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
316140/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
20250219,161137,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,17330,90,2,0.52,32141356950,1846005,152.44,17240,17500,17160,22400,12070,17240,17411.57,46.10,0,-4897,17466,17352,17226,17112,16986,17410,17170,38027,5160,5000,13100,10,1,742591501,128691,5.11,0.41,12,0.25,3389.00,42165.00,17500,20250219,-0.97,13150,20240415,31.79,17500,-0.97,20250219,15220,13.86,20250103,17500,-0.97,20250219,13150,31.79,20240415,0.08,N,316140,5000,38026 억,,342345768,N,N,6462,N,00,N
20250219,151141,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,17360,120,2,0.70,29874486610,1715239,141.64,17240,17500,17160,22400,12070,17240,17417.25,46.10,0,-1101,17466,17352,17226,17112,16986,17410,17170,38027,5160,5000,13100,10,1,742591501,128914,5.12,0.41,12,0.23,3389.00,42165.00,17500,20250219,-0.80,13150,20240415,32.02,17500,-0.80,20250219,15220,14.06,20250103,17500,-0.80,20250219,13150,32.02,20240415,0.08,N,316140,5000,38026 억,,342345768,N,N,5788,N,00,N
20250219,141136,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,17390,150,2,0.87,26819902180,1539467,127.13,17240,17500,17160,22400,12070,17240,17421.73,46.10,0,55004,17466,17352,17226,17112,16986,17410,17170,38027,5160,5000,13100,10,1,742591501,129137,5.13,0.41,12,0.21,3389.00,42165.00,17500,20250219,-0.63,13150,20240415,32.24,17500,-0.63,20250219,15220,14.26,20250103,17500,-0.63,20250219,13150,32.24,20240415,0.08,N,316140,5000,38026 억,,342345768,N,N,5788,N,00,N
20250219,131137,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,17410,170,2,0.99,23924925070,1373201,113.40,17240,17500,17160,22400,12070,17240,17422.94,46.10,0,114644,17466,17352,17226,17112,16986,17410,17170,38027,5160,5000,13100,10,1,742591501,129285,5.14,0.41,12,0.18,3389.00,42165.00,17500,20250219,-0.51,13150,20240415,32.40,17500,-0.51,20250219,15220,14.39,20250103,17500,-0.51,20250219,13150,32.40,20240415,0.08,N,316140,5000,38026 억,,342345768,N,N,5788,N,00,N
20250219,121137,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,17490,250,2,1.45,20844691580,1196773,98.83,17240,17500,17160,22400,12070,17240,17417.64,46.10,0,196447,17466,17352,17226,17112,16986,17410,17170,38027,5160,5000,13100,10,1,742591501,129879,5.16,0.41,12,0.16,3389.00,42165.00,17500,20250219,-0.06,13150,20240415,33.00,17500,-0.06,20250219,15220,14.91,20250103,17500,-0.06,20250219,13150,33.00,20240415,0.08,N,316140,5000,38026 억,,342345768,N,N,5788,N,00,N
20250219,111138,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,17470,230,2,1.33,16690949370,959125,79.20,17240,17500,17160,22400,12070,17240,17402.52,46.10,0,187850,17466,17352,17226,17112,16986,17410,17170,38027,5160,5000,13100,10,1,742591501,129731,5.15,0.41,12,0.13,3389.00,42165.00,17500,20250219,-0.17,13150,20240415,32.85,17500,-0.17,20250219,15220,14.78,20250103,17500,-0.17,20250219,13150,32.85,20240415,0.08,N,316140,5000,38026 억,,342345768,N,N,5788,N,00,N
20250219,101138,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,17470,230,2,1.33,12068807140,694458,57.35,17240,17500,17160,22400,12070,17240,17379.04,46.10,0,194305,17466,17352,17226,17112,16986,17410,17170,38027,5160,5000,13100,10,1,742591501,129731,5.15,0.41,12,0.09,3389.00,42165.00,17500,20250219,-0.17,13150,20240415,32.85,17500,-0.17,20250219,15220,14.78,20250103,17500,-0.17,20250219,13150,32.85,20240415,0.08,N,316140,5000,38026 억,,342345768,N,N,5788,N,00,N
20250219,091139,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17260,20,2,0.12,1849123530,107255,8.86,17240,17280,17160,22400,12070,17240,17240.45,46.10,0,33138,17466,17352,17226,17112,16986,17410,17170,38027,5160,5000,13100,10,1,742591501,128171,5.09,0.41,12,0.01,3389.00,42165.00,17380,20250213,-0.69,13150,20240415,31.25,17380,-0.69,20250213,15220,13.40,20250103,17380,-0.69,20250213,13150,31.25,20240415,0.08,N,316140,5000,38026 억,,342345768,N,N,5788,N,00,N
20250218,161132,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17240,110,2,0.64,20830519110,1209581,81.91,17130,17340,17100,22250,12000,17130,17221.27,46.12,0,-4016,17256,17192,17096,17032,16936,17145,16985,38027,5120,5000,13010,10,1,742591501,128023,5.09,0.41,12,0.16,3389.00,42165.00,17380,20250213,-0.81,13150,20240415,31.10,17380,-0.81,20250213,15220,13.27,20250103,17380,-0.81,20250213,13150,31.10,20240415,0.09,N,316140,5000,38026 억,,342480270,N,N,5788,N,00,N
20250218,151134,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17230,100,2,0.58,17910788130,1040230,70.45,17130,17340,17100,22250,12000,17130,17218.12,46.12,0,-23176,17256,17192,17096,17032,16936,17145,16985,38027,5120,5000,13010,10,1,742591501,127949,5.08,0.41,12,0.14,3389.00,42165.00,17380,20250213,-0.86,13150,20240415,31.03,17380,-0.86,20250213,15220,13.21,20250103,17380,-0.86,20250213,13150,31.03,20240415,0.09,N,316140,5000,38026 억,,342480270,N,N,1011,N,00,N
20250218,141136,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17230,100,2,0.58,15790507560,917170,62.11,17130,17340,17100,22250,12000,17130,17216.57,46.12,0,-16950,17256,17192,17096,17032,16936,17145,16985,38027,5120,5000,13010,10,1,742591501,127949,5.08,0.41,12,0.12,3389.00,42165.00,17380,20250213,-0.86,13150,20240415,31.03,17380,-0.86,20250213,15220,13.21,20250103,17380,-0.86,20250213,13150,31.03,20240415,0.09,N,316140,5000,38026 억,,342480270,N,N,1011,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 161137 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 17330 90 2 0.52 32141356950 1846005 152.44 17240 17500 17160 22400 12070 17240 17411.57 46.10 0 -4897 17466 17352 17226 17112 16986 17410 17170 38027 5160 5000 13100 10 1 742591501 128691 5.11 0.41 12 0.25 3389.00 42165.00 17500 20250219 -0.97 13150 20240415 31.79 17500 -0.97 20250219 15220 13.86 20250103 17500 -0.97 20250219 13150 31.79 20240415 0.08 N 316140 5000 38026 억 342345768 N N 6462 N 00 N
3 20250219 151141 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 17360 120 2 0.70 29874486610 1715239 141.64 17240 17500 17160 22400 12070 17240 17417.25 46.10 0 -1101 17466 17352 17226 17112 16986 17410 17170 38027 5160 5000 13100 10 1 742591501 128914 5.12 0.41 12 0.23 3389.00 42165.00 17500 20250219 -0.80 13150 20240415 32.02 17500 -0.80 20250219 15220 14.06 20250103 17500 -0.80 20250219 13150 32.02 20240415 0.08 N 316140 5000 38026 억 342345768 N N 5788 N 00 N
4 20250219 141136 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 17390 150 2 0.87 26819902180 1539467 127.13 17240 17500 17160 22400 12070 17240 17421.73 46.10 0 55004 17466 17352 17226 17112 16986 17410 17170 38027 5160 5000 13100 10 1 742591501 129137 5.13 0.41 12 0.21 3389.00 42165.00 17500 20250219 -0.63 13150 20240415 32.24 17500 -0.63 20250219 15220 14.26 20250103 17500 -0.63 20250219 13150 32.24 20240415 0.08 N 316140 5000 38026 억 342345768 N N 5788 N 00 N
5 20250219 131137 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 17410 170 2 0.99 23924925070 1373201 113.40 17240 17500 17160 22400 12070 17240 17422.94 46.10 0 114644 17466 17352 17226 17112 16986 17410 17170 38027 5160 5000 13100 10 1 742591501 129285 5.14 0.41 12 0.18 3389.00 42165.00 17500 20250219 -0.51 13150 20240415 32.40 17500 -0.51 20250219 15220 14.39 20250103 17500 -0.51 20250219 13150 32.40 20240415 0.08 N 316140 5000 38026 억 342345768 N N 5788 N 00 N
6 20250219 121137 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 17490 250 2 1.45 20844691580 1196773 98.83 17240 17500 17160 22400 12070 17240 17417.64 46.10 0 196447 17466 17352 17226 17112 16986 17410 17170 38027 5160 5000 13100 10 1 742591501 129879 5.16 0.41 12 0.16 3389.00 42165.00 17500 20250219 -0.06 13150 20240415 33.00 17500 -0.06 20250219 15220 14.91 20250103 17500 -0.06 20250219 13150 33.00 20240415 0.08 N 316140 5000 38026 억 342345768 N N 5788 N 00 N
7 20250219 111138 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 17470 230 2 1.33 16690949370 959125 79.20 17240 17500 17160 22400 12070 17240 17402.52 46.10 0 187850 17466 17352 17226 17112 16986 17410 17170 38027 5160 5000 13100 10 1 742591501 129731 5.15 0.41 12 0.13 3389.00 42165.00 17500 20250219 -0.17 13150 20240415 32.85 17500 -0.17 20250219 15220 14.78 20250103 17500 -0.17 20250219 13150 32.85 20240415 0.08 N 316140 5000 38026 억 342345768 N N 5788 N 00 N
8 20250219 101138 55 20.00 KOSPI200 신고가 금융 N N N Y 40 Y 17470 230 2 1.33 12068807140 694458 57.35 17240 17500 17160 22400 12070 17240 17379.04 46.10 0 194305 17466 17352 17226 17112 16986 17410 17170 38027 5160 5000 13100 10 1 742591501 129731 5.15 0.41 12 0.09 3389.00 42165.00 17500 20250219 -0.17 13150 20240415 32.85 17500 -0.17 20250219 15220 14.78 20250103 17500 -0.17 20250219 13150 32.85 20240415 0.08 N 316140 5000 38026 억 342345768 N N 5788 N 00 N
9 20250219 091139 55 20.00 KOSPI200 금융 N N N Y 40 Y 17260 20 2 0.12 1849123530 107255 8.86 17240 17280 17160 22400 12070 17240 17240.45 46.10 0 33138 17466 17352 17226 17112 16986 17410 17170 38027 5160 5000 13100 10 1 742591501 128171 5.09 0.41 12 0.01 3389.00 42165.00 17380 20250213 -0.69 13150 20240415 31.25 17380 -0.69 20250213 15220 13.40 20250103 17380 -0.69 20250213 13150 31.25 20240415 0.08 N 316140 5000 38026 억 342345768 N N 5788 N 00 N
10 20250218 161132 55 20.00 KOSPI200 금융 N N N Y 40 Y 17240 110 2 0.64 20830519110 1209581 81.91 17130 17340 17100 22250 12000 17130 17221.27 46.12 0 -4016 17256 17192 17096 17032 16936 17145 16985 38027 5120 5000 13010 10 1 742591501 128023 5.09 0.41 12 0.16 3389.00 42165.00 17380 20250213 -0.81 13150 20240415 31.10 17380 -0.81 20250213 15220 13.27 20250103 17380 -0.81 20250213 13150 31.10 20240415 0.09 N 316140 5000 38026 억 342480270 N N 5788 N 00 N
11 20250218 151134 55 20.00 KOSPI200 금융 N N N Y 40 Y 17230 100 2 0.58 17910788130 1040230 70.45 17130 17340 17100 22250 12000 17130 17218.12 46.12 0 -23176 17256 17192 17096 17032 16936 17145 16985 38027 5120 5000 13010 10 1 742591501 127949 5.08 0.41 12 0.14 3389.00 42165.00 17380 20250213 -0.86 13150 20240415 31.03 17380 -0.86 20250213 15220 13.21 20250103 17380 -0.86 20250213 13150 31.03 20240415 0.09 N 316140 5000 38026 억 342480270 N N 1011 N 00 N
12 20250218 141136 55 20.00 KOSPI200 금융 N N N Y 40 Y 17230 100 2 0.58 15790507560 917170 62.11 17130 17340 17100 22250 12000 17130 17216.57 46.12 0 -16950 17256 17192 17096 17032 16936 17145 16985 38027 5120 5000 13010 10 1 742591501 127949 5.08 0.41 12 0.12 3389.00 42165.00 17380 20250213 -0.86 13150 20240415 31.03 17380 -0.86 20250213 15220 13.21 20250103 17380 -0.86 20250213 13150 31.03 20240415 0.09 N 316140 5000 38026 억 342480270 N N 1011 N 00 N