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
138930/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
20250219,160843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11800,120,2,1.03,10577741840,895841,116.29,11560,11940,11530,15180,8180,11680,11807.61,40.58,0,-338743,11813,11746,11623,11556,11433,11780,11590,16297,3500,5000,9110,10,1,320436727,37812,5.98,0.37,12,0.28,1972.00,31746.00,12300,20250131,-4.07,7320,20240228,61.20,12300,-4.07,20250131,10220,15.46,20250106,12300,-4.07,20250131,7320,61.20,20240228,0.09,N,138930,5000,16296 억,,130032982,N,N,3002,N,00,N
20250219,150846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11770,90,2,0.77,9936204280,841448,109.23,11560,11940,11530,15180,8180,11680,11808.46,40.58,0,-296770,11813,11746,11623,11556,11433,11780,11590,16297,3500,5000,9110,10,1,320436727,37715,5.97,0.37,12,0.26,1972.00,31746.00,12300,20250131,-4.31,7320,20240228,60.79,12300,-4.31,20250131,10220,15.17,20250106,12300,-4.31,20250131,7320,60.79,20240228,0.09,N,138930,5000,16296 억,,130032982,N,N,2915,N,00,N
20250219,140842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11770,90,2,0.77,8103546540,685918,89.04,11560,11940,11530,15180,8180,11680,11814.16,40.58,0,-221520,11813,11746,11623,11556,11433,11780,11590,16297,3500,5000,9110,10,1,320436727,37715,5.97,0.37,12,0.21,1972.00,31746.00,12300,20250131,-4.31,7320,20240228,60.79,12300,-4.31,20250131,10220,15.17,20250106,12300,-4.31,20250131,7320,60.79,20240228,0.09,N,138930,5000,16296 억,,130032982,N,N,2915,N,00,N
20250219,130844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11830,150,2,1.28,6332004940,535915,69.57,11560,11940,11530,15180,8180,11680,11815.32,40.58,0,-149453,11813,11746,11623,11556,11433,11780,11590,16297,3500,5000,9110,10,1,320436727,37908,6.00,0.37,12,0.17,1972.00,31746.00,12300,20250131,-3.82,7320,20240228,61.61,12300,-3.82,20250131,10220,15.75,20250106,12300,-3.82,20250131,7320,61.61,20240228,0.09,N,138930,5000,16296 억,,130032982,N,N,2915,N,00,N
20250219,120842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11930,250,2,2.14,5014958480,425084,55.18,11560,11940,11530,15180,8180,11680,11797.57,40.58,0,-91704,11813,11746,11623,11556,11433,11780,11590,16297,3500,5000,9110,10,1,320436727,38228,6.05,0.38,12,0.13,1972.00,31746.00,12300,20250131,-3.01,7320,20240228,62.98,12300,-3.01,20250131,10220,16.73,20250106,12300,-3.01,20250131,7320,62.98,20240228,0.09,N,138930,5000,16296 억,,130032982,N,N,2915,N,00,N
20250219,110844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11870,190,2,1.63,3675919720,312607,40.58,11560,11910,11530,15180,8180,11680,11758.92,40.58,0,-71282,11813,11746,11623,11556,11433,11780,11590,16297,3500,5000,9110,10,1,320436727,38036,6.02,0.37,12,0.10,1972.00,31746.00,12300,20250131,-3.50,7320,20240228,62.16,12300,-3.50,20250131,10220,16.14,20250106,12300,-3.50,20250131,7320,62.16,20240228,0.09,N,138930,5000,16296 억,,130032982,N,N,2915,N,00,N
20250219,100844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11850,170,2,1.46,2260242810,193271,25.09,11560,11880,11530,15180,8180,11680,11694.68,40.58,0,-38392,11813,11746,11623,11556,11433,11780,11590,16297,3500,5000,9110,10,1,320436727,37972,6.01,0.37,12,0.06,1972.00,31746.00,12300,20250131,-3.66,7320,20240228,61.89,12300,-3.66,20250131,10220,15.95,20250106,12300,-3.66,20250131,7320,61.89,20240228,0.09,N,138930,5000,16296 억,,130032982,N,N,2915,N,00,N
20250219,090845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11670,-10,5,-0.09,353410220,30491,3.96,11560,11670,11530,15180,8180,11680,11590.64,40.58,0,-10439,11813,11746,11623,11556,11433,11780,11590,16297,3500,5000,9110,10,1,320436727,37395,5.92,0.37,12,0.01,1972.00,31746.00,12300,20250131,-5.12,7320,20240228,59.43,12300,-5.12,20250131,10220,14.19,20250106,12300,-5.12,20250131,7320,59.43,20240228,0.09,N,138930,5000,16296 억,,130032982,N,N,2915,N,00,N
20250218,160841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11680,80,2,0.69,8956129700,769808,100.43,11570,11690,11500,15080,8120,11600,11634.17,40.61,0,-235183,11866,11732,11476,11342,11086,11800,11410,16297,3480,5000,9040,10,1,320436727,37427,5.92,0.37,12,0.24,1972.00,31746.00,12300,20250131,-5.04,7320,20240228,59.56,12300,-5.04,20250131,10220,14.29,20250106,12300,-5.04,20250131,7320,59.56,20240228,0.09,N,138930,5000,16296 억,,130117758,N,N,2915,N,00,N
20250218,150843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11680,80,2,0.69,8010932890,688879,89.87,11570,11680,11500,15080,8120,11600,11628.94,40.61,0,-233919,11866,11732,11476,11342,11086,11800,11410,16297,3480,5000,9040,10,1,320436727,37427,5.92,0.37,12,0.21,1972.00,31746.00,12300,20250131,-5.04,7320,20240228,59.56,12300,-5.04,20250131,10220,14.29,20250106,12300,-5.04,20250131,7320,59.56,20240228,0.09,N,138930,5000,16296 억,,130117758,N,N,180,N,00,N
20250218,140844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11620,20,2,0.17,7014358180,603333,78.71,11570,11670,11500,15080,8120,11600,11626.01,40.61,0,-217103,11866,11732,11476,11342,11086,11800,11410,16297,3480,5000,9040,10,1,320436727,37235,5.89,0.37,12,0.19,1972.00,31746.00,12300,20250131,-5.53,7320,20240228,58.74,12300,-5.53,20250131,10220,13.70,20250106,12300,-5.53,20250131,7320,58.74,20240228,0.09,N,138930,5000,16296 억,,130117758,N,N,180,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 160843 55 30.00 KOSPI200 금융 N N N Y 40 N 11800 120 2 1.03 10577741840 895841 116.29 11560 11940 11530 15180 8180 11680 11807.61 40.58 0 -338743 11813 11746 11623 11556 11433 11780 11590 16297 3500 5000 9110 10 1 320436727 37812 5.98 0.37 12 0.28 1972.00 31746.00 12300 20250131 -4.07 7320 20240228 61.20 12300 -4.07 20250131 10220 15.46 20250106 12300 -4.07 20250131 7320 61.20 20240228 0.09 N 138930 5000 16296 억 130032982 N N 3002 N 00 N
3 20250219 150846 55 30.00 KOSPI200 금융 N N N Y 40 N 11770 90 2 0.77 9936204280 841448 109.23 11560 11940 11530 15180 8180 11680 11808.46 40.58 0 -296770 11813 11746 11623 11556 11433 11780 11590 16297 3500 5000 9110 10 1 320436727 37715 5.97 0.37 12 0.26 1972.00 31746.00 12300 20250131 -4.31 7320 20240228 60.79 12300 -4.31 20250131 10220 15.17 20250106 12300 -4.31 20250131 7320 60.79 20240228 0.09 N 138930 5000 16296 억 130032982 N N 2915 N 00 N
4 20250219 140842 55 30.00 KOSPI200 금융 N N N Y 40 N 11770 90 2 0.77 8103546540 685918 89.04 11560 11940 11530 15180 8180 11680 11814.16 40.58 0 -221520 11813 11746 11623 11556 11433 11780 11590 16297 3500 5000 9110 10 1 320436727 37715 5.97 0.37 12 0.21 1972.00 31746.00 12300 20250131 -4.31 7320 20240228 60.79 12300 -4.31 20250131 10220 15.17 20250106 12300 -4.31 20250131 7320 60.79 20240228 0.09 N 138930 5000 16296 억 130032982 N N 2915 N 00 N
5 20250219 130844 55 30.00 KOSPI200 금융 N N N Y 40 N 11830 150 2 1.28 6332004940 535915 69.57 11560 11940 11530 15180 8180 11680 11815.32 40.58 0 -149453 11813 11746 11623 11556 11433 11780 11590 16297 3500 5000 9110 10 1 320436727 37908 6.00 0.37 12 0.17 1972.00 31746.00 12300 20250131 -3.82 7320 20240228 61.61 12300 -3.82 20250131 10220 15.75 20250106 12300 -3.82 20250131 7320 61.61 20240228 0.09 N 138930 5000 16296 억 130032982 N N 2915 N 00 N
6 20250219 120842 55 30.00 KOSPI200 금융 N N N Y 40 N 11930 250 2 2.14 5014958480 425084 55.18 11560 11940 11530 15180 8180 11680 11797.57 40.58 0 -91704 11813 11746 11623 11556 11433 11780 11590 16297 3500 5000 9110 10 1 320436727 38228 6.05 0.38 12 0.13 1972.00 31746.00 12300 20250131 -3.01 7320 20240228 62.98 12300 -3.01 20250131 10220 16.73 20250106 12300 -3.01 20250131 7320 62.98 20240228 0.09 N 138930 5000 16296 억 130032982 N N 2915 N 00 N
7 20250219 110844 55 30.00 KOSPI200 금융 N N N Y 40 N 11870 190 2 1.63 3675919720 312607 40.58 11560 11910 11530 15180 8180 11680 11758.92 40.58 0 -71282 11813 11746 11623 11556 11433 11780 11590 16297 3500 5000 9110 10 1 320436727 38036 6.02 0.37 12 0.10 1972.00 31746.00 12300 20250131 -3.50 7320 20240228 62.16 12300 -3.50 20250131 10220 16.14 20250106 12300 -3.50 20250131 7320 62.16 20240228 0.09 N 138930 5000 16296 억 130032982 N N 2915 N 00 N
8 20250219 100844 55 30.00 KOSPI200 금융 N N N Y 40 N 11850 170 2 1.46 2260242810 193271 25.09 11560 11880 11530 15180 8180 11680 11694.68 40.58 0 -38392 11813 11746 11623 11556 11433 11780 11590 16297 3500 5000 9110 10 1 320436727 37972 6.01 0.37 12 0.06 1972.00 31746.00 12300 20250131 -3.66 7320 20240228 61.89 12300 -3.66 20250131 10220 15.95 20250106 12300 -3.66 20250131 7320 61.89 20240228 0.09 N 138930 5000 16296 억 130032982 N N 2915 N 00 N
9 20250219 090845 55 30.00 KOSPI200 금융 N N N Y 40 N 11670 -10 5 -0.09 353410220 30491 3.96 11560 11670 11530 15180 8180 11680 11590.64 40.58 0 -10439 11813 11746 11623 11556 11433 11780 11590 16297 3500 5000 9110 10 1 320436727 37395 5.92 0.37 12 0.01 1972.00 31746.00 12300 20250131 -5.12 7320 20240228 59.43 12300 -5.12 20250131 10220 14.19 20250106 12300 -5.12 20250131 7320 59.43 20240228 0.09 N 138930 5000 16296 억 130032982 N N 2915 N 00 N
10 20250218 160841 55 30.00 KOSPI200 금융 N N N Y 40 N 11680 80 2 0.69 8956129700 769808 100.43 11570 11690 11500 15080 8120 11600 11634.17 40.61 0 -235183 11866 11732 11476 11342 11086 11800 11410 16297 3480 5000 9040 10 1 320436727 37427 5.92 0.37 12 0.24 1972.00 31746.00 12300 20250131 -5.04 7320 20240228 59.56 12300 -5.04 20250131 10220 14.29 20250106 12300 -5.04 20250131 7320 59.56 20240228 0.09 N 138930 5000 16296 억 130117758 N N 2915 N 00 N
11 20250218 150843 55 30.00 KOSPI200 금융 N N N Y 40 N 11680 80 2 0.69 8010932890 688879 89.87 11570 11680 11500 15080 8120 11600 11628.94 40.61 0 -233919 11866 11732 11476 11342 11086 11800 11410 16297 3480 5000 9040 10 1 320436727 37427 5.92 0.37 12 0.21 1972.00 31746.00 12300 20250131 -5.04 7320 20240228 59.56 12300 -5.04 20250131 10220 14.29 20250106 12300 -5.04 20250131 7320 59.56 20240228 0.09 N 138930 5000 16296 억 130117758 N N 180 N 00 N
12 20250218 140844 55 30.00 KOSPI200 금융 N N N Y 40 N 11620 20 2 0.17 7014358180 603333 78.71 11570 11670 11500 15080 8120 11600 11626.01 40.61 0 -217103 11866 11732 11476 11342 11086 11800 11410 16297 3480 5000 9040 10 1 320436727 37235 5.89 0.37 12 0.19 1972.00 31746.00 12300 20250131 -5.53 7320 20240228 58.74 12300 -5.53 20250131 10220 13.70 20250106 12300 -5.53 20250131 7320 58.74 20240228 0.09 N 138930 5000 16296 억 130117758 N N 180 N 00 N