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
139480/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
20250219,160844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,73100,500,2,0.69,17844150100,243183,143.18,72600,74300,72100,94300,50900,72600,73378.06,19.33,0,56713,73933,73266,71933,71266,69933,73600,71600,1394,21700,5000,55170,100,1,27875819,20377,-22.87,0.18,12,0.87,-3196.00,416060.00,87700,20240206,-16.65,54800,20240627,33.39,74300,-1.62,20250219,61800,18.28,20250102,77300,-5.43,20240219,54800,33.39,20240627,1.39,N,139480,5000,1393 억,,5387965,N,N,192,N,00,N
20250219,150847,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,73100,500,2,0.69,16823872800,229199,134.95,72600,74300,72100,94300,50900,72600,73403.09,19.33,0,54642,73933,73266,71933,71266,69933,73600,71600,1394,21700,5000,55170,100,1,27875819,20377,-22.87,0.18,12,0.82,-3196.00,416060.00,87700,20240206,-16.65,54800,20240627,33.39,74300,-1.62,20250219,61800,18.28,20250102,77300,-5.43,20240219,54800,33.39,20240627,1.39,N,139480,5000,1393 억,,5387965,N,N,272,N,00,N
20250219,140843,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,73200,600,2,0.83,14218101600,193529,113.94,72600,74300,72100,94300,50900,72600,73467.78,19.33,0,53133,73933,73266,71933,71266,69933,73600,71600,1394,21700,5000,55170,100,1,27875819,20405,-22.90,0.18,12,0.69,-3196.00,416060.00,87700,20240206,-16.53,54800,20240627,33.58,74300,-1.48,20250219,61800,18.45,20250102,77300,-5.30,20240219,54800,33.58,20240627,1.39,N,139480,5000,1393 억,,5387965,N,N,272,N,00,N
20250219,130845,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,74300,1700,2,2.34,11619390200,158394,93.26,72600,74300,72100,94300,50900,72600,73357.76,19.33,0,55006,73933,73266,71933,71266,69933,73600,71600,1394,21700,5000,55170,100,1,27875819,20712,-23.25,0.18,12,0.57,-3196.00,416060.00,87700,20240206,-15.28,54800,20240627,35.58,74300,0.00,20250219,61800,20.23,20250102,77300,-3.88,20240219,54800,35.58,20240627,1.39,N,139480,5000,1393 억,,5387965,N,N,272,N,00,N
20250219,120843,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,73900,1300,2,1.79,8737578100,119466,70.34,72600,74000,72100,94300,50900,72600,73138.85,19.33,0,39013,73933,73266,71933,71266,69933,73600,71600,1394,21700,5000,55170,100,1,27875819,20600,-23.12,0.18,12,0.43,-3196.00,416060.00,87700,20240206,-15.74,54800,20240627,34.85,74000,-0.14,20250219,61800,19.58,20250102,77300,-4.40,20240219,54800,34.85,20240627,1.39,N,139480,5000,1393 억,,5387965,N,N,272,N,00,N
20250219,110845,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,73400,800,2,1.10,5641012400,77435,45.59,72600,73400,72100,94300,50900,72600,72848.52,19.33,0,28160,73933,73266,71933,71266,69933,73600,71600,1394,21700,5000,55170,100,1,27875819,20461,-22.97,0.18,12,0.28,-3196.00,416060.00,87700,20240206,-16.31,54800,20240627,33.94,73400,0.00,20250219,61800,18.77,20250102,77300,-5.05,20240219,54800,33.94,20240627,1.39,N,139480,5000,1393 억,,5387965,N,N,272,N,00,N
20250219,100845,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72400,-200,5,-0.28,2730893600,37560,22.11,72600,73100,72100,94300,50900,72600,72707.64,19.33,0,7761,73933,73266,71933,71266,69933,73600,71600,1394,21700,5000,55170,100,1,27875819,20182,-22.65,0.17,12,0.13,-3196.00,416060.00,87700,20240206,-17.45,54800,20240627,32.12,73100,0.00,20250214,61800,17.15,20250102,77300,-6.34,20240219,54800,32.12,20240627,1.39,N,139480,5000,1393 억,,5387965,N,N,272,N,00,N
20250219,090846,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72600,0,3,0.00,624796800,8587,5.06,72600,73100,72100,94300,50900,72600,72761.74,19.33,0,151,73933,73266,71933,71266,69933,73600,71600,1394,21700,5000,55170,100,1,27875819,20238,-22.72,0.17,12,0.03,-3196.00,416060.00,87700,20240206,-17.22,54800,20240627,32.48,73100,0.00,20250214,61800,17.48,20250102,77300,-6.08,20240219,54800,32.48,20240627,1.39,N,139480,5000,1393 억,,5387965,N,N,272,N,00,N
20250218,160842,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72600,700,2,0.97,12065800100,168171,117.10,71800,72600,70600,93400,50400,71900,71742.46,19.26,0,22719,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,20238,-22.72,0.17,12,0.60,-3196.00,416060.00,88000,20240205,-17.50,54800,20240627,32.48,73100,-0.68,20250214,61800,17.48,20250102,77300,-6.08,20240219,54800,32.48,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,272,N,00,N
20250218,150844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72500,600,2,0.83,11252924900,156966,109.30,71800,72600,70600,93400,50400,71900,71690.21,19.26,0,22255,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,20210,-22.68,0.17,12,0.56,-3196.00,416060.00,88000,20240205,-17.61,54800,20240627,32.30,73100,-0.82,20250214,61800,17.31,20250102,77300,-6.21,20240219,54800,32.30,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,N,00,N
20250218,140844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72400,500,2,0.70,9672007300,135143,94.10,71800,72600,70600,93400,50400,71900,71568.69,19.26,0,24188,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,20182,-22.65,0.17,12,0.48,-3196.00,416060.00,88000,20240205,-17.73,54800,20240627,32.12,73100,-0.96,20250214,61800,17.15,20250102,77300,-6.34,20240219,54800,32.12,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,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 40.00 KOSPI200 유통 N N N Y 40 N 73100 500 2 0.69 17844150100 243183 143.18 72600 74300 72100 94300 50900 72600 73378.06 19.33 0 56713 73933 73266 71933 71266 69933 73600 71600 1394 21700 5000 55170 100 1 27875819 20377 -22.87 0.18 12 0.87 -3196.00 416060.00 87700 20240206 -16.65 54800 20240627 33.39 74300 -1.62 20250219 61800 18.28 20250102 77300 -5.43 20240219 54800 33.39 20240627 1.39 N 139480 5000 1393 억 5387965 N N 192 N 00 N
3 20250219 150847 55 40.00 KOSPI200 유통 N N N Y 40 N 73100 500 2 0.69 16823872800 229199 134.95 72600 74300 72100 94300 50900 72600 73403.09 19.33 0 54642 73933 73266 71933 71266 69933 73600 71600 1394 21700 5000 55170 100 1 27875819 20377 -22.87 0.18 12 0.82 -3196.00 416060.00 87700 20240206 -16.65 54800 20240627 33.39 74300 -1.62 20250219 61800 18.28 20250102 77300 -5.43 20240219 54800 33.39 20240627 1.39 N 139480 5000 1393 억 5387965 N N 272 N 00 N
4 20250219 140843 55 40.00 KOSPI200 유통 N N N Y 40 N 73200 600 2 0.83 14218101600 193529 113.94 72600 74300 72100 94300 50900 72600 73467.78 19.33 0 53133 73933 73266 71933 71266 69933 73600 71600 1394 21700 5000 55170 100 1 27875819 20405 -22.90 0.18 12 0.69 -3196.00 416060.00 87700 20240206 -16.53 54800 20240627 33.58 74300 -1.48 20250219 61800 18.45 20250102 77300 -5.30 20240219 54800 33.58 20240627 1.39 N 139480 5000 1393 억 5387965 N N 272 N 00 N
5 20250219 130845 55 40.00 KOSPI200 유통 N N N Y 40 N 74300 1700 2 2.34 11619390200 158394 93.26 72600 74300 72100 94300 50900 72600 73357.76 19.33 0 55006 73933 73266 71933 71266 69933 73600 71600 1394 21700 5000 55170 100 1 27875819 20712 -23.25 0.18 12 0.57 -3196.00 416060.00 87700 20240206 -15.28 54800 20240627 35.58 74300 0.00 20250219 61800 20.23 20250102 77300 -3.88 20240219 54800 35.58 20240627 1.39 N 139480 5000 1393 억 5387965 N N 272 N 00 N
6 20250219 120843 55 40.00 KOSPI200 유통 N N N Y 40 N 73900 1300 2 1.79 8737578100 119466 70.34 72600 74000 72100 94300 50900 72600 73138.85 19.33 0 39013 73933 73266 71933 71266 69933 73600 71600 1394 21700 5000 55170 100 1 27875819 20600 -23.12 0.18 12 0.43 -3196.00 416060.00 87700 20240206 -15.74 54800 20240627 34.85 74000 -0.14 20250219 61800 19.58 20250102 77300 -4.40 20240219 54800 34.85 20240627 1.39 N 139480 5000 1393 억 5387965 N N 272 N 00 N
7 20250219 110845 55 40.00 KOSPI200 유통 N N N Y 40 N 73400 800 2 1.10 5641012400 77435 45.59 72600 73400 72100 94300 50900 72600 72848.52 19.33 0 28160 73933 73266 71933 71266 69933 73600 71600 1394 21700 5000 55170 100 1 27875819 20461 -22.97 0.18 12 0.28 -3196.00 416060.00 87700 20240206 -16.31 54800 20240627 33.94 73400 0.00 20250219 61800 18.77 20250102 77300 -5.05 20240219 54800 33.94 20240627 1.39 N 139480 5000 1393 억 5387965 N N 272 N 00 N
8 20250219 100845 55 40.00 KOSPI200 유통 N N N Y 40 N 72400 -200 5 -0.28 2730893600 37560 22.11 72600 73100 72100 94300 50900 72600 72707.64 19.33 0 7761 73933 73266 71933 71266 69933 73600 71600 1394 21700 5000 55170 100 1 27875819 20182 -22.65 0.17 12 0.13 -3196.00 416060.00 87700 20240206 -17.45 54800 20240627 32.12 73100 0.00 20250214 61800 17.15 20250102 77300 -6.34 20240219 54800 32.12 20240627 1.39 N 139480 5000 1393 억 5387965 N N 272 N 00 N
9 20250219 090846 55 40.00 KOSPI200 유통 N N N Y 40 N 72600 0 3 0.00 624796800 8587 5.06 72600 73100 72100 94300 50900 72600 72761.74 19.33 0 151 73933 73266 71933 71266 69933 73600 71600 1394 21700 5000 55170 100 1 27875819 20238 -22.72 0.17 12 0.03 -3196.00 416060.00 87700 20240206 -17.22 54800 20240627 32.48 73100 0.00 20250214 61800 17.48 20250102 77300 -6.08 20240219 54800 32.48 20240627 1.39 N 139480 5000 1393 억 5387965 N N 272 N 00 N
10 20250218 160842 55 40.00 KOSPI200 유통 N N N Y 40 N 72600 700 2 0.97 12065800100 168171 117.10 71800 72600 70600 93400 50400 71900 71742.46 19.26 0 22719 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 20238 -22.72 0.17 12 0.60 -3196.00 416060.00 88000 20240205 -17.50 54800 20240627 32.48 73100 -0.68 20250214 61800 17.48 20250102 77300 -6.08 20240219 54800 32.48 20240627 1.51 N 139480 5000 1393 억 5370127 N N 272 N 00 N
11 20250218 150844 55 40.00 KOSPI200 유통 N N N Y 40 N 72500 600 2 0.83 11252924900 156966 109.30 71800 72600 70600 93400 50400 71900 71690.21 19.26 0 22255 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 20210 -22.68 0.17 12 0.56 -3196.00 416060.00 88000 20240205 -17.61 54800 20240627 32.30 73100 -0.82 20250214 61800 17.31 20250102 77300 -6.21 20240219 54800 32.30 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N
12 20250218 140844 55 40.00 KOSPI200 유통 N N N Y 40 N 72400 500 2 0.70 9672007300 135143 94.10 71800 72600 70600 93400 50400 71900 71568.69 19.26 0 24188 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 20182 -22.65 0.17 12 0.48 -3196.00 416060.00 88000 20240205 -17.73 54800 20240627 32.12 73100 -0.96 20250214 61800 17.15 20250102 77300 -6.34 20240219 54800 32.12 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N