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
139130/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
20250219,160844,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9570,-200,5,-2.05,7126527030,738226,93.36,9720,9750,9570,12700,6840,9770,9653.75,42.00,0,-395184,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16187,4.17,0.27,12,0.44,2293.00,35291.00,9820,20250218,-2.55,7440,20240805,28.63,9820,-2.55,20250218,8150,17.42,20250102,9820,-2.55,20250218,7440,28.63,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1078,N,00,N
20250219,150847,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9590,-180,5,-1.84,6637652670,687181,86.91,9720,9750,9570,12700,6840,9770,9659.25,42.00,0,-364837,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16221,4.18,0.27,12,0.41,2293.00,35291.00,9820,20250218,-2.34,7440,20240805,28.90,9820,-2.34,20250218,8150,17.67,20250102,9820,-2.34,20250218,7440,28.90,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,N,00,N
20250219,140843,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9600,-170,5,-1.74,5651847200,584344,73.90,9720,9750,9590,12700,6840,9770,9672.12,42.00,0,-314662,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16238,4.19,0.27,12,0.35,2293.00,35291.00,9820,20250218,-2.24,7440,20240805,29.03,9820,-2.24,20250218,8150,17.79,20250102,9820,-2.24,20250218,7440,29.03,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,N,00,N
20250219,130844,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9660,-110,5,-1.13,4098941430,423098,53.51,9720,9750,9620,12700,6840,9770,9687.92,42.00,0,-224853,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16339,4.21,0.27,12,0.25,2293.00,35291.00,9820,20250218,-1.63,7440,20240805,29.84,9820,-1.63,20250218,8150,18.53,20250102,9820,-1.63,20250218,7440,29.84,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,N,00,N
20250219,120843,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9710,-60,5,-0.61,3264126310,336807,42.60,9720,9750,9620,12700,6840,9770,9691.39,42.00,0,-181199,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16424,4.23,0.28,12,0.20,2293.00,35291.00,9820,20250218,-1.12,7440,20240805,30.51,9820,-1.12,20250218,8150,19.14,20250102,9820,-1.12,20250218,7440,30.51,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,N,00,N
20250219,110845,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9730,-40,5,-0.41,2529275580,261275,33.04,9720,9750,9620,12700,6840,9770,9680.51,42.00,0,-139962,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16458,4.24,0.28,12,0.15,2293.00,35291.00,9820,20250218,-0.92,7440,20240805,30.78,9820,-0.92,20250218,8150,19.39,20250102,9820,-0.92,20250218,7440,30.78,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,N,00,N
20250219,100845,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9680,-90,5,-0.92,1552706800,160558,20.31,9720,9750,9620,12700,6840,9770,9670.69,42.00,0,-85166,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16373,4.22,0.27,12,0.09,2293.00,35291.00,9820,20250218,-1.43,7440,20240805,30.11,9820,-1.43,20250218,8150,18.77,20250102,9820,-1.43,20250218,7440,30.11,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,N,00,N
20250219,090845,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9740,-30,5,-0.31,120046660,12346,1.56,9720,9750,9710,12700,6840,9770,9723.53,42.00,0,-6262,9923,9846,9743,9666,9563,9860,9680,8457,2930,5000,7620,10,1,169145833,16475,4.25,0.28,12,0.01,2293.00,35291.00,9820,20250218,-0.81,7440,20240805,30.91,9820,-0.81,20250218,8150,19.51,20250102,9820,-0.81,20250218,7440,30.91,20240805,0.14,N,139130,5000,8457 억,,71037834,N,N,1027,N,00,N
20250218,160842,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,9770,10,2,0.10,7692800570,790520,145.67,9770,9820,9640,12680,6840,9760,9731.32,42.19,0,-140794,9880,9820,9720,9660,9560,9850,9690,8457,2920,5000,7610,10,1,169145833,16526,4.26,0.28,12,0.47,2293.00,35291.00,9820,20250218,-0.51,7440,20240805,31.32,9820,-0.51,20250218,8150,19.88,20250102,9820,-0.51,20250218,7440,31.32,20240805,0.14,N,139130,5000,8457 억,,71358466,N,N,1027,N,00,N
20250218,150843,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,9790,30,2,0.31,7160257220,736016,135.63,9770,9820,9640,12680,6840,9760,9728.40,42.19,0,-143402,9880,9820,9720,9660,9560,9850,9690,8457,2920,5000,7610,10,1,169145833,16559,4.27,0.28,12,0.44,2293.00,35291.00,9820,20250218,-0.31,7440,20240805,31.59,9820,-0.31,20250218,8150,20.12,20250102,9820,-0.31,20250218,7440,31.59,20240805,0.14,N,139130,5000,8457 억,,71358466,N,N,13,N,00,N
20250218,140844,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,9720,-40,5,-0.41,5834389360,600224,110.61,9770,9820,9640,12680,6840,9760,9720.35,42.19,0,-182762,9880,9820,9720,9660,9560,9850,9690,8457,2920,5000,7610,10,1,169145833,16441,4.24,0.28,12,0.35,2293.00,35291.00,9820,20250218,-1.02,7440,20240805,30.65,9820,-1.02,20250218,8150,19.26,20250102,9820,-1.02,20250218,7440,30.65,20240805,0.14,N,139130,5000,8457 억,,71358466,N,N,13,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 160844 55 60.00 KOSPI200 금융 N N N Y 60 N 9570 -200 5 -2.05 7126527030 738226 93.36 9720 9750 9570 12700 6840 9770 9653.75 42.00 0 -395184 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16187 4.17 0.27 12 0.44 2293.00 35291.00 9820 20250218 -2.55 7440 20240805 28.63 9820 -2.55 20250218 8150 17.42 20250102 9820 -2.55 20250218 7440 28.63 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1078 N 00 N
3 20250219 150847 55 60.00 KOSPI200 금융 N N N Y 60 N 9590 -180 5 -1.84 6637652670 687181 86.91 9720 9750 9570 12700 6840 9770 9659.25 42.00 0 -364837 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16221 4.18 0.27 12 0.41 2293.00 35291.00 9820 20250218 -2.34 7440 20240805 28.90 9820 -2.34 20250218 8150 17.67 20250102 9820 -2.34 20250218 7440 28.90 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N
4 20250219 140843 55 60.00 KOSPI200 금융 N N N Y 60 N 9600 -170 5 -1.74 5651847200 584344 73.90 9720 9750 9590 12700 6840 9770 9672.12 42.00 0 -314662 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16238 4.19 0.27 12 0.35 2293.00 35291.00 9820 20250218 -2.24 7440 20240805 29.03 9820 -2.24 20250218 8150 17.79 20250102 9820 -2.24 20250218 7440 29.03 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N
5 20250219 130844 55 60.00 KOSPI200 금융 N N N Y 60 N 9660 -110 5 -1.13 4098941430 423098 53.51 9720 9750 9620 12700 6840 9770 9687.92 42.00 0 -224853 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16339 4.21 0.27 12 0.25 2293.00 35291.00 9820 20250218 -1.63 7440 20240805 29.84 9820 -1.63 20250218 8150 18.53 20250102 9820 -1.63 20250218 7440 29.84 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N
6 20250219 120843 55 60.00 KOSPI200 금융 N N N Y 60 N 9710 -60 5 -0.61 3264126310 336807 42.60 9720 9750 9620 12700 6840 9770 9691.39 42.00 0 -181199 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16424 4.23 0.28 12 0.20 2293.00 35291.00 9820 20250218 -1.12 7440 20240805 30.51 9820 -1.12 20250218 8150 19.14 20250102 9820 -1.12 20250218 7440 30.51 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N
7 20250219 110845 55 60.00 KOSPI200 금융 N N N Y 60 N 9730 -40 5 -0.41 2529275580 261275 33.04 9720 9750 9620 12700 6840 9770 9680.51 42.00 0 -139962 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16458 4.24 0.28 12 0.15 2293.00 35291.00 9820 20250218 -0.92 7440 20240805 30.78 9820 -0.92 20250218 8150 19.39 20250102 9820 -0.92 20250218 7440 30.78 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N
8 20250219 100845 55 60.00 KOSPI200 금융 N N N Y 60 N 9680 -90 5 -0.92 1552706800 160558 20.31 9720 9750 9620 12700 6840 9770 9670.69 42.00 0 -85166 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16373 4.22 0.27 12 0.09 2293.00 35291.00 9820 20250218 -1.43 7440 20240805 30.11 9820 -1.43 20250218 8150 18.77 20250102 9820 -1.43 20250218 7440 30.11 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N
9 20250219 090845 55 60.00 KOSPI200 금융 N N N Y 60 N 9740 -30 5 -0.31 120046660 12346 1.56 9720 9750 9710 12700 6840 9770 9723.53 42.00 0 -6262 9923 9846 9743 9666 9563 9860 9680 8457 2930 5000 7620 10 1 169145833 16475 4.25 0.28 12 0.01 2293.00 35291.00 9820 20250218 -0.81 7440 20240805 30.91 9820 -0.81 20250218 8150 19.51 20250102 9820 -0.81 20250218 7440 30.91 20240805 0.14 N 139130 5000 8457 억 71037834 N N 1027 N 00 N
10 20250218 160842 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 9770 10 2 0.10 7692800570 790520 145.67 9770 9820 9640 12680 6840 9760 9731.32 42.19 0 -140794 9880 9820 9720 9660 9560 9850 9690 8457 2920 5000 7610 10 1 169145833 16526 4.26 0.28 12 0.47 2293.00 35291.00 9820 20250218 -0.51 7440 20240805 31.32 9820 -0.51 20250218 8150 19.88 20250102 9820 -0.51 20250218 7440 31.32 20240805 0.14 N 139130 5000 8457 억 71358466 N N 1027 N 00 N
11 20250218 150843 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 9790 30 2 0.31 7160257220 736016 135.63 9770 9820 9640 12680 6840 9760 9728.40 42.19 0 -143402 9880 9820 9720 9660 9560 9850 9690 8457 2920 5000 7610 10 1 169145833 16559 4.27 0.28 12 0.44 2293.00 35291.00 9820 20250218 -0.31 7440 20240805 31.59 9820 -0.31 20250218 8150 20.12 20250102 9820 -0.31 20250218 7440 31.59 20240805 0.14 N 139130 5000 8457 억 71358466 N N 13 N 00 N
12 20250218 140844 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 9720 -40 5 -0.41 5834389360 600224 110.61 9770 9820 9640 12680 6840 9760 9720.35 42.19 0 -182762 9880 9820 9720 9660 9560 9850 9690 8457 2920 5000 7610 10 1 169145833 16441 4.24 0.28 12 0.35 2293.00 35291.00 9820 20250218 -1.02 7440 20240805 30.65 9820 -1.02 20250218 8150 19.26 20250102 9820 -1.02 20250218 7440 30.65 20240805 0.14 N 139130 5000 8457 억 71358466 N N 13 N 00 N