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
138040/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
20250219,160842,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119400,300,2,0.25,24618929100,206113,82.48,117800,120000,117200,154800,83400,119100,119443.92,16.05,0,-9378,122500,120800,119400,117700,116300,120100,117000,1131,35700,500,92890,100,1,190720114,227720,11.41,2.40,12,0.11,10468.00,49802.00,121100,20250218,-1.40,67100,20240206,77.94,121100,-1.40,20250218,102200,16.83,20250110,121100,-1.40,20250218,72600,64.46,20240418,0.12,N,138040,500,1130 억,,30607179,N,N,5377,N,00,N
20250219,150844,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119200,100,2,0.08,23149142700,193798,77.55,117800,120000,117200,154800,83400,119100,119449.85,16.05,0,-7196,122500,120800,119400,117700,116300,120100,117000,1131,35700,500,92890,100,1,190720114,227338,11.39,2.39,12,0.10,10468.00,49802.00,121100,20250218,-1.57,67100,20240206,77.65,121100,-1.57,20250218,102200,16.63,20250110,121100,-1.57,20250218,72600,64.19,20240418,0.12,N,138040,500,1130 억,,30607179,N,N,178,N,00,N
20250219,140841,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119400,300,2,0.25,20240424700,169447,67.81,117800,120000,117200,154800,83400,119100,119449.89,16.05,0,-5410,122500,120800,119400,117700,116300,120100,117000,1131,35700,500,92890,100,1,190720114,227720,11.41,2.40,12,0.09,10468.00,49802.00,121100,20250218,-1.40,67100,20240206,77.94,121100,-1.40,20250218,102200,16.83,20250110,121100,-1.40,20250218,72600,64.46,20240418,0.12,N,138040,500,1130 억,,30607179,N,N,178,N,00,N
20250219,130842,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119600,500,2,0.42,17107339600,143257,57.33,117800,120000,117200,154800,83400,119100,119417.13,16.05,0,-6221,122500,120800,119400,117700,116300,120100,117000,1131,35700,500,92890,100,1,190720114,228101,11.43,2.40,12,0.08,10468.00,49802.00,121100,20250218,-1.24,67100,20240206,78.24,121100,-1.24,20250218,102200,17.03,20250110,121100,-1.24,20250218,72600,64.74,20240418,0.12,N,138040,500,1130 억,,30607179,N,N,178,N,00,N
20250219,120840,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119900,800,2,0.67,14187390600,118883,47.57,117800,120000,117200,154800,83400,119100,119339.10,16.05,0,-6088,122500,120800,119400,117700,116300,120100,117000,1131,35700,500,92890,100,1,190720114,228673,11.45,2.41,12,0.06,10468.00,49802.00,121100,20250218,-0.99,67100,20240206,78.69,121100,-0.99,20250218,102200,17.32,20250110,121100,-0.99,20250218,72600,65.15,20240418,0.12,N,138040,500,1130 억,,30607179,N,N,178,N,00,N
20250219,110842,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119800,700,2,0.59,10709715200,89841,35.95,117800,120000,117200,154800,83400,119100,119207.44,16.05,0,-2927,122500,120800,119400,117700,116300,120100,117000,1131,35700,500,92890,100,1,190720114,228483,11.44,2.41,12,0.05,10468.00,49802.00,121100,20250218,-1.07,67100,20240206,78.54,121100,-1.07,20250218,102200,17.22,20250110,121100,-1.07,20250218,72600,65.01,20240418,0.12,N,138040,500,1130 억,,30607179,N,N,178,N,00,N
20250219,100843,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119400,300,2,0.25,6913025300,58042,23.23,117800,120000,117200,154800,83400,119100,119103.84,16.05,0,-6997,122500,120800,119400,117700,116300,120100,117000,1131,35700,500,92890,100,1,190720114,227720,11.41,2.40,12,0.03,10468.00,49802.00,121100,20250218,-1.40,67100,20240206,77.94,121100,-1.40,20250218,102200,16.83,20250110,121100,-1.40,20250218,72600,64.46,20240418,0.12,N,138040,500,1130 억,,30607179,N,N,178,N,00,N
20250219,090843,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119000,-100,5,-0.08,1159378000,9814,3.93,117800,119000,117200,154800,83400,119100,118135.11,16.05,0,-2630,122500,120800,119400,117700,116300,120100,117000,1131,35700,500,92890,100,1,190720114,226957,11.37,2.39,12,0.01,10468.00,49802.00,121100,20250218,-1.73,67100,20240206,77.35,121100,-1.73,20250218,102200,16.44,20250110,121100,-1.73,20250218,72600,63.91,20240418,0.12,N,138040,500,1130 억,,30607179,N,N,178,N,00,N
20250218,160839,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,119100,-400,5,-0.33,29786697500,249637,131.00,119800,121100,118000,155300,83700,119500,119320.05,16.06,0,-2044,121100,120300,118700,117900,116300,120700,118300,1131,35800,500,93210,100,1,190720114,227148,11.38,2.39,12,0.13,10468.00,49802.00,121100,20250218,-1.65,67100,20240206,77.50,121100,-1.65,20250218,102200,16.54,20250110,121100,-1.65,20250218,72600,64.05,20240418,0.12,N,138040,500,1130 억,,30625717,N,N,178,N,00,N
20250218,150841,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,118900,-600,5,-0.50,27161690500,227594,119.44,119800,121100,118000,155300,83700,119500,119342.74,16.06,0,-6606,121100,120300,118700,117900,116300,120700,118300,1131,35800,500,93210,100,1,190720114,226766,11.36,2.39,12,0.12,10468.00,49802.00,121100,20250218,-1.82,67100,20240206,77.20,121100,-1.82,20250218,102200,16.34,20250110,121100,-1.82,20250218,72600,63.77,20240418,0.12,N,138040,500,1130 억,,30625717,N,N,364,N,00,N
20250218,140842,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,118100,-1400,5,-1.17,23813486000,199340,104.61,119800,121100,118000,155300,83700,119500,119461.65,16.06,0,-11332,121100,120300,118700,117900,116300,120700,118300,1131,35800,500,93210,100,1,190720114,225240,11.28,2.37,12,0.10,10468.00,49802.00,121100,20250218,-2.48,67100,20240206,76.01,121100,-2.48,20250218,102200,15.56,20250110,121100,-2.48,20250218,72600,62.67,20240418,0.12,N,138040,500,1130 억,,30625717,N,N,364,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 160842 55 20.00 KOSPI200 금융 N N N Y 40 Y 119400 300 2 0.25 24618929100 206113 82.48 117800 120000 117200 154800 83400 119100 119443.92 16.05 0 -9378 122500 120800 119400 117700 116300 120100 117000 1131 35700 500 92890 100 1 190720114 227720 11.41 2.40 12 0.11 10468.00 49802.00 121100 20250218 -1.40 67100 20240206 77.94 121100 -1.40 20250218 102200 16.83 20250110 121100 -1.40 20250218 72600 64.46 20240418 0.12 N 138040 500 1130 억 30607179 N N 5377 N 00 N
3 20250219 150844 55 20.00 KOSPI200 금융 N N N Y 40 Y 119200 100 2 0.08 23149142700 193798 77.55 117800 120000 117200 154800 83400 119100 119449.85 16.05 0 -7196 122500 120800 119400 117700 116300 120100 117000 1131 35700 500 92890 100 1 190720114 227338 11.39 2.39 12 0.10 10468.00 49802.00 121100 20250218 -1.57 67100 20240206 77.65 121100 -1.57 20250218 102200 16.63 20250110 121100 -1.57 20250218 72600 64.19 20240418 0.12 N 138040 500 1130 억 30607179 N N 178 N 00 N
4 20250219 140841 55 20.00 KOSPI200 금융 N N N Y 40 Y 119400 300 2 0.25 20240424700 169447 67.81 117800 120000 117200 154800 83400 119100 119449.89 16.05 0 -5410 122500 120800 119400 117700 116300 120100 117000 1131 35700 500 92890 100 1 190720114 227720 11.41 2.40 12 0.09 10468.00 49802.00 121100 20250218 -1.40 67100 20240206 77.94 121100 -1.40 20250218 102200 16.83 20250110 121100 -1.40 20250218 72600 64.46 20240418 0.12 N 138040 500 1130 억 30607179 N N 178 N 00 N
5 20250219 130842 55 20.00 KOSPI200 금융 N N N Y 40 Y 119600 500 2 0.42 17107339600 143257 57.33 117800 120000 117200 154800 83400 119100 119417.13 16.05 0 -6221 122500 120800 119400 117700 116300 120100 117000 1131 35700 500 92890 100 1 190720114 228101 11.43 2.40 12 0.08 10468.00 49802.00 121100 20250218 -1.24 67100 20240206 78.24 121100 -1.24 20250218 102200 17.03 20250110 121100 -1.24 20250218 72600 64.74 20240418 0.12 N 138040 500 1130 억 30607179 N N 178 N 00 N
6 20250219 120840 55 20.00 KOSPI200 금융 N N N Y 40 Y 119900 800 2 0.67 14187390600 118883 47.57 117800 120000 117200 154800 83400 119100 119339.10 16.05 0 -6088 122500 120800 119400 117700 116300 120100 117000 1131 35700 500 92890 100 1 190720114 228673 11.45 2.41 12 0.06 10468.00 49802.00 121100 20250218 -0.99 67100 20240206 78.69 121100 -0.99 20250218 102200 17.32 20250110 121100 -0.99 20250218 72600 65.15 20240418 0.12 N 138040 500 1130 억 30607179 N N 178 N 00 N
7 20250219 110842 55 20.00 KOSPI200 금융 N N N Y 40 Y 119800 700 2 0.59 10709715200 89841 35.95 117800 120000 117200 154800 83400 119100 119207.44 16.05 0 -2927 122500 120800 119400 117700 116300 120100 117000 1131 35700 500 92890 100 1 190720114 228483 11.44 2.41 12 0.05 10468.00 49802.00 121100 20250218 -1.07 67100 20240206 78.54 121100 -1.07 20250218 102200 17.22 20250110 121100 -1.07 20250218 72600 65.01 20240418 0.12 N 138040 500 1130 억 30607179 N N 178 N 00 N
8 20250219 100843 55 20.00 KOSPI200 금융 N N N Y 40 Y 119400 300 2 0.25 6913025300 58042 23.23 117800 120000 117200 154800 83400 119100 119103.84 16.05 0 -6997 122500 120800 119400 117700 116300 120100 117000 1131 35700 500 92890 100 1 190720114 227720 11.41 2.40 12 0.03 10468.00 49802.00 121100 20250218 -1.40 67100 20240206 77.94 121100 -1.40 20250218 102200 16.83 20250110 121100 -1.40 20250218 72600 64.46 20240418 0.12 N 138040 500 1130 억 30607179 N N 178 N 00 N
9 20250219 090843 55 20.00 KOSPI200 금융 N N N Y 40 Y 119000 -100 5 -0.08 1159378000 9814 3.93 117800 119000 117200 154800 83400 119100 118135.11 16.05 0 -2630 122500 120800 119400 117700 116300 120100 117000 1131 35700 500 92890 100 1 190720114 226957 11.37 2.39 12 0.01 10468.00 49802.00 121100 20250218 -1.73 67100 20240206 77.35 121100 -1.73 20250218 102200 16.44 20250110 121100 -1.73 20250218 72600 63.91 20240418 0.12 N 138040 500 1130 억 30607179 N N 178 N 00 N
10 20250218 160839 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 119100 -400 5 -0.33 29786697500 249637 131.00 119800 121100 118000 155300 83700 119500 119320.05 16.06 0 -2044 121100 120300 118700 117900 116300 120700 118300 1131 35800 500 93210 100 1 190720114 227148 11.38 2.39 12 0.13 10468.00 49802.00 121100 20250218 -1.65 67100 20240206 77.50 121100 -1.65 20250218 102200 16.54 20250110 121100 -1.65 20250218 72600 64.05 20240418 0.12 N 138040 500 1130 억 30625717 N N 178 N 00 N
11 20250218 150841 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 118900 -600 5 -0.50 27161690500 227594 119.44 119800 121100 118000 155300 83700 119500 119342.74 16.06 0 -6606 121100 120300 118700 117900 116300 120700 118300 1131 35800 500 93210 100 1 190720114 226766 11.36 2.39 12 0.12 10468.00 49802.00 121100 20250218 -1.82 67100 20240206 77.20 121100 -1.82 20250218 102200 16.34 20250110 121100 -1.82 20250218 72600 63.77 20240418 0.12 N 138040 500 1130 억 30625717 N N 364 N 00 N
12 20250218 140842 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 118100 -1400 5 -1.17 23813486000 199340 104.61 119800 121100 118000 155300 83700 119500 119461.65 16.06 0 -11332 121100 120300 118700 117900 116300 120700 118300 1131 35800 500 93210 100 1 190720114 225240 11.28 2.37 12 0.10 10468.00 49802.00 121100 20250218 -2.48 67100 20240206 76.01 121100 -2.48 20250218 102200 15.56 20250110 121100 -2.48 20250218 72600 62.67 20240418 0.12 N 138040 500 1130 억 30625717 N N 364 N 00 N