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
078930/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
20250219,160647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40450,-750,5,-1.82,14564301300,356429,180.01,40950,41550,40450,53500,28850,41200,40862.02,20.55,0,-134737,41566,41382,41016,40832,40466,41475,40925,4646,12300,5000,30480,50,1,92915378,37584,2.95,0.28,12,0.38,13734.00,142035.00,57500,20240621,-29.65,37600,20250123,7.58,41550,-2.65,20250219,37600,7.58,20250123,57500,-29.65,20240621,37600,7.58,20250123,0.12,N,078930,5000,4645 억,,19096871,N,N,70,N,00,N
20250219,150649,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40850,-350,5,-0.85,10469930150,255279,128.92,40950,41550,40600,53500,28850,41200,41013.68,20.55,0,-90149,41566,41382,41016,40832,40466,41475,40925,4646,12300,5000,30480,50,1,92915378,37956,2.97,0.29,12,0.27,13734.00,142035.00,57500,20240621,-28.96,37600,20250123,8.64,41550,-1.68,20250219,37600,8.64,20250123,57500,-28.96,20240621,37600,8.64,20250123,0.12,N,078930,5000,4645 억,,19096871,N,N,2379,N,00,N
20250219,140645,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40800,-400,5,-0.97,8500035050,206920,104.50,40950,41550,40600,53500,28850,41200,41078.85,20.55,0,-57338,41566,41382,41016,40832,40466,41475,40925,4646,12300,5000,30480,50,1,92915378,37909,2.97,0.29,12,0.22,13734.00,142035.00,57500,20240621,-29.04,37600,20250123,8.51,41550,-1.81,20250219,37600,8.51,20250123,57500,-29.04,20240621,37600,8.51,20250123,0.12,N,078930,5000,4645 억,,19096871,N,N,2379,N,00,N
20250219,130647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40900,-300,5,-0.73,7274818250,176925,89.35,40950,41550,40600,53500,28850,41200,41118.09,20.55,0,-42666,41566,41382,41016,40832,40466,41475,40925,4646,12300,5000,30480,50,1,92915378,38002,2.98,0.29,12,0.19,13734.00,142035.00,57500,20240621,-28.87,37600,20250123,8.78,41550,-1.56,20250219,37600,8.78,20250123,57500,-28.87,20240621,37600,8.78,20250123,0.12,N,078930,5000,4645 억,,19096871,N,N,2379,N,00,N
20250219,120646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41000,-200,5,-0.49,6377015150,154981,78.27,40950,41550,40600,53500,28850,41200,41147.08,20.55,0,-35314,41566,41382,41016,40832,40466,41475,40925,4646,12300,5000,30480,50,1,92915378,38095,2.99,0.29,12,0.17,13734.00,142035.00,57500,20240621,-28.70,37600,20250123,9.04,41550,-1.32,20250219,37600,9.04,20250123,57500,-28.70,20240621,37600,9.04,20250123,0.12,N,078930,5000,4645 억,,19096871,N,N,2379,N,00,N
20250219,110647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41050,-150,5,-0.36,4389792550,106378,53.72,40950,41550,40950,53500,28850,41200,41265.98,20.55,0,-21946,41566,41382,41016,40832,40466,41475,40925,4646,12300,5000,30480,50,1,92915378,38142,2.99,0.29,12,0.11,13734.00,142035.00,57500,20240621,-28.61,37600,20250123,9.18,41550,-1.20,20250219,37600,9.18,20250123,57500,-28.61,20240621,37600,9.18,20250123,0.12,N,078930,5000,4645 억,,19096871,N,N,2379,N,00,N
20250219,100646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41300,100,2,0.24,2955131350,71486,36.10,40950,41550,40950,53500,28850,41200,41338.60,20.55,0,-7508,41566,41382,41016,40832,40466,41475,40925,4646,12300,5000,30480,50,1,92915378,38374,3.01,0.29,12,0.08,13734.00,142035.00,57500,20240621,-28.17,37600,20250123,9.84,41550,-0.60,20250219,37600,9.84,20250123,57500,-28.17,20240621,37600,9.84,20250123,0.12,N,078930,5000,4645 억,,19096871,N,N,2379,N,00,N
20250219,090648,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41200,0,3,0.00,224616350,5462,2.76,40950,41300,40950,53500,28850,41200,41123.46,20.55,0,200,41566,41382,41016,40832,40466,41475,40925,4646,12300,5000,30480,50,1,92915378,38281,3.00,0.29,12,0.01,13734.00,142035.00,57500,20240621,-28.35,37600,20250123,9.57,41300,-0.24,20250219,37600,9.57,20250123,57500,-28.35,20240621,37600,9.57,20250123,0.12,N,078930,5000,4645 억,,19096871,N,N,2379,N,00,N
20250218,160645,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41200,650,2,1.60,8100272700,197600,93.28,40700,41200,40650,52700,28400,40550,40993.13,20.54,0,27860,41316,40932,40416,40032,39516,41125,40225,4646,12150,5000,30000,50,1,92915378,38281,3.00,0.29,12,0.21,13734.00,142035.00,57500,20240621,-28.35,37600,20250123,9.57,41200,0.00,20250218,37600,9.57,20250123,57500,-28.35,20240621,37600,9.57,20250123,0.12,N,078930,5000,4645 억,,19085992,N,N,2379,N,00,N
20250218,150646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,550,2,1.36,7337598200,179075,84.54,40700,41200,40650,52700,28400,40550,40975.00,20.54,0,24413,41316,40932,40416,40032,39516,41125,40225,4646,12150,5000,30000,50,1,92915378,38188,2.99,0.29,12,0.19,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41200,-0.24,20250218,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.12,N,078930,5000,4645 억,,19085992,N,N,1133,N,00,N
20250218,140646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41000,450,2,1.11,5966013550,145709,68.79,40700,41150,40650,52700,28400,40550,40944.72,20.54,0,10902,41316,40932,40416,40032,39516,41125,40225,4646,12150,5000,30000,50,1,92915378,38095,2.99,0.29,12,0.16,13734.00,142035.00,57500,20240621,-28.70,37600,20250123,9.04,41150,-0.36,20250218,37600,9.04,20250123,57500,-28.70,20240621,37600,9.04,20250123,0.12,N,078930,5000,4645 억,,19085992,N,N,1133,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 160647 55 30.00 KOSPI200 금융 N N N Y 40 N 40450 -750 5 -1.82 14564301300 356429 180.01 40950 41550 40450 53500 28850 41200 40862.02 20.55 0 -134737 41566 41382 41016 40832 40466 41475 40925 4646 12300 5000 30480 50 1 92915378 37584 2.95 0.28 12 0.38 13734.00 142035.00 57500 20240621 -29.65 37600 20250123 7.58 41550 -2.65 20250219 37600 7.58 20250123 57500 -29.65 20240621 37600 7.58 20250123 0.12 N 078930 5000 4645 억 19096871 N N 70 N 00 N
3 20250219 150649 55 30.00 KOSPI200 금융 N N N Y 40 N 40850 -350 5 -0.85 10469930150 255279 128.92 40950 41550 40600 53500 28850 41200 41013.68 20.55 0 -90149 41566 41382 41016 40832 40466 41475 40925 4646 12300 5000 30480 50 1 92915378 37956 2.97 0.29 12 0.27 13734.00 142035.00 57500 20240621 -28.96 37600 20250123 8.64 41550 -1.68 20250219 37600 8.64 20250123 57500 -28.96 20240621 37600 8.64 20250123 0.12 N 078930 5000 4645 억 19096871 N N 2379 N 00 N
4 20250219 140645 55 30.00 KOSPI200 금융 N N N Y 40 N 40800 -400 5 -0.97 8500035050 206920 104.50 40950 41550 40600 53500 28850 41200 41078.85 20.55 0 -57338 41566 41382 41016 40832 40466 41475 40925 4646 12300 5000 30480 50 1 92915378 37909 2.97 0.29 12 0.22 13734.00 142035.00 57500 20240621 -29.04 37600 20250123 8.51 41550 -1.81 20250219 37600 8.51 20250123 57500 -29.04 20240621 37600 8.51 20250123 0.12 N 078930 5000 4645 억 19096871 N N 2379 N 00 N
5 20250219 130647 55 30.00 KOSPI200 금융 N N N Y 40 N 40900 -300 5 -0.73 7274818250 176925 89.35 40950 41550 40600 53500 28850 41200 41118.09 20.55 0 -42666 41566 41382 41016 40832 40466 41475 40925 4646 12300 5000 30480 50 1 92915378 38002 2.98 0.29 12 0.19 13734.00 142035.00 57500 20240621 -28.87 37600 20250123 8.78 41550 -1.56 20250219 37600 8.78 20250123 57500 -28.87 20240621 37600 8.78 20250123 0.12 N 078930 5000 4645 억 19096871 N N 2379 N 00 N
6 20250219 120646 55 30.00 KOSPI200 금융 N N N Y 40 N 41000 -200 5 -0.49 6377015150 154981 78.27 40950 41550 40600 53500 28850 41200 41147.08 20.55 0 -35314 41566 41382 41016 40832 40466 41475 40925 4646 12300 5000 30480 50 1 92915378 38095 2.99 0.29 12 0.17 13734.00 142035.00 57500 20240621 -28.70 37600 20250123 9.04 41550 -1.32 20250219 37600 9.04 20250123 57500 -28.70 20240621 37600 9.04 20250123 0.12 N 078930 5000 4645 억 19096871 N N 2379 N 00 N
7 20250219 110647 55 30.00 KOSPI200 금융 N N N Y 40 N 41050 -150 5 -0.36 4389792550 106378 53.72 40950 41550 40950 53500 28850 41200 41265.98 20.55 0 -21946 41566 41382 41016 40832 40466 41475 40925 4646 12300 5000 30480 50 1 92915378 38142 2.99 0.29 12 0.11 13734.00 142035.00 57500 20240621 -28.61 37600 20250123 9.18 41550 -1.20 20250219 37600 9.18 20250123 57500 -28.61 20240621 37600 9.18 20250123 0.12 N 078930 5000 4645 억 19096871 N N 2379 N 00 N
8 20250219 100646 55 30.00 KOSPI200 금융 N N N Y 40 N 41300 100 2 0.24 2955131350 71486 36.10 40950 41550 40950 53500 28850 41200 41338.60 20.55 0 -7508 41566 41382 41016 40832 40466 41475 40925 4646 12300 5000 30480 50 1 92915378 38374 3.01 0.29 12 0.08 13734.00 142035.00 57500 20240621 -28.17 37600 20250123 9.84 41550 -0.60 20250219 37600 9.84 20250123 57500 -28.17 20240621 37600 9.84 20250123 0.12 N 078930 5000 4645 억 19096871 N N 2379 N 00 N
9 20250219 090648 55 30.00 KOSPI200 금융 N N N Y 40 N 41200 0 3 0.00 224616350 5462 2.76 40950 41300 40950 53500 28850 41200 41123.46 20.55 0 200 41566 41382 41016 40832 40466 41475 40925 4646 12300 5000 30480 50 1 92915378 38281 3.00 0.29 12 0.01 13734.00 142035.00 57500 20240621 -28.35 37600 20250123 9.57 41300 -0.24 20250219 37600 9.57 20250123 57500 -28.35 20240621 37600 9.57 20250123 0.12 N 078930 5000 4645 억 19096871 N N 2379 N 00 N
10 20250218 160645 55 30.00 KOSPI200 금융 N N N Y 40 N 41200 650 2 1.60 8100272700 197600 93.28 40700 41200 40650 52700 28400 40550 40993.13 20.54 0 27860 41316 40932 40416 40032 39516 41125 40225 4646 12150 5000 30000 50 1 92915378 38281 3.00 0.29 12 0.21 13734.00 142035.00 57500 20240621 -28.35 37600 20250123 9.57 41200 0.00 20250218 37600 9.57 20250123 57500 -28.35 20240621 37600 9.57 20250123 0.12 N 078930 5000 4645 억 19085992 N N 2379 N 00 N
11 20250218 150646 55 30.00 KOSPI200 금융 N N N Y 40 N 41100 550 2 1.36 7337598200 179075 84.54 40700 41200 40650 52700 28400 40550 40975.00 20.54 0 24413 41316 40932 40416 40032 39516 41125 40225 4646 12150 5000 30000 50 1 92915378 38188 2.99 0.29 12 0.19 13734.00 142035.00 57500 20240621 -28.52 37600 20250123 9.31 41200 -0.24 20250218 37600 9.31 20250123 57500 -28.52 20240621 37600 9.31 20250123 0.12 N 078930 5000 4645 억 19085992 N N 1133 N 00 N
12 20250218 140646 55 30.00 KOSPI200 금융 N N N Y 40 N 41000 450 2 1.11 5966013550 145709 68.79 40700 41150 40650 52700 28400 40550 40944.72 20.54 0 10902 41316 40932 40416 40032 39516 41125 40225 4646 12150 5000 30000 50 1 92915378 38095 2.99 0.29 12 0.16 13734.00 142035.00 57500 20240621 -28.70 37600 20250123 9.04 41150 -0.36 20250218 37600 9.04 20250123 57500 -28.70 20240621 37600 9.04 20250123 0.12 N 078930 5000 4645 억 19085992 N N 1133 N 00 N