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
022100/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
20250219,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24700,5010,2,25.44,418114158050,17196901,3797.32,19720,25550,19720,25550,13790,19690,24312.72,6.09,0,-222062,20003,19846,19613,19456,19223,19730,19340,760,5860,500,14170,50,1,152034729,37553,40.89,8.15,12,11.31,604.00,3029.00,62800,20240216,-60.67,17800,20250203,38.76,25550,-3.33,20250219,17800,38.76,20250203,61000,-59.51,20240219,17800,38.76,20250203,0.73,N,022100,500,760 억,,9259787,N,N,45483,N,00,N
20250219,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25050,5360,2,27.22,390490703000,16082342,3551.21,19720,25550,19720,25550,13790,19690,24280.74,6.09,0,-288501,20003,19846,19613,19456,19223,19730,19340,760,5860,500,14170,50,1,152034729,38085,41.47,8.27,12,10.58,604.00,3029.00,62800,20240216,-60.11,17800,20250203,40.73,25550,-1.96,20250219,17800,40.73,20250203,61000,-58.93,20240219,17800,40.73,20250203,0.73,N,022100,500,760 억,,9259787,N,N,3047,N,00,N
20250219,140340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25200,5510,2,27.98,348899214150,14440623,3188.70,19720,25550,19720,25550,13790,19690,24160.98,6.09,0,-267579,20003,19846,19613,19456,19223,19730,19340,760,5860,500,14170,50,1,152034729,38313,41.72,8.32,12,9.50,604.00,3029.00,62800,20240216,-59.87,17800,20250203,41.57,25550,-1.37,20250219,17800,41.57,20250203,61000,-58.69,20240219,17800,41.57,20250203,0.73,N,022100,500,760 억,,9259787,N,N,3047,N,00,N
20250219,130341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25100,5410,2,27.48,333861105950,13842377,3056.60,19720,25550,19720,25550,13790,19690,24118.80,6.09,0,-223097,20003,19846,19613,19456,19223,19730,19340,760,5860,500,14170,50,1,152034729,38161,41.56,8.29,12,9.10,604.00,3029.00,62800,20240216,-60.03,17800,20250203,41.01,25550,-1.76,20250219,17800,41.01,20250203,61000,-58.85,20240219,17800,41.01,20250203,0.73,N,022100,500,760 억,,9259787,N,N,3047,N,00,N
20250219,120341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25100,5410,2,27.48,316064616100,13131708,2899.67,19720,25550,19720,25550,13790,19690,24068.84,6.09,0,-126248,20003,19846,19613,19456,19223,19730,19340,760,5860,500,14170,50,1,152034729,38161,41.56,8.29,12,8.64,604.00,3029.00,62800,20240216,-60.03,17800,20250203,41.01,25550,-1.76,20250219,17800,41.01,20250203,61000,-58.85,20240219,17800,41.01,20250203,0.73,N,022100,500,760 억,,9259787,N,N,3047,N,00,N
20250219,110341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25250,5560,2,28.24,264909907500,11089745,2448.78,19720,25550,19720,25550,13790,19690,23887.86,6.09,0,-86480,20003,19846,19613,19456,19223,19730,19340,760,5860,500,14170,50,1,152034729,38389,41.80,8.34,12,7.29,604.00,3029.00,62800,20240216,-59.79,17800,20250203,41.85,25550,-1.17,20250219,17800,41.85,20250203,61000,-58.61,20240219,17800,41.85,20250203,0.73,N,022100,500,760 억,,9259787,N,N,3047,N,00,N
20250219,100341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24000,4310,2,21.89,150528185950,6536456,1443.34,19720,24500,19720,25550,13790,19690,23029.07,6.09,0,-65168,20003,19846,19613,19456,19223,19730,19340,760,5860,500,14170,50,1,152034729,36488,39.74,7.92,12,4.30,604.00,3029.00,62800,20240216,-61.78,17800,20250203,34.83,24500,-2.04,20250219,17800,34.83,20250203,61000,-60.66,20240219,17800,34.83,20250203,0.73,N,022100,500,760 억,,9259787,N,N,3047,N,00,N
20250219,090342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,20400,710,2,3.61,3010680600,149127,32.93,19720,20600,19720,25550,13790,19690,20188.99,6.09,0,64463,20003,19846,19613,19456,19223,19730,19340,760,5860,500,14170,50,1,152034729,31015,33.77,6.73,12,0.10,604.00,3029.00,62800,20240216,-67.52,17800,20250203,14.61,21250,-4.00,20250110,17800,14.61,20250203,61000,-66.56,20240219,17800,14.61,20250203,0.73,N,022100,500,760 억,,9259787,N,N,3047,N,00,N
20250218,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19690,-20,5,-0.10,8737933860,446459,62.77,19740,19770,19380,25600,13800,19710,19571.60,5.85,0,-42512,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29936,32.60,6.50,12,0.29,604.00,3029.00,62800,20240216,-68.65,17800,20250203,10.62,21250,-7.34,20250110,17800,10.62,20250203,61000,-67.72,20240219,17800,10.62,20250203,0.67,N,022100,500,760 억,,8891194,N,N,3047,N,00,N
20250218,150341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19690,-20,5,-0.10,8207226190,419498,58.98,19740,19770,19380,25600,13800,19710,19564.40,5.85,0,-44518,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29936,32.60,6.50,12,0.28,604.00,3029.00,62800,20240216,-68.65,17800,20250203,10.62,21250,-7.34,20250110,17800,10.62,20250203,61000,-67.72,20240219,17800,10.62,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,N,00,N
20250218,140341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19630,-80,5,-0.41,7196302260,368097,51.76,19740,19770,19380,25600,13800,19710,19550.02,5.85,0,-52754,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29844,32.50,6.48,12,0.24,604.00,3029.00,62800,20240216,-68.74,17800,20250203,10.28,21250,-7.62,20250110,17800,10.28,20250203,61000,-67.82,20240219,17800,10.28,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,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 160340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24700 5010 2 25.44 418114158050 17196901 3797.32 19720 25550 19720 25550 13790 19690 24312.72 6.09 0 -222062 20003 19846 19613 19456 19223 19730 19340 760 5860 500 14170 50 1 152034729 37553 40.89 8.15 12 11.31 604.00 3029.00 62800 20240216 -60.67 17800 20250203 38.76 25550 -3.33 20250219 17800 38.76 20250203 61000 -59.51 20240219 17800 38.76 20250203 0.73 N 022100 500 760 억 9259787 N N 45483 N 00 N
3 20250219 150342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25050 5360 2 27.22 390490703000 16082342 3551.21 19720 25550 19720 25550 13790 19690 24280.74 6.09 0 -288501 20003 19846 19613 19456 19223 19730 19340 760 5860 500 14170 50 1 152034729 38085 41.47 8.27 12 10.58 604.00 3029.00 62800 20240216 -60.11 17800 20250203 40.73 25550 -1.96 20250219 17800 40.73 20250203 61000 -58.93 20240219 17800 40.73 20250203 0.73 N 022100 500 760 억 9259787 N N 3047 N 00 N
4 20250219 140340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25200 5510 2 27.98 348899214150 14440623 3188.70 19720 25550 19720 25550 13790 19690 24160.98 6.09 0 -267579 20003 19846 19613 19456 19223 19730 19340 760 5860 500 14170 50 1 152034729 38313 41.72 8.32 12 9.50 604.00 3029.00 62800 20240216 -59.87 17800 20250203 41.57 25550 -1.37 20250219 17800 41.57 20250203 61000 -58.69 20240219 17800 41.57 20250203 0.73 N 022100 500 760 억 9259787 N N 3047 N 00 N
5 20250219 130341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25100 5410 2 27.48 333861105950 13842377 3056.60 19720 25550 19720 25550 13790 19690 24118.80 6.09 0 -223097 20003 19846 19613 19456 19223 19730 19340 760 5860 500 14170 50 1 152034729 38161 41.56 8.29 12 9.10 604.00 3029.00 62800 20240216 -60.03 17800 20250203 41.01 25550 -1.76 20250219 17800 41.01 20250203 61000 -58.85 20240219 17800 41.01 20250203 0.73 N 022100 500 760 억 9259787 N N 3047 N 00 N
6 20250219 120341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25100 5410 2 27.48 316064616100 13131708 2899.67 19720 25550 19720 25550 13790 19690 24068.84 6.09 0 -126248 20003 19846 19613 19456 19223 19730 19340 760 5860 500 14170 50 1 152034729 38161 41.56 8.29 12 8.64 604.00 3029.00 62800 20240216 -60.03 17800 20250203 41.01 25550 -1.76 20250219 17800 41.01 20250203 61000 -58.85 20240219 17800 41.01 20250203 0.73 N 022100 500 760 억 9259787 N N 3047 N 00 N
7 20250219 110341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25250 5560 2 28.24 264909907500 11089745 2448.78 19720 25550 19720 25550 13790 19690 23887.86 6.09 0 -86480 20003 19846 19613 19456 19223 19730 19340 760 5860 500 14170 50 1 152034729 38389 41.80 8.34 12 7.29 604.00 3029.00 62800 20240216 -59.79 17800 20250203 41.85 25550 -1.17 20250219 17800 41.85 20250203 61000 -58.61 20240219 17800 41.85 20250203 0.73 N 022100 500 760 억 9259787 N N 3047 N 00 N
8 20250219 100341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24000 4310 2 21.89 150528185950 6536456 1443.34 19720 24500 19720 25550 13790 19690 23029.07 6.09 0 -65168 20003 19846 19613 19456 19223 19730 19340 760 5860 500 14170 50 1 152034729 36488 39.74 7.92 12 4.30 604.00 3029.00 62800 20240216 -61.78 17800 20250203 34.83 24500 -2.04 20250219 17800 34.83 20250203 61000 -60.66 20240219 17800 34.83 20250203 0.73 N 022100 500 760 억 9259787 N N 3047 N 00 N
9 20250219 090342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 20400 710 2 3.61 3010680600 149127 32.93 19720 20600 19720 25550 13790 19690 20188.99 6.09 0 64463 20003 19846 19613 19456 19223 19730 19340 760 5860 500 14170 50 1 152034729 31015 33.77 6.73 12 0.10 604.00 3029.00 62800 20240216 -67.52 17800 20250203 14.61 21250 -4.00 20250110 17800 14.61 20250203 61000 -66.56 20240219 17800 14.61 20250203 0.73 N 022100 500 760 억 9259787 N N 3047 N 00 N
10 20250218 160340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19690 -20 5 -0.10 8737933860 446459 62.77 19740 19770 19380 25600 13800 19710 19571.60 5.85 0 -42512 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29936 32.60 6.50 12 0.29 604.00 3029.00 62800 20240216 -68.65 17800 20250203 10.62 21250 -7.34 20250110 17800 10.62 20250203 61000 -67.72 20240219 17800 10.62 20250203 0.67 N 022100 500 760 억 8891194 N N 3047 N 00 N
11 20250218 150341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19690 -20 5 -0.10 8207226190 419498 58.98 19740 19770 19380 25600 13800 19710 19564.40 5.85 0 -44518 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29936 32.60 6.50 12 0.28 604.00 3029.00 62800 20240216 -68.65 17800 20250203 10.62 21250 -7.34 20250110 17800 10.62 20250203 61000 -67.72 20240219 17800 10.62 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N
12 20250218 140341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19630 -80 5 -0.41 7196302260 368097 51.76 19740 19770 19380 25600 13800 19710 19550.02 5.85 0 -52754 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29844 32.50 6.48 12 0.24 604.00 3029.00 62800 20240216 -68.74 17800 20250203 10.28 21250 -7.62 20250110 17800 10.28 20250203 61000 -67.82 20240219 17800 10.28 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N