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
021240/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
20250219,160339,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,86400,2000,2,2.37,12555387300,146021,126.40,83000,87300,82900,109700,59100,84400,85983.09,61.12,0,-10091,87333,85866,84133,82666,80933,85000,81800,407,25300,500,64140,100,1,72563745,62695,13.53,2.37,12,0.20,6386.00,36464.00,87300,20250219,-1.03,49600,20240306,74.19,87300,-1.03,20250219,63600,35.85,20250106,87300,-1.03,20250219,49600,74.19,20240306,0.03,N,021240,500,406 억,,44353903,N,N,396,N,00,N
20250219,150341,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,86400,2000,2,2.37,10982093100,127812,110.64,83000,87300,82900,109700,59100,84400,85923.80,61.12,0,-5740,87333,85866,84133,82666,80933,85000,81800,407,25300,500,64140,100,1,72563745,62695,13.53,2.37,12,0.18,6386.00,36464.00,87300,20250219,-1.03,49600,20240306,74.19,87300,-1.03,20250219,63600,35.85,20250106,87300,-1.03,20250219,49600,74.19,20240306,0.03,N,021240,500,406 억,,44353903,N,N,66,N,00,N
20250219,140339,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,86200,1800,2,2.13,9434350400,109830,95.07,83000,87300,82900,109700,59100,84400,85899.58,61.12,0,-5060,87333,85866,84133,82666,80933,85000,81800,407,25300,500,64140,100,1,72563745,62550,13.50,2.36,12,0.15,6386.00,36464.00,87300,20250219,-1.26,49600,20240306,73.79,87300,-1.26,20250219,63600,35.53,20250106,87300,-1.26,20250219,49600,73.79,20240306,0.03,N,021240,500,406 억,,44353903,N,N,66,N,00,N
20250219,130340,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,86600,2200,2,2.61,8157925700,95045,82.27,83000,87300,82900,109700,59100,84400,85832.24,61.12,0,-4924,87333,85866,84133,82666,80933,85000,81800,407,25300,500,64140,100,1,72563745,62840,13.56,2.37,12,0.13,6386.00,36464.00,87300,20250219,-0.80,49600,20240306,74.60,87300,-0.80,20250219,63600,36.16,20250106,87300,-0.80,20250219,49600,74.60,20240306,0.03,N,021240,500,406 억,,44353903,N,N,66,N,00,N
20250219,120340,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,87100,2700,2,3.20,6908512200,80678,69.84,83000,87200,82900,109700,59100,84400,85630.68,61.12,0,-4558,87333,85866,84133,82666,80933,85000,81800,407,25300,500,64140,100,1,72563745,63203,13.64,2.39,12,0.11,6386.00,36464.00,87200,20250219,-0.11,49600,20240306,75.60,87200,-0.11,20250219,63600,36.95,20250106,87200,-0.11,20250219,49600,75.60,20240306,0.03,N,021240,500,406 억,,44353903,N,N,66,N,00,N
20250219,110340,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,85900,1500,2,1.78,4831251100,56639,49.03,83000,86600,82900,109700,59100,84400,85299.02,61.12,0,-4366,87333,85866,84133,82666,80933,85000,81800,407,25300,500,64140,100,1,72563745,62332,13.45,2.36,12,0.08,6386.00,36464.00,86600,20250219,-0.81,49600,20240306,73.19,86600,-0.81,20250219,63600,35.06,20250106,86600,-0.81,20250219,49600,73.19,20240306,0.03,N,021240,500,406 억,,44353903,N,N,66,N,00,N
20250219,100339,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,85800,1400,2,1.66,3328977700,39076,33.83,83000,86600,82900,109700,59100,84400,85192.39,61.12,0,-613,87333,85866,84133,82666,80933,85000,81800,407,25300,500,64140,100,1,72563745,62260,13.44,2.35,12,0.05,6386.00,36464.00,86600,20250219,-0.92,49600,20240306,72.98,86600,-0.92,20250219,63600,34.91,20250106,86600,-0.92,20250219,49600,72.98,20240306,0.03,N,021240,500,406 억,,44353903,N,N,66,N,00,N
20250219,090340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84500,100,2,0.12,532079200,6354,5.50,83000,84900,82900,109700,59100,84400,83739.25,61.12,0,-163,87333,85866,84133,82666,80933,85000,81800,407,25300,500,64140,100,1,72563745,61316,13.23,2.32,12,0.01,6386.00,36464.00,86000,20250217,-1.74,49600,20240306,70.36,86000,-1.74,20250217,63600,32.86,20250106,86000,-1.74,20250217,49600,70.36,20240306,0.03,N,021240,500,406 억,,44353903,N,N,66,N,00,N
20250218,160338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84400,-1100,5,-1.29,9677067300,115408,65.97,84700,85600,82400,111100,59900,85500,83850.24,61.07,0,-16224,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,61244,13.22,2.31,12,0.16,6386.00,36464.00,86000,20250217,-1.86,49600,20240306,70.16,86000,-1.86,20250217,63600,32.70,20250106,86000,-1.86,20250217,49600,70.16,20240306,0.03,N,021240,500,406 억,,44316559,N,N,66,N,00,N
20250218,150339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84000,-1500,5,-1.75,7551059500,90188,51.56,84700,85600,82400,111100,59900,85500,83724.96,61.07,0,-12411,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,60954,13.15,2.30,12,0.12,6386.00,36464.00,86000,20250217,-2.33,49600,20240306,69.35,86000,-2.33,20250217,63600,32.08,20250106,86000,-2.33,20250217,49600,69.35,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,N,00,N
20250218,140339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83900,-1600,5,-1.87,6190315600,73981,42.29,84700,85600,82400,111100,59900,85500,83673.39,61.07,0,-9693,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,60881,13.14,2.30,12,0.10,6386.00,36464.00,86000,20250217,-2.44,49600,20240306,69.15,86000,-2.44,20250217,63600,31.92,20250106,86000,-2.44,20250217,49600,69.15,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,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 160339 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 86400 2000 2 2.37 12555387300 146021 126.40 83000 87300 82900 109700 59100 84400 85983.09 61.12 0 -10091 87333 85866 84133 82666 80933 85000 81800 407 25300 500 64140 100 1 72563745 62695 13.53 2.37 12 0.20 6386.00 36464.00 87300 20250219 -1.03 49600 20240306 74.19 87300 -1.03 20250219 63600 35.85 20250106 87300 -1.03 20250219 49600 74.19 20240306 0.03 N 021240 500 406 억 44353903 N N 396 N 00 N
3 20250219 150341 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 86400 2000 2 2.37 10982093100 127812 110.64 83000 87300 82900 109700 59100 84400 85923.80 61.12 0 -5740 87333 85866 84133 82666 80933 85000 81800 407 25300 500 64140 100 1 72563745 62695 13.53 2.37 12 0.18 6386.00 36464.00 87300 20250219 -1.03 49600 20240306 74.19 87300 -1.03 20250219 63600 35.85 20250106 87300 -1.03 20250219 49600 74.19 20240306 0.03 N 021240 500 406 억 44353903 N N 66 N 00 N
4 20250219 140339 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 86200 1800 2 2.13 9434350400 109830 95.07 83000 87300 82900 109700 59100 84400 85899.58 61.12 0 -5060 87333 85866 84133 82666 80933 85000 81800 407 25300 500 64140 100 1 72563745 62550 13.50 2.36 12 0.15 6386.00 36464.00 87300 20250219 -1.26 49600 20240306 73.79 87300 -1.26 20250219 63600 35.53 20250106 87300 -1.26 20250219 49600 73.79 20240306 0.03 N 021240 500 406 억 44353903 N N 66 N 00 N
5 20250219 130340 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 86600 2200 2 2.61 8157925700 95045 82.27 83000 87300 82900 109700 59100 84400 85832.24 61.12 0 -4924 87333 85866 84133 82666 80933 85000 81800 407 25300 500 64140 100 1 72563745 62840 13.56 2.37 12 0.13 6386.00 36464.00 87300 20250219 -0.80 49600 20240306 74.60 87300 -0.80 20250219 63600 36.16 20250106 87300 -0.80 20250219 49600 74.60 20240306 0.03 N 021240 500 406 억 44353903 N N 66 N 00 N
6 20250219 120340 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 87100 2700 2 3.20 6908512200 80678 69.84 83000 87200 82900 109700 59100 84400 85630.68 61.12 0 -4558 87333 85866 84133 82666 80933 85000 81800 407 25300 500 64140 100 1 72563745 63203 13.64 2.39 12 0.11 6386.00 36464.00 87200 20250219 -0.11 49600 20240306 75.60 87200 -0.11 20250219 63600 36.95 20250106 87200 -0.11 20250219 49600 75.60 20240306 0.03 N 021240 500 406 억 44353903 N N 66 N 00 N
7 20250219 110340 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 85900 1500 2 1.78 4831251100 56639 49.03 83000 86600 82900 109700 59100 84400 85299.02 61.12 0 -4366 87333 85866 84133 82666 80933 85000 81800 407 25300 500 64140 100 1 72563745 62332 13.45 2.36 12 0.08 6386.00 36464.00 86600 20250219 -0.81 49600 20240306 73.19 86600 -0.81 20250219 63600 35.06 20250106 86600 -0.81 20250219 49600 73.19 20240306 0.03 N 021240 500 406 억 44353903 N N 66 N 00 N
8 20250219 100339 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 85800 1400 2 1.66 3328977700 39076 33.83 83000 86600 82900 109700 59100 84400 85192.39 61.12 0 -613 87333 85866 84133 82666 80933 85000 81800 407 25300 500 64140 100 1 72563745 62260 13.44 2.35 12 0.05 6386.00 36464.00 86600 20250219 -0.92 49600 20240306 72.98 86600 -0.92 20250219 63600 34.91 20250106 86600 -0.92 20250219 49600 72.98 20240306 0.03 N 021240 500 406 억 44353903 N N 66 N 00 N
9 20250219 090340 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84500 100 2 0.12 532079200 6354 5.50 83000 84900 82900 109700 59100 84400 83739.25 61.12 0 -163 87333 85866 84133 82666 80933 85000 81800 407 25300 500 64140 100 1 72563745 61316 13.23 2.32 12 0.01 6386.00 36464.00 86000 20250217 -1.74 49600 20240306 70.36 86000 -1.74 20250217 63600 32.86 20250106 86000 -1.74 20250217 49600 70.36 20240306 0.03 N 021240 500 406 억 44353903 N N 66 N 00 N
10 20250218 160338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84400 -1100 5 -1.29 9677067300 115408 65.97 84700 85600 82400 111100 59900 85500 83850.24 61.07 0 -16224 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 61244 13.22 2.31 12 0.16 6386.00 36464.00 86000 20250217 -1.86 49600 20240306 70.16 86000 -1.86 20250217 63600 32.70 20250106 86000 -1.86 20250217 49600 70.16 20240306 0.03 N 021240 500 406 억 44316559 N N 66 N 00 N
11 20250218 150339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84000 -1500 5 -1.75 7551059500 90188 51.56 84700 85600 82400 111100 59900 85500 83724.96 61.07 0 -12411 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 60954 13.15 2.30 12 0.12 6386.00 36464.00 86000 20250217 -2.33 49600 20240306 69.35 86000 -2.33 20250217 63600 32.08 20250106 86000 -2.33 20250217 49600 69.35 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N
12 20250218 140339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83900 -1600 5 -1.87 6190315600 73981 42.29 84700 85600 82400 111100 59900 85500 83673.39 61.07 0 -9693 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 60881 13.14 2.30 12 0.10 6386.00 36464.00 86000 20250217 -2.44 49600 20240306 69.15 86000 -2.44 20250217 63600 31.92 20250106 86000 -2.44 20250217 49600 69.15 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N