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
028050/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
20250219,160402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18720,210,2,1.13,20707406160,1110677,77.93,18540,18870,18360,24050,12960,18510,18643.81,44.79,0,-145995,19343,18926,18703,18286,18063,18815,18175,9800,5540,5000,13690,10,1,196000000,36691,4.87,1.06,12,0.57,3846.00,17721.00,29300,20240730,-36.11,16300,20241209,14.85,19250,-2.75,20250214,16510,13.39,20250102,29300,-36.11,20240730,16300,14.85,20241209,0.88,N,028050,5000,9800 억,,87786533,N,N,1339,N,00,N
20250219,150403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18770,260,2,1.40,18431147770,989090,69.40,18540,18870,18360,24050,12960,18510,18634.45,44.79,0,-136049,19343,18926,18703,18286,18063,18815,18175,9800,5540,5000,13690,10,1,196000000,36789,4.88,1.06,12,0.50,3846.00,17721.00,29300,20240730,-35.94,16300,20241209,15.15,19250,-2.49,20250214,16510,13.69,20250102,29300,-35.94,20240730,16300,15.15,20241209,0.88,N,028050,5000,9800 억,,87786533,N,N,1849,N,00,N
20250219,140400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18840,330,2,1.78,16005478860,859763,60.32,18540,18870,18360,24050,12960,18510,18616.15,44.79,0,-105484,19343,18926,18703,18286,18063,18815,18175,9800,5540,5000,13690,10,1,196000000,36926,4.90,1.06,12,0.44,3846.00,17721.00,29300,20240730,-35.70,16300,20241209,15.58,19250,-2.13,20250214,16510,14.11,20250102,29300,-35.70,20240730,16300,15.58,20241209,0.88,N,028050,5000,9800 억,,87786533,N,N,1849,N,00,N
20250219,130401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18610,100,2,0.54,10378519770,559681,39.27,18540,18720,18360,24050,12960,18510,18543.63,44.79,0,-122115,19343,18926,18703,18286,18063,18815,18175,9800,5540,5000,13690,10,1,196000000,36476,4.84,1.05,12,0.29,3846.00,17721.00,29300,20240730,-36.48,16300,20241209,14.17,19250,-3.32,20250214,16510,12.72,20250102,29300,-36.48,20240730,16300,14.17,20241209,0.88,N,028050,5000,9800 억,,87786533,N,N,1849,N,00,N
20250219,120401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18570,60,2,0.32,7605063620,410974,28.83,18540,18630,18360,24050,12960,18510,18504.98,44.79,0,-117695,19343,18926,18703,18286,18063,18815,18175,9800,5540,5000,13690,10,1,196000000,36397,4.83,1.05,12,0.21,3846.00,17721.00,29300,20240730,-36.62,16300,20241209,13.93,19250,-3.53,20250214,16510,12.48,20250102,29300,-36.62,20240730,16300,13.93,20241209,0.88,N,028050,5000,9800 억,,87786533,N,N,1849,N,00,N
20250219,110402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18520,10,2,0.05,5622812400,303951,21.33,18540,18630,18360,24050,12960,18510,18499.08,44.79,0,-81496,19343,18926,18703,18286,18063,18815,18175,9800,5540,5000,13690,10,1,196000000,36299,4.82,1.05,12,0.16,3846.00,17721.00,29300,20240730,-36.79,16300,20241209,13.62,19250,-3.79,20250214,16510,12.17,20250102,29300,-36.79,20240730,16300,13.62,20241209,0.88,N,028050,5000,9800 억,,87786533,N,N,1849,N,00,N
20250219,100401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18530,20,2,0.11,3851819380,208312,14.62,18540,18630,18360,24050,12960,18510,18490.63,44.79,0,-51790,19343,18926,18703,18286,18063,18815,18175,9800,5540,5000,13690,10,1,196000000,36319,4.82,1.05,12,0.11,3846.00,17721.00,29300,20240730,-36.76,16300,20241209,13.68,19250,-3.74,20250214,16510,12.24,20250102,29300,-36.76,20240730,16300,13.68,20241209,0.88,N,028050,5000,9800 억,,87786533,N,N,1849,N,00,N
20250219,090402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18560,50,2,0.27,589392050,31789,2.23,18540,18630,18480,24050,12960,18510,18540.75,44.79,0,-16728,19343,18926,18703,18286,18063,18815,18175,9800,5540,5000,13690,10,1,196000000,36378,4.83,1.05,12,0.02,3846.00,17721.00,29300,20240730,-36.66,16300,20241209,13.87,19250,-3.58,20250214,16510,12.42,20250102,29300,-36.66,20240730,16300,13.87,20241209,0.88,N,028050,5000,9800 억,,87786533,N,N,1849,N,00,N
20250218,160400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18510,-220,5,-1.17,26561510930,1420622,110.52,18780,19120,18480,24300,13120,18730,18697.20,44.83,0,-222076,19310,19020,18730,18440,18150,19165,18585,9800,5570,5000,13860,10,1,196000000,36280,4.81,1.04,12,0.72,3846.00,17721.00,29300,20240730,-36.83,16300,20241209,13.56,19250,-3.84,20250214,16510,12.11,20250102,29300,-36.83,20240730,16300,13.56,20241209,0.78,N,028050,5000,9800 억,,87875143,N,N,1849,N,00,N
20250218,150401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18570,-160,5,-0.85,23147309560,1236296,96.18,18780,19120,18480,24300,13120,18730,18723.11,44.83,0,-161987,19310,19020,18730,18440,18150,19165,18585,9800,5570,5000,13860,10,1,196000000,36397,4.83,1.05,12,0.63,3846.00,17721.00,29300,20240730,-36.62,16300,20241209,13.93,19250,-3.53,20250214,16510,12.48,20250102,29300,-36.62,20240730,16300,13.93,20241209,0.78,N,028050,5000,9800 억,,87875143,N,N,1589,N,00,N
20250218,140401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18650,-80,5,-0.43,20371376550,1087083,84.57,18780,19120,18480,24300,13120,18730,18739.49,44.83,0,-136510,19310,19020,18730,18440,18150,19165,18585,9800,5570,5000,13860,10,1,196000000,36554,4.85,1.05,12,0.55,3846.00,17721.00,29300,20240730,-36.35,16300,20241209,14.42,19250,-3.12,20250214,16510,12.96,20250102,29300,-36.35,20240730,16300,14.42,20241209,0.78,N,028050,5000,9800 억,,87875143,N,N,1589,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 160402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18720 210 2 1.13 20707406160 1110677 77.93 18540 18870 18360 24050 12960 18510 18643.81 44.79 0 -145995 19343 18926 18703 18286 18063 18815 18175 9800 5540 5000 13690 10 1 196000000 36691 4.87 1.06 12 0.57 3846.00 17721.00 29300 20240730 -36.11 16300 20241209 14.85 19250 -2.75 20250214 16510 13.39 20250102 29300 -36.11 20240730 16300 14.85 20241209 0.88 N 028050 5000 9800 억 87786533 N N 1339 N 00 N
3 20250219 150403 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18770 260 2 1.40 18431147770 989090 69.40 18540 18870 18360 24050 12960 18510 18634.45 44.79 0 -136049 19343 18926 18703 18286 18063 18815 18175 9800 5540 5000 13690 10 1 196000000 36789 4.88 1.06 12 0.50 3846.00 17721.00 29300 20240730 -35.94 16300 20241209 15.15 19250 -2.49 20250214 16510 13.69 20250102 29300 -35.94 20240730 16300 15.15 20241209 0.88 N 028050 5000 9800 억 87786533 N N 1849 N 00 N
4 20250219 140400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18840 330 2 1.78 16005478860 859763 60.32 18540 18870 18360 24050 12960 18510 18616.15 44.79 0 -105484 19343 18926 18703 18286 18063 18815 18175 9800 5540 5000 13690 10 1 196000000 36926 4.90 1.06 12 0.44 3846.00 17721.00 29300 20240730 -35.70 16300 20241209 15.58 19250 -2.13 20250214 16510 14.11 20250102 29300 -35.70 20240730 16300 15.58 20241209 0.88 N 028050 5000 9800 억 87786533 N N 1849 N 00 N
5 20250219 130401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18610 100 2 0.54 10378519770 559681 39.27 18540 18720 18360 24050 12960 18510 18543.63 44.79 0 -122115 19343 18926 18703 18286 18063 18815 18175 9800 5540 5000 13690 10 1 196000000 36476 4.84 1.05 12 0.29 3846.00 17721.00 29300 20240730 -36.48 16300 20241209 14.17 19250 -3.32 20250214 16510 12.72 20250102 29300 -36.48 20240730 16300 14.17 20241209 0.88 N 028050 5000 9800 억 87786533 N N 1849 N 00 N
6 20250219 120401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18570 60 2 0.32 7605063620 410974 28.83 18540 18630 18360 24050 12960 18510 18504.98 44.79 0 -117695 19343 18926 18703 18286 18063 18815 18175 9800 5540 5000 13690 10 1 196000000 36397 4.83 1.05 12 0.21 3846.00 17721.00 29300 20240730 -36.62 16300 20241209 13.93 19250 -3.53 20250214 16510 12.48 20250102 29300 -36.62 20240730 16300 13.93 20241209 0.88 N 028050 5000 9800 억 87786533 N N 1849 N 00 N
7 20250219 110402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18520 10 2 0.05 5622812400 303951 21.33 18540 18630 18360 24050 12960 18510 18499.08 44.79 0 -81496 19343 18926 18703 18286 18063 18815 18175 9800 5540 5000 13690 10 1 196000000 36299 4.82 1.05 12 0.16 3846.00 17721.00 29300 20240730 -36.79 16300 20241209 13.62 19250 -3.79 20250214 16510 12.17 20250102 29300 -36.79 20240730 16300 13.62 20241209 0.88 N 028050 5000 9800 억 87786533 N N 1849 N 00 N
8 20250219 100401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18530 20 2 0.11 3851819380 208312 14.62 18540 18630 18360 24050 12960 18510 18490.63 44.79 0 -51790 19343 18926 18703 18286 18063 18815 18175 9800 5540 5000 13690 10 1 196000000 36319 4.82 1.05 12 0.11 3846.00 17721.00 29300 20240730 -36.76 16300 20241209 13.68 19250 -3.74 20250214 16510 12.24 20250102 29300 -36.76 20240730 16300 13.68 20241209 0.88 N 028050 5000 9800 억 87786533 N N 1849 N 00 N
9 20250219 090402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18560 50 2 0.27 589392050 31789 2.23 18540 18630 18480 24050 12960 18510 18540.75 44.79 0 -16728 19343 18926 18703 18286 18063 18815 18175 9800 5540 5000 13690 10 1 196000000 36378 4.83 1.05 12 0.02 3846.00 17721.00 29300 20240730 -36.66 16300 20241209 13.87 19250 -3.58 20250214 16510 12.42 20250102 29300 -36.66 20240730 16300 13.87 20241209 0.88 N 028050 5000 9800 억 87786533 N N 1849 N 00 N
10 20250218 160400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18510 -220 5 -1.17 26561510930 1420622 110.52 18780 19120 18480 24300 13120 18730 18697.20 44.83 0 -222076 19310 19020 18730 18440 18150 19165 18585 9800 5570 5000 13860 10 1 196000000 36280 4.81 1.04 12 0.72 3846.00 17721.00 29300 20240730 -36.83 16300 20241209 13.56 19250 -3.84 20250214 16510 12.11 20250102 29300 -36.83 20240730 16300 13.56 20241209 0.78 N 028050 5000 9800 억 87875143 N N 1849 N 00 N
11 20250218 150401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18570 -160 5 -0.85 23147309560 1236296 96.18 18780 19120 18480 24300 13120 18730 18723.11 44.83 0 -161987 19310 19020 18730 18440 18150 19165 18585 9800 5570 5000 13860 10 1 196000000 36397 4.83 1.05 12 0.63 3846.00 17721.00 29300 20240730 -36.62 16300 20241209 13.93 19250 -3.53 20250214 16510 12.48 20250102 29300 -36.62 20240730 16300 13.93 20241209 0.78 N 028050 5000 9800 억 87875143 N N 1589 N 00 N
12 20250218 140401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18650 -80 5 -0.43 20371376550 1087083 84.57 18780 19120 18480 24300 13120 18730 18739.49 44.83 0 -136510 19310 19020 18730 18440 18150 19165 18585 9800 5570 5000 13860 10 1 196000000 36554 4.85 1.05 12 0.55 3846.00 17721.00 29300 20240730 -36.35 16300 20241209 14.42 19250 -3.12 20250214 16510 12.96 20250102 29300 -36.35 20240730 16300 14.42 20241209 0.78 N 028050 5000 9800 억 87875143 N N 1589 N 00 N