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
005250/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
20250219,160205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14260,90,2,0.64,736682650,51632,45.62,14150,14370,14100,18420,9920,14170,14267.97,9.36,0,1103,14603,14386,14203,13986,13803,14295,13895,253,4250,500,10480,10,1,47028210,6706,-13.05,0.71,12,0.11,-1093.00,20155.00,18490,20240819,-22.88,12940,20240703,10.20,17320,-17.67,20250102,13920,2.44,20250203,18490,-22.88,20240819,12940,10.20,20240703,0.37,N,005250,500,253 억,,4400159,N,N,54,N,00,N
20250219,150207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14260,90,2,0.64,693326010,48589,42.94,14150,14370,14100,18420,9920,14170,14269.20,9.36,0,1800,14603,14386,14203,13986,13803,14295,13895,253,4250,500,10480,10,1,47028210,6706,-13.05,0.71,12,0.10,-1093.00,20155.00,18490,20240819,-22.88,12940,20240703,10.20,17320,-17.67,20250102,13920,2.44,20250203,18490,-22.88,20240819,12940,10.20,20240703,0.37,N,005250,500,253 억,,4400159,N,N,198,N,00,N
20250219,140206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14260,90,2,0.64,554922260,38878,34.35,14150,14370,14100,18420,9920,14170,14273.43,9.36,0,1158,14603,14386,14203,13986,13803,14295,13895,253,4250,500,10480,10,1,47028210,6706,-13.05,0.71,12,0.08,-1093.00,20155.00,18490,20240819,-22.88,12940,20240703,10.20,17320,-17.67,20250102,13920,2.44,20250203,18490,-22.88,20240819,12940,10.20,20240703,0.37,N,005250,500,253 억,,4400159,N,N,198,N,00,N
20250219,130206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14310,140,2,0.99,479633890,33613,29.70,14150,14370,14100,18420,9920,14170,14269.30,9.36,0,3446,14603,14386,14203,13986,13803,14295,13895,253,4250,500,10480,10,1,47028210,6730,-13.09,0.71,12,0.07,-1093.00,20155.00,18490,20240819,-22.61,12940,20240703,10.59,17320,-17.38,20250102,13920,2.80,20250203,18490,-22.61,20240819,12940,10.59,20240703,0.37,N,005250,500,253 억,,4400159,N,N,198,N,00,N
20250219,120206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14330,160,2,1.13,397802320,27905,24.66,14150,14330,14100,18420,9920,14170,14255.59,9.36,0,4741,14603,14386,14203,13986,13803,14295,13895,253,4250,500,10480,10,1,47028210,6739,-13.11,0.71,12,0.06,-1093.00,20155.00,18490,20240819,-22.50,12940,20240703,10.74,17320,-17.26,20250102,13920,2.95,20250203,18490,-22.50,20240819,12940,10.74,20240703,0.37,N,005250,500,253 억,,4400159,N,N,198,N,00,N
20250219,110206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14280,110,2,0.78,254708370,17885,15.80,14150,14330,14100,18420,9920,14170,14241.45,9.36,0,2388,14603,14386,14203,13986,13803,14295,13895,253,4250,500,10480,10,1,47028210,6716,-13.06,0.71,12,0.04,-1093.00,20155.00,18490,20240819,-22.77,12940,20240703,10.36,17320,-17.55,20250102,13920,2.59,20250203,18490,-22.77,20240819,12940,10.36,20240703,0.37,N,005250,500,253 억,,4400159,N,N,198,N,00,N
20250219,100206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14290,120,2,0.85,151489690,10656,9.42,14150,14290,14100,18420,9920,14170,14216.37,9.36,0,1406,14603,14386,14203,13986,13803,14295,13895,253,4250,500,10480,10,1,47028210,6720,-13.07,0.71,12,0.02,-1093.00,20155.00,18490,20240819,-22.71,12940,20240703,10.43,17320,-17.49,20250102,13920,2.66,20250203,18490,-22.71,20240819,12940,10.43,20240703,0.37,N,005250,500,253 억,,4400159,N,N,198,N,00,N
20250219,090206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14120,-50,5,-0.35,9439300,667,0.59,14150,14210,14110,18420,9920,14170,14151.87,9.36,0,-309,14603,14386,14203,13986,13803,14295,13895,253,4250,500,10480,10,1,47028210,6640,-12.92,0.70,12,0.00,-1093.00,20155.00,18490,20240819,-23.63,12940,20240703,9.12,17320,-18.48,20250102,13920,1.44,20250203,18490,-23.63,20240819,12940,9.12,20240703,0.37,N,005250,500,253 억,,4400159,N,N,198,N,00,N
20250218,160206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14170,-300,5,-2.07,1599653090,112858,317.19,14410,14420,14020,18810,10130,14470,14174.04,9.41,0,-35352,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6664,-12.96,0.70,12,0.24,-1093.00,20155.00,18490,20240819,-23.36,12940,20240703,9.51,17320,-18.19,20250102,13920,1.80,20250203,18490,-23.36,20240819,12940,9.51,20240703,0.36,N,005250,500,253 억,,4424392,N,N,198,N,00,N
20250218,150206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14240,-230,5,-1.59,1450625770,102379,287.74,14410,14420,14020,18810,10130,14470,14169.17,9.41,0,-33642,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6697,-13.03,0.71,12,0.22,-1093.00,20155.00,18490,20240819,-22.99,12940,20240703,10.05,17320,-17.78,20250102,13920,2.30,20250203,18490,-22.99,20240819,12940,10.05,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,N,00,N
20250218,140206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14160,-310,5,-2.14,1204190530,85024,238.96,14410,14420,14020,18810,10130,14470,14162.95,9.41,0,-32236,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6659,-12.96,0.70,12,0.18,-1093.00,20155.00,18490,20240819,-23.42,12940,20240703,9.43,17320,-18.24,20250102,13920,1.72,20250203,18490,-23.42,20240819,12940,9.43,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,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 160205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14260 90 2 0.64 736682650 51632 45.62 14150 14370 14100 18420 9920 14170 14267.97 9.36 0 1103 14603 14386 14203 13986 13803 14295 13895 253 4250 500 10480 10 1 47028210 6706 -13.05 0.71 12 0.11 -1093.00 20155.00 18490 20240819 -22.88 12940 20240703 10.20 17320 -17.67 20250102 13920 2.44 20250203 18490 -22.88 20240819 12940 10.20 20240703 0.37 N 005250 500 253 억 4400159 N N 54 N 00 N
3 20250219 150207 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14260 90 2 0.64 693326010 48589 42.94 14150 14370 14100 18420 9920 14170 14269.20 9.36 0 1800 14603 14386 14203 13986 13803 14295 13895 253 4250 500 10480 10 1 47028210 6706 -13.05 0.71 12 0.10 -1093.00 20155.00 18490 20240819 -22.88 12940 20240703 10.20 17320 -17.67 20250102 13920 2.44 20250203 18490 -22.88 20240819 12940 10.20 20240703 0.37 N 005250 500 253 억 4400159 N N 198 N 00 N
4 20250219 140206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14260 90 2 0.64 554922260 38878 34.35 14150 14370 14100 18420 9920 14170 14273.43 9.36 0 1158 14603 14386 14203 13986 13803 14295 13895 253 4250 500 10480 10 1 47028210 6706 -13.05 0.71 12 0.08 -1093.00 20155.00 18490 20240819 -22.88 12940 20240703 10.20 17320 -17.67 20250102 13920 2.44 20250203 18490 -22.88 20240819 12940 10.20 20240703 0.37 N 005250 500 253 억 4400159 N N 198 N 00 N
5 20250219 130206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14310 140 2 0.99 479633890 33613 29.70 14150 14370 14100 18420 9920 14170 14269.30 9.36 0 3446 14603 14386 14203 13986 13803 14295 13895 253 4250 500 10480 10 1 47028210 6730 -13.09 0.71 12 0.07 -1093.00 20155.00 18490 20240819 -22.61 12940 20240703 10.59 17320 -17.38 20250102 13920 2.80 20250203 18490 -22.61 20240819 12940 10.59 20240703 0.37 N 005250 500 253 억 4400159 N N 198 N 00 N
6 20250219 120206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14330 160 2 1.13 397802320 27905 24.66 14150 14330 14100 18420 9920 14170 14255.59 9.36 0 4741 14603 14386 14203 13986 13803 14295 13895 253 4250 500 10480 10 1 47028210 6739 -13.11 0.71 12 0.06 -1093.00 20155.00 18490 20240819 -22.50 12940 20240703 10.74 17320 -17.26 20250102 13920 2.95 20250203 18490 -22.50 20240819 12940 10.74 20240703 0.37 N 005250 500 253 억 4400159 N N 198 N 00 N
7 20250219 110206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14280 110 2 0.78 254708370 17885 15.80 14150 14330 14100 18420 9920 14170 14241.45 9.36 0 2388 14603 14386 14203 13986 13803 14295 13895 253 4250 500 10480 10 1 47028210 6716 -13.06 0.71 12 0.04 -1093.00 20155.00 18490 20240819 -22.77 12940 20240703 10.36 17320 -17.55 20250102 13920 2.59 20250203 18490 -22.77 20240819 12940 10.36 20240703 0.37 N 005250 500 253 억 4400159 N N 198 N 00 N
8 20250219 100206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14290 120 2 0.85 151489690 10656 9.42 14150 14290 14100 18420 9920 14170 14216.37 9.36 0 1406 14603 14386 14203 13986 13803 14295 13895 253 4250 500 10480 10 1 47028210 6720 -13.07 0.71 12 0.02 -1093.00 20155.00 18490 20240819 -22.71 12940 20240703 10.43 17320 -17.49 20250102 13920 2.66 20250203 18490 -22.71 20240819 12940 10.43 20240703 0.37 N 005250 500 253 억 4400159 N N 198 N 00 N
9 20250219 090206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14120 -50 5 -0.35 9439300 667 0.59 14150 14210 14110 18420 9920 14170 14151.87 9.36 0 -309 14603 14386 14203 13986 13803 14295 13895 253 4250 500 10480 10 1 47028210 6640 -12.92 0.70 12 0.00 -1093.00 20155.00 18490 20240819 -23.63 12940 20240703 9.12 17320 -18.48 20250102 13920 1.44 20250203 18490 -23.63 20240819 12940 9.12 20240703 0.37 N 005250 500 253 억 4400159 N N 198 N 00 N
10 20250218 160206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14170 -300 5 -2.07 1599653090 112858 317.19 14410 14420 14020 18810 10130 14470 14174.04 9.41 0 -35352 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6664 -12.96 0.70 12 0.24 -1093.00 20155.00 18490 20240819 -23.36 12940 20240703 9.51 17320 -18.19 20250102 13920 1.80 20250203 18490 -23.36 20240819 12940 9.51 20240703 0.36 N 005250 500 253 억 4424392 N N 198 N 00 N
11 20250218 150206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14240 -230 5 -1.59 1450625770 102379 287.74 14410 14420 14020 18810 10130 14470 14169.17 9.41 0 -33642 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6697 -13.03 0.71 12 0.22 -1093.00 20155.00 18490 20240819 -22.99 12940 20240703 10.05 17320 -17.78 20250102 13920 2.30 20250203 18490 -22.99 20240819 12940 10.05 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N
12 20250218 140206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14160 -310 5 -2.14 1204190530 85024 238.96 14410 14420 14020 18810 10130 14470 14162.95 9.41 0 -32236 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6659 -12.96 0.70 12 0.18 -1093.00 20155.00 18490 20240819 -23.42 12940 20240703 9.43 17320 -18.24 20250102 13920 1.72 20250203 18490 -23.42 20240819 12940 9.43 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N