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
023530/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
20250219,160343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62100,2500,2,4.19,13493498600,218536,349.46,59500,62600,59400,77400,41800,59600,61751.30,8.28,0,76167,60533,60066,59433,58966,58333,60300,59200,1414,17800,5000,45290,100,1,28288755,17567,10.07,0.18,12,0.77,6165.00,335728.00,92100,20240213,-32.57,51800,20250203,19.88,62600,-0.80,20250219,51800,19.88,20250203,86500,-28.21,20240219,51800,19.88,20250203,0.67,N,023530,5000,1414 억,,2341739,N,N,43,N,00,N
20250219,150345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62000,2400,2,4.03,13065653600,211647,338.45,59500,62600,59400,77400,41800,59600,61739.74,8.28,0,73971,60533,60066,59433,58966,58333,60300,59200,1414,17800,5000,45290,100,1,28288755,17539,10.06,0.18,12,0.75,6165.00,335728.00,92100,20240213,-32.68,51800,20250203,19.69,62600,-0.96,20250219,51800,19.69,20250203,86500,-28.32,20240219,51800,19.69,20250203,0.67,N,023530,5000,1414 억,,2341739,N,N,2,N,00,N
20250219,140343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62500,2900,2,4.87,11989120000,194345,310.78,59500,62600,59400,77400,41800,59600,61696.83,8.28,0,74489,60533,60066,59433,58966,58333,60300,59200,1414,17800,5000,45290,100,1,28288755,17680,10.14,0.19,12,0.69,6165.00,335728.00,92100,20240213,-32.14,51800,20250203,20.66,62600,-0.16,20250219,51800,20.66,20250203,86500,-27.75,20240219,51800,20.66,20250203,0.67,N,023530,5000,1414 억,,2341739,N,N,2,N,00,N
20250219,130344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62500,2900,2,4.87,10625024700,172496,275.84,59500,62600,59400,77400,41800,59600,61603.25,8.28,0,68721,60533,60066,59433,58966,58333,60300,59200,1414,17800,5000,45290,100,1,28288755,17680,10.14,0.19,12,0.61,6165.00,335728.00,92100,20240213,-32.14,51800,20250203,20.66,62600,-0.16,20250219,51800,20.66,20250203,86500,-27.75,20240219,51800,20.66,20250203,0.67,N,023530,5000,1414 억,,2341739,N,N,2,N,00,N
20250219,120344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62600,3000,2,5.03,9344925200,151985,243.04,59500,62600,59400,77400,41800,59600,61493.86,8.28,0,64312,60533,60066,59433,58966,58333,60300,59200,1414,17800,5000,45290,100,1,28288755,17709,10.15,0.19,12,0.54,6165.00,335728.00,92100,20240213,-32.03,51800,20250203,20.85,62600,0.00,20250219,51800,20.85,20250203,86500,-27.63,20240219,51800,20.85,20250203,0.67,N,023530,5000,1414 억,,2341739,N,N,2,N,00,N
20250219,110344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,61900,2300,2,3.86,7396198500,120706,193.02,59500,62300,59400,77400,41800,59600,61283.47,8.28,0,50545,60533,60066,59433,58966,58333,60300,59200,1414,17800,5000,45290,100,1,28288755,17511,10.04,0.18,12,0.43,6165.00,335728.00,92100,20240213,-32.79,51800,20250203,19.50,62300,-0.64,20250219,51800,19.50,20250203,86500,-28.44,20240219,51800,19.50,20250203,0.67,N,023530,5000,1414 억,,2341739,N,N,2,N,00,N
20250219,100343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,61400,1800,2,3.02,4182644700,68750,109.94,59500,61500,59400,77400,41800,59600,60850.18,8.28,0,33585,60533,60066,59433,58966,58333,60300,59200,1414,17800,5000,45290,100,1,28288755,17369,9.96,0.18,12,0.24,6165.00,335728.00,92100,20240213,-33.33,51800,20250203,18.53,61500,-0.16,20250219,51800,18.53,20250203,86500,-29.02,20240219,51800,18.53,20250203,0.67,N,023530,5000,1414 억,,2341739,N,N,2,N,00,N
20250219,090345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,60000,400,2,0.67,188947000,3160,5.05,59500,60100,59400,77400,41800,59600,59842.85,8.28,0,-610,60533,60066,59433,58966,58333,60300,59200,1414,17800,5000,45290,100,1,28288755,16973,9.73,0.18,12,0.01,6165.00,335728.00,92100,20240213,-34.85,51800,20250203,15.83,60100,-0.17,20250219,51800,15.83,20250203,86500,-30.64,20240219,51800,15.83,20250203,0.67,N,023530,5000,1414 억,,2341739,N,N,2,N,00,N
20250218,160343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59600,500,2,0.85,3718309200,62458,58.16,58900,59900,58800,76800,41400,59100,59532.84,8.28,0,4939,61233,60166,58833,57766,56433,60700,58300,1414,17700,5000,44910,100,1,28288755,16860,9.67,0.18,12,0.22,6165.00,335728.00,92100,20240213,-35.29,51800,20250203,15.06,59900,0.00,20250217,51800,15.06,20250203,86500,-31.10,20240219,51800,15.06,20250203,0.68,N,023530,5000,1414 억,,2342717,N,N,2,N,00,N
20250218,150344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59500,400,2,0.68,3385806800,56872,52.96,58900,59900,58800,76800,41400,59100,59533.82,8.28,0,3136,61233,60166,58833,57766,56433,60700,58300,1414,17700,5000,44910,100,1,28288755,16832,9.65,0.18,12,0.20,6165.00,335728.00,92100,20240213,-35.40,51800,20250203,14.86,59900,0.00,20250217,51800,14.86,20250203,86500,-31.21,20240219,51800,14.86,20250203,0.68,N,023530,5000,1414 억,,2342717,N,N,62,N,00,N
20250218,140343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59600,500,2,0.85,2890893200,48557,45.21,58900,59900,58800,76800,41400,59100,59536.08,8.28,0,3953,61233,60166,58833,57766,56433,60700,58300,1414,17700,5000,44910,100,1,28288755,16860,9.67,0.18,12,0.17,6165.00,335728.00,92100,20240213,-35.29,51800,20250203,15.06,59900,0.00,20250217,51800,15.06,20250203,86500,-31.10,20240219,51800,15.06,20250203,0.68,N,023530,5000,1414 억,,2342717,N,N,62,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 160343 55 40.00 KOSPI200 유통 N N N Y 40 N 62100 2500 2 4.19 13493498600 218536 349.46 59500 62600 59400 77400 41800 59600 61751.30 8.28 0 76167 60533 60066 59433 58966 58333 60300 59200 1414 17800 5000 45290 100 1 28288755 17567 10.07 0.18 12 0.77 6165.00 335728.00 92100 20240213 -32.57 51800 20250203 19.88 62600 -0.80 20250219 51800 19.88 20250203 86500 -28.21 20240219 51800 19.88 20250203 0.67 N 023530 5000 1414 억 2341739 N N 43 N 00 N
3 20250219 150345 55 40.00 KOSPI200 유통 N N N Y 40 N 62000 2400 2 4.03 13065653600 211647 338.45 59500 62600 59400 77400 41800 59600 61739.74 8.28 0 73971 60533 60066 59433 58966 58333 60300 59200 1414 17800 5000 45290 100 1 28288755 17539 10.06 0.18 12 0.75 6165.00 335728.00 92100 20240213 -32.68 51800 20250203 19.69 62600 -0.96 20250219 51800 19.69 20250203 86500 -28.32 20240219 51800 19.69 20250203 0.67 N 023530 5000 1414 억 2341739 N N 2 N 00 N
4 20250219 140343 55 40.00 KOSPI200 유통 N N N Y 40 N 62500 2900 2 4.87 11989120000 194345 310.78 59500 62600 59400 77400 41800 59600 61696.83 8.28 0 74489 60533 60066 59433 58966 58333 60300 59200 1414 17800 5000 45290 100 1 28288755 17680 10.14 0.19 12 0.69 6165.00 335728.00 92100 20240213 -32.14 51800 20250203 20.66 62600 -0.16 20250219 51800 20.66 20250203 86500 -27.75 20240219 51800 20.66 20250203 0.67 N 023530 5000 1414 억 2341739 N N 2 N 00 N
5 20250219 130344 55 40.00 KOSPI200 유통 N N N Y 40 N 62500 2900 2 4.87 10625024700 172496 275.84 59500 62600 59400 77400 41800 59600 61603.25 8.28 0 68721 60533 60066 59433 58966 58333 60300 59200 1414 17800 5000 45290 100 1 28288755 17680 10.14 0.19 12 0.61 6165.00 335728.00 92100 20240213 -32.14 51800 20250203 20.66 62600 -0.16 20250219 51800 20.66 20250203 86500 -27.75 20240219 51800 20.66 20250203 0.67 N 023530 5000 1414 억 2341739 N N 2 N 00 N
6 20250219 120344 55 40.00 KOSPI200 유통 N N N Y 40 N 62600 3000 2 5.03 9344925200 151985 243.04 59500 62600 59400 77400 41800 59600 61493.86 8.28 0 64312 60533 60066 59433 58966 58333 60300 59200 1414 17800 5000 45290 100 1 28288755 17709 10.15 0.19 12 0.54 6165.00 335728.00 92100 20240213 -32.03 51800 20250203 20.85 62600 0.00 20250219 51800 20.85 20250203 86500 -27.63 20240219 51800 20.85 20250203 0.67 N 023530 5000 1414 억 2341739 N N 2 N 00 N
7 20250219 110344 55 40.00 KOSPI200 유통 N N N Y 40 N 61900 2300 2 3.86 7396198500 120706 193.02 59500 62300 59400 77400 41800 59600 61283.47 8.28 0 50545 60533 60066 59433 58966 58333 60300 59200 1414 17800 5000 45290 100 1 28288755 17511 10.04 0.18 12 0.43 6165.00 335728.00 92100 20240213 -32.79 51800 20250203 19.50 62300 -0.64 20250219 51800 19.50 20250203 86500 -28.44 20240219 51800 19.50 20250203 0.67 N 023530 5000 1414 억 2341739 N N 2 N 00 N
8 20250219 100343 55 40.00 KOSPI200 유통 N N N Y 40 N 61400 1800 2 3.02 4182644700 68750 109.94 59500 61500 59400 77400 41800 59600 60850.18 8.28 0 33585 60533 60066 59433 58966 58333 60300 59200 1414 17800 5000 45290 100 1 28288755 17369 9.96 0.18 12 0.24 6165.00 335728.00 92100 20240213 -33.33 51800 20250203 18.53 61500 -0.16 20250219 51800 18.53 20250203 86500 -29.02 20240219 51800 18.53 20250203 0.67 N 023530 5000 1414 억 2341739 N N 2 N 00 N
9 20250219 090345 55 40.00 KOSPI200 유통 N N N Y 40 N 60000 400 2 0.67 188947000 3160 5.05 59500 60100 59400 77400 41800 59600 59842.85 8.28 0 -610 60533 60066 59433 58966 58333 60300 59200 1414 17800 5000 45290 100 1 28288755 16973 9.73 0.18 12 0.01 6165.00 335728.00 92100 20240213 -34.85 51800 20250203 15.83 60100 -0.17 20250219 51800 15.83 20250203 86500 -30.64 20240219 51800 15.83 20250203 0.67 N 023530 5000 1414 억 2341739 N N 2 N 00 N
10 20250218 160343 55 40.00 KOSPI200 유통 N N N Y 40 N 59600 500 2 0.85 3718309200 62458 58.16 58900 59900 58800 76800 41400 59100 59532.84 8.28 0 4939 61233 60166 58833 57766 56433 60700 58300 1414 17700 5000 44910 100 1 28288755 16860 9.67 0.18 12 0.22 6165.00 335728.00 92100 20240213 -35.29 51800 20250203 15.06 59900 0.00 20250217 51800 15.06 20250203 86500 -31.10 20240219 51800 15.06 20250203 0.68 N 023530 5000 1414 억 2342717 N N 2 N 00 N
11 20250218 150344 55 40.00 KOSPI200 유통 N N N Y 40 N 59500 400 2 0.68 3385806800 56872 52.96 58900 59900 58800 76800 41400 59100 59533.82 8.28 0 3136 61233 60166 58833 57766 56433 60700 58300 1414 17700 5000 44910 100 1 28288755 16832 9.65 0.18 12 0.20 6165.00 335728.00 92100 20240213 -35.40 51800 20250203 14.86 59900 0.00 20250217 51800 14.86 20250203 86500 -31.21 20240219 51800 14.86 20250203 0.68 N 023530 5000 1414 억 2342717 N N 62 N 00 N
12 20250218 140343 55 40.00 KOSPI200 유통 N N N Y 40 N 59600 500 2 0.85 2890893200 48557 45.21 58900 59900 58800 76800 41400 59100 59536.08 8.28 0 3953 61233 60166 58833 57766 56433 60700 58300 1414 17700 5000 44910 100 1 28288755 16860 9.67 0.18 12 0.17 6165.00 335728.00 92100 20240213 -35.29 51800 20250203 15.06 59900 0.00 20250217 51800 15.06 20250203 86500 -31.10 20240219 51800 15.06 20250203 0.68 N 023530 5000 1414 억 2342717 N N 62 N 00 N