,-0.57,20250219,79500,9.56,20250113,103700,-16.01,20240223,76000,14.61,20240807,0.00,N,009970,500,68 억,,2739843,N,N,1,N,00,N
20250219,090246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,85900,-800,5,-0.92,14119000,166,1.17,84900,86500,84800,112700,60700,86700,85054.22,20.09,0,53,88833,87766,86433,85366,84033,88300,85900,68,26000,500,65890,100,1,13635592,11713,3.15,0.50,12,0.00,27262.00,173112.00,103700,20240223,-17.16,76000,20240807,13.03,87500,-1.83,20250218,79500,8.05,20250113,103700,-17.16,20240223,76000,13.03,20240807,0.00,N,009970,500,68 억,,2739843,N,N,1,N,00,N
20250218,160245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86700,600,2,0.70,1220583200,14132,118.87,85300,87500,85100,111900,60300,86100,86370.17,20.08,0,-763,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11822,3.18,0.50,12,0.10,27262.00,173112.00,103700,20240223,-16.39,76000,20240807,14.08,87500,-0.91,20250218,79500,9.06,20250113,103700,-16.39,20240223,76000,14.08,20240807,0.00,N,009970,500,68 억,,2737512,N,N,1,N,00,N
20250218,150246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86700,600,2,0.70,1082294300,12537,105.45,85300,87500,85100,111900,60300,86100,86328.01,20.08,0,-1077,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11822,3.18,0.50,12,0.09,27262.00,173112.00,103700,20240223,-16.39,76000,20240807,14.08,87500,-0.91,20250218,79500,9.06,20250113,103700,-16.39,20240223,76000,14.08,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,N,00,N
20250218,140246,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,86500,400,2,0.46,739777200,8586,72.22,85300,87500,85100,111900,60300,86100,86160.87,20.08,0,-732,87366,86732,85466,84832,83566,87050,85150,68,25800,500,65430,100,1,13635592,11795,3.17,0.50,12,0.06,27262.00,173112.00,103700,20240223,-16.59,76000,20240807,13.82,87500,-1.14,20250218,79500,8.81,20250113,103700,-16.59,20240223,76000,13.82,20240807,0.00,N,009970,500,68 억,,2737512,N,N,49,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 160245 55 60.00 KOSPI200 금융 N N N Y 60 N 85800 -900 5 -1.04 1683233200 19466 137.74 84900 87600 84800 112700 60700 86700 86470.42 20.09 0 -5340 88833 87766 86433 85366 84033 88300 85900 68 26000 500 65890 100 1 13635592 11699 3.15 0.50 12 0.14 27262.00 173112.00 103700 20240223 -17.26 76000 20240807 12.89 87600 -2.05 20250219 79500 7.92 20250113 103700 -17.26 20240223 76000 12.89 20240807 0.00 N 009970 500 68 억 2739843 N N 143 N 00 N
3 20250219 150247 55 60.00 KOSPI200 금융 N N N Y 60 N 86200 -500 5 -0.58 1503660400 17382 123.00 84900 87600 84800 112700 60700 86700 86506.75 20.09 0 -4837 88833 87766 86433 85366 84033 88300 85900 68 26000 500 65890 100 1 13635592 11754 3.16 0.50 12 0.13 27262.00 173112.00 103700 20240223 -16.88 76000 20240807 13.42 87600 -1.60 20250219 79500 8.43 20250113 103700 -16.88 20240223 76000 13.42 20240807 0.00 N 009970 500 68 억 2739843 N N 1 N 00 N
4 20250219 140245 55 60.00 KOSPI200 금융 N N N Y 60 N 86000 -700 5 -0.81 1221177400 14098 99.76 84900 87600 84800 112700 60700 86700 86620.61 20.09 0 -4024 88833 87766 86433 85366 84033 88300 85900 68 26000 500 65890 100 1 13635592 11727 3.15 0.50 12 0.10 27262.00 173112.00 103700 20240223 -17.07 76000 20240807 13.16 87600 -1.83 20250219 79500 8.18 20250113 103700 -17.07 20240223 76000 13.16 20240807 0.00 N 009970 500 68 억 2739843 N N 1 N 00 N
5 20250219 130246 55 60.00 KOSPI200 금융 N N N Y 60 N 86500 -200 5 -0.23 770553000 8876 62.81 84900 87600 84800 112700 60700 86700 86813.09 20.09 0 -1627 88833 87766 86433 85366 84033 88300 85900 68 26000 500 65890 100 1 13635592 11795 3.17 0.50 12 0.07 27262.00 173112.00 103700 20240223 -16.59 76000 20240807 13.82 87600 -1.26 20250219 79500 8.81 20250113 103700 -16.59 20240223 76000 13.82 20240807 0.00 N 009970 500 68 억 2739843 N N 1 N 00 N
6 20250219 120246 55 60.00 KOSPI200 금융 N N N Y 60 N 86600 -100 5 -0.12 648821800 7472 52.87 84900 87600 84800 112700 60700 86700 86833.75 20.09 0 -1475 88833 87766 86433 85366 84033 88300 85900 68 26000 500 65890 100 1 13635592 11808 3.18 0.50 12 0.05 27262.00 173112.00 103700 20240223 -16.49 76000 20240807 13.95 87600 -1.14 20250219 79500 8.93 20250113 103700 -16.49 20240223 76000 13.95 20240807 0.00 N 009970 500 68 억 2739843 N N 1 N 00 N
7 20250219 110246 55 60.00 KOSPI200 금융 N N N Y 60 N 86900 200 2 0.23 423632000 4878 34.52 84900 87600 84800 112700 60700 86700 86845.43 20.09 0 -369 88833 87766 86433 85366 84033 88300 85900 68 26000 500 65890 100 1 13635592 11849 3.19 0.50 12 0.04 27262.00 173112.00 103700 20240223 -16.20 76000 20240807 14.34 87600 -0.80 20250219 79500 9.31 20250113 103700 -16.20 20240223 76000 14.34 20240807 0.00 N 009970 500 68 억 2739843 N N 1 N 00 N
8 20250219 100246 55 60.00 KOSPI200 금융 N N N Y 60 N 87100 400 2 0.46 216734200 2495 17.65 84900 87600 84800 112700 60700 86700 86867.41 20.09 0 507 88833 87766 86433 85366 84033 88300 85900 68 26000 500 65890 100 1 13635592 11877 3.19 0.50 12 0.02 27262.00 173112.00 103700 20240223 -16.01 76000 20240807 14.61 87600 -0.57 20250219 79500 9.56 20250113 103700 -16.01 20240223 76000 14.61 20240807 0.00 N 009970 500 68 억 2739843 N N 1 N 00 N
9 20250219 090246 55 60.00 KOSPI200 금융 N N N Y 60 N 85900 -800 5 -0.92 14119000 166 1.17 84900 86500 84800 112700 60700 86700 85054.22 20.09 0 53 88833 87766 86433 85366 84033 88300 85900 68 26000 500 65890 100 1 13635592 11713 3.15 0.50 12 0.00 27262.00 173112.00 103700 20240223 -17.16 76000 20240807 13.03 87500 -1.83 20250218 79500 8.05 20250113 103700 -17.16 20240223 76000 13.03 20240807 0.00 N 009970 500 68 억 2739843 N N 1 N 00 N
10 20250218 160245 55 60.00 KOSPI200 금융 N N N Y 60 N 86700 600 2 0.70 1220583200 14132 118.87 85300 87500 85100 111900 60300 86100 86370.17 20.08 0 -763 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11822 3.18 0.50 12 0.10 27262.00 173112.00 103700 20240223 -16.39 76000 20240807 14.08 87500 -0.91 20250218 79500 9.06 20250113 103700 -16.39 20240223 76000 14.08 20240807 0.00 N 009970 500 68 억 2737512 N N 1 N 00 N
11 20250218 150246 55 60.00 KOSPI200 금융 N N N Y 60 N 86700 600 2 0.70 1082294300 12537 105.45 85300 87500 85100 111900 60300 86100 86328.01 20.08 0 -1077 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11822 3.18 0.50 12 0.09 27262.00 173112.00 103700 20240223 -16.39 76000 20240807 14.08 87500 -0.91 20250218 79500 9.06 20250113 103700 -16.39 20240223 76000 14.08 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N
12 20250218 140246 55 60.00 KOSPI200 금융 N N N Y 60 N 86500 400 2 0.46 739777200 8586 72.22 85300 87500 85100 111900 60300 86100 86160.87 20.08 0 -732 87366 86732 85466 84832 83566 87050 85150 68 25800 500 65430 100 1 13635592 11795 3.17 0.50 12 0.06 27262.00 173112.00 103700 20240223 -16.59 76000 20240807 13.82 87500 -1.14 20250218 79500 8.81 20250113 103700 -16.59 20240223 76000 13.82 20240807 0.00 N 009970 500 68 억 2737512 N N 49 N 00 N