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
029780/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
20250219,160404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44300,800,2,1.84,4733288500,107095,172.49,43250,44750,43150,56500,30450,43500,44196.74,6.49,0,-1956,44000,43750,43300,43050,42600,43875,43175,6148,13000,5000,33060,50,1,115858891,51325,8.42,0.60,12,0.09,5260.00,73708.00,46000,20240829,-3.70,34000,20240206,30.29,44750,-1.01,20250219,38250,15.82,20250103,46000,-3.70,20240829,34850,27.12,20240412,0.00,N,029780,5000,6147 억,,7523335,N,N,476,N,00,N
20250219,150406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44500,1000,2,2.30,4316362000,97711,157.37,43250,44750,43150,56500,30450,43500,44174.78,6.49,0,1316,44000,43750,43300,43050,42600,43875,43175,6148,13000,5000,33060,50,1,115858891,51557,8.46,0.60,12,0.08,5260.00,73708.00,46000,20240829,-3.26,34000,20240206,30.88,44750,-0.56,20250219,38250,16.34,20250103,46000,-3.26,20240829,34850,27.69,20240412,0.00,N,029780,5000,6147 억,,7523335,N,N,41,N,00,N
20250219,140403,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44500,1000,2,2.30,3599713400,81596,131.42,43250,44750,43150,56500,30450,43500,44116.30,6.49,0,6850,44000,43750,43300,43050,42600,43875,43175,6148,13000,5000,33060,50,1,115858891,51557,8.46,0.60,12,0.07,5260.00,73708.00,46000,20240829,-3.26,34000,20240206,30.88,44750,-0.56,20250219,38250,16.34,20250103,46000,-3.26,20240829,34850,27.69,20240412,0.00,N,029780,5000,6147 억,,7523335,N,N,41,N,00,N
20250219,130404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44350,850,2,1.95,2584222800,58793,94.69,43250,44500,43150,56500,30450,43500,43954.60,6.49,0,8588,44000,43750,43300,43050,42600,43875,43175,6148,13000,5000,33060,50,1,115858891,51383,8.43,0.60,12,0.05,5260.00,73708.00,46000,20240829,-3.59,34000,20240206,30.44,44500,-0.34,20250219,38250,15.95,20250103,46000,-3.59,20240829,34850,27.26,20240412,0.00,N,029780,5000,6147 억,,7523335,N,N,41,N,00,N
20250219,120404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44450,950,2,2.18,2080216800,47440,76.41,43250,44450,43150,56500,30450,43500,43849.43,6.49,0,11323,44000,43750,43300,43050,42600,43875,43175,6148,13000,5000,33060,50,1,115858891,51499,8.45,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.37,34000,20240206,30.74,44450,0.00,20250219,38250,16.21,20250103,46000,-3.37,20240829,34850,27.55,20240412,0.00,N,029780,5000,6147 억,,7523335,N,N,41,N,00,N
20250219,110405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43750,250,2,0.57,848064100,19449,31.32,43250,43800,43150,56500,30450,43500,43604.51,6.49,0,-1400,44000,43750,43300,43050,42600,43875,43175,6148,13000,5000,33060,50,1,115858891,50688,8.32,0.59,12,0.02,5260.00,73708.00,46000,20240829,-4.89,34000,20240206,28.68,43800,-0.11,20250219,38250,14.38,20250103,46000,-4.89,20240829,34850,25.54,20240412,0.00,N,029780,5000,6147 억,,7523335,N,N,41,N,00,N
20250219,100403,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43600,100,2,0.23,411675300,9465,15.24,43250,43650,43150,56500,30450,43500,43494.48,6.49,0,-2401,44000,43750,43300,43050,42600,43875,43175,6148,13000,5000,33060,50,1,115858891,50514,8.29,0.59,12,0.01,5260.00,73708.00,46000,20240829,-5.22,34000,20240206,28.24,43650,-0.11,20250219,38250,13.99,20250103,46000,-5.22,20240829,34850,25.11,20240412,0.00,N,029780,5000,6147 억,,7523335,N,N,41,N,00,N
20250219,090405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43400,-100,5,-0.23,35199800,814,1.31,43250,43400,43150,56500,30450,43500,43243.00,6.49,0,-42,44000,43750,43300,43050,42600,43875,43175,6148,13000,5000,33060,50,1,115858891,50283,8.25,0.59,12,0.00,5260.00,73708.00,46000,20240829,-5.65,34000,20240206,27.65,43550,-0.34,20250218,38250,13.46,20250103,46000,-5.65,20240829,34850,24.53,20240412,0.00,N,029780,5000,6147 억,,7523335,N,N,41,N,00,N
20250218,160403,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43500,300,2,0.69,2684648950,62069,89.15,43200,43550,42850,56100,30250,43200,43252.43,6.49,0,7067,43800,43500,43000,42700,42200,43650,42850,6148,12900,5000,32830,50,1,115858891,50399,8.27,0.59,12,0.05,5260.00,73708.00,46000,20240829,-5.43,33800,20240205,28.70,43550,-0.11,20250218,38250,13.73,20250103,46000,-5.43,20240829,34850,24.82,20240412,0.00,N,029780,5000,6147 억,,7522799,N,N,41,N,00,N
20250218,150404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43500,300,2,0.69,2279008300,52745,75.76,43200,43500,42850,56100,30250,43200,43208.04,6.49,0,4581,43800,43500,43000,42700,42200,43650,42850,6148,12900,5000,32830,50,1,115858891,50399,8.27,0.59,12,0.05,5260.00,73708.00,46000,20240829,-5.43,33800,20240205,28.70,43500,0.00,20250218,38250,13.73,20250103,46000,-5.43,20240829,34850,24.82,20240412,0.00,N,029780,5000,6147 억,,7522799,N,N,16,N,00,N
20250218,140403,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43300,100,2,0.23,1630866700,37817,54.32,43200,43350,42850,56100,30250,43200,43125.22,6.49,0,133,43800,43500,43000,42700,42200,43650,42850,6148,12900,5000,32830,50,1,115858891,50167,8.23,0.59,12,0.03,5260.00,73708.00,46000,20240829,-5.87,33800,20240205,28.11,43350,0.00,20250206,38250,13.20,20250103,46000,-5.87,20240829,34850,24.25,20240412,0.00,N,029780,5000,6147 억,,7522799,N,N,16,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 160404 55 30.00 KOSPI200 금융 N N N Y 40 N 44300 800 2 1.84 4733288500 107095 172.49 43250 44750 43150 56500 30450 43500 44196.74 6.49 0 -1956 44000 43750 43300 43050 42600 43875 43175 6148 13000 5000 33060 50 1 115858891 51325 8.42 0.60 12 0.09 5260.00 73708.00 46000 20240829 -3.70 34000 20240206 30.29 44750 -1.01 20250219 38250 15.82 20250103 46000 -3.70 20240829 34850 27.12 20240412 0.00 N 029780 5000 6147 억 7523335 N N 476 N 00 N
3 20250219 150406 55 30.00 KOSPI200 금융 N N N Y 40 N 44500 1000 2 2.30 4316362000 97711 157.37 43250 44750 43150 56500 30450 43500 44174.78 6.49 0 1316 44000 43750 43300 43050 42600 43875 43175 6148 13000 5000 33060 50 1 115858891 51557 8.46 0.60 12 0.08 5260.00 73708.00 46000 20240829 -3.26 34000 20240206 30.88 44750 -0.56 20250219 38250 16.34 20250103 46000 -3.26 20240829 34850 27.69 20240412 0.00 N 029780 5000 6147 억 7523335 N N 41 N 00 N
4 20250219 140403 55 30.00 KOSPI200 금융 N N N Y 40 N 44500 1000 2 2.30 3599713400 81596 131.42 43250 44750 43150 56500 30450 43500 44116.30 6.49 0 6850 44000 43750 43300 43050 42600 43875 43175 6148 13000 5000 33060 50 1 115858891 51557 8.46 0.60 12 0.07 5260.00 73708.00 46000 20240829 -3.26 34000 20240206 30.88 44750 -0.56 20250219 38250 16.34 20250103 46000 -3.26 20240829 34850 27.69 20240412 0.00 N 029780 5000 6147 억 7523335 N N 41 N 00 N
5 20250219 130404 55 30.00 KOSPI200 금융 N N N Y 40 N 44350 850 2 1.95 2584222800 58793 94.69 43250 44500 43150 56500 30450 43500 43954.60 6.49 0 8588 44000 43750 43300 43050 42600 43875 43175 6148 13000 5000 33060 50 1 115858891 51383 8.43 0.60 12 0.05 5260.00 73708.00 46000 20240829 -3.59 34000 20240206 30.44 44500 -0.34 20250219 38250 15.95 20250103 46000 -3.59 20240829 34850 27.26 20240412 0.00 N 029780 5000 6147 억 7523335 N N 41 N 00 N
6 20250219 120404 55 30.00 KOSPI200 금융 N N N Y 40 N 44450 950 2 2.18 2080216800 47440 76.41 43250 44450 43150 56500 30450 43500 43849.43 6.49 0 11323 44000 43750 43300 43050 42600 43875 43175 6148 13000 5000 33060 50 1 115858891 51499 8.45 0.60 12 0.04 5260.00 73708.00 46000 20240829 -3.37 34000 20240206 30.74 44450 0.00 20250219 38250 16.21 20250103 46000 -3.37 20240829 34850 27.55 20240412 0.00 N 029780 5000 6147 억 7523335 N N 41 N 00 N
7 20250219 110405 55 30.00 KOSPI200 금융 N N N Y 40 N 43750 250 2 0.57 848064100 19449 31.32 43250 43800 43150 56500 30450 43500 43604.51 6.49 0 -1400 44000 43750 43300 43050 42600 43875 43175 6148 13000 5000 33060 50 1 115858891 50688 8.32 0.59 12 0.02 5260.00 73708.00 46000 20240829 -4.89 34000 20240206 28.68 43800 -0.11 20250219 38250 14.38 20250103 46000 -4.89 20240829 34850 25.54 20240412 0.00 N 029780 5000 6147 억 7523335 N N 41 N 00 N
8 20250219 100403 55 30.00 KOSPI200 금융 N N N Y 40 N 43600 100 2 0.23 411675300 9465 15.24 43250 43650 43150 56500 30450 43500 43494.48 6.49 0 -2401 44000 43750 43300 43050 42600 43875 43175 6148 13000 5000 33060 50 1 115858891 50514 8.29 0.59 12 0.01 5260.00 73708.00 46000 20240829 -5.22 34000 20240206 28.24 43650 -0.11 20250219 38250 13.99 20250103 46000 -5.22 20240829 34850 25.11 20240412 0.00 N 029780 5000 6147 억 7523335 N N 41 N 00 N
9 20250219 090405 55 30.00 KOSPI200 금융 N N N Y 40 N 43400 -100 5 -0.23 35199800 814 1.31 43250 43400 43150 56500 30450 43500 43243.00 6.49 0 -42 44000 43750 43300 43050 42600 43875 43175 6148 13000 5000 33060 50 1 115858891 50283 8.25 0.59 12 0.00 5260.00 73708.00 46000 20240829 -5.65 34000 20240206 27.65 43550 -0.34 20250218 38250 13.46 20250103 46000 -5.65 20240829 34850 24.53 20240412 0.00 N 029780 5000 6147 억 7523335 N N 41 N 00 N
10 20250218 160403 55 30.00 KOSPI200 금융 N N N Y 40 N 43500 300 2 0.69 2684648950 62069 89.15 43200 43550 42850 56100 30250 43200 43252.43 6.49 0 7067 43800 43500 43000 42700 42200 43650 42850 6148 12900 5000 32830 50 1 115858891 50399 8.27 0.59 12 0.05 5260.00 73708.00 46000 20240829 -5.43 33800 20240205 28.70 43550 -0.11 20250218 38250 13.73 20250103 46000 -5.43 20240829 34850 24.82 20240412 0.00 N 029780 5000 6147 억 7522799 N N 41 N 00 N
11 20250218 150404 55 30.00 KOSPI200 금융 N N N Y 40 N 43500 300 2 0.69 2279008300 52745 75.76 43200 43500 42850 56100 30250 43200 43208.04 6.49 0 4581 43800 43500 43000 42700 42200 43650 42850 6148 12900 5000 32830 50 1 115858891 50399 8.27 0.59 12 0.05 5260.00 73708.00 46000 20240829 -5.43 33800 20240205 28.70 43500 0.00 20250218 38250 13.73 20250103 46000 -5.43 20240829 34850 24.82 20240412 0.00 N 029780 5000 6147 억 7522799 N N 16 N 00 N
12 20250218 140403 55 30.00 KOSPI200 금융 N N N Y 40 N 43300 100 2 0.23 1630866700 37817 54.32 43200 43350 42850 56100 30250 43200 43125.22 6.49 0 133 43800 43500 43000 42700 42200 43650 42850 6148 12900 5000 32830 50 1 115858891 50167 8.23 0.59 12 0.03 5260.00 73708.00 46000 20240829 -5.87 33800 20240205 28.11 43350 0.00 20250206 38250 13.20 20250103 46000 -5.87 20240829 34850 24.25 20240412 0.00 N 029780 5000 6147 억 7522799 N N 16 N 00 N