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
030000/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
20250219,160404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17970,160,2,0.90,3759653810,209711,114.06,17770,17990,17710,23150,12470,17810,17927.77,22.29,0,22572,18043,17926,17793,17676,17543,17860,17610,230,5340,200,13890,10,1,115041225,20673,11.04,1.32,12,0.18,1628.00,13641.00,19570,20240510,-8.18,16400,20240805,9.57,18150,-0.99,20250213,16810,6.90,20250120,19570,-8.18,20240510,16400,9.57,20240805,0.13,N,030000,200,230 억,,25639285,N,N,171,N,00,N
20250219,150406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17940,130,2,0.73,3396623360,189496,103.07,17770,17990,17710,23150,12470,17810,17924.51,22.29,0,21572,18043,17926,17793,17676,17543,17860,17610,230,5340,200,13890,10,1,115041225,20638,11.02,1.32,12,0.16,1628.00,13641.00,19570,20240510,-8.33,16400,20240805,9.39,18150,-1.16,20250213,16810,6.72,20250120,19570,-8.33,20240510,16400,9.39,20240805,0.13,N,030000,200,230 억,,25639285,N,N,130,N,00,N
20250219,140403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17940,130,2,0.73,2671839970,149048,81.07,17770,17990,17710,23150,12470,17810,17926.04,22.29,0,21934,18043,17926,17793,17676,17543,17860,17610,230,5340,200,13890,10,1,115041225,20638,11.02,1.32,12,0.13,1628.00,13641.00,19570,20240510,-8.33,16400,20240805,9.39,18150,-1.16,20250213,16810,6.72,20250120,19570,-8.33,20240510,16400,9.39,20240805,0.13,N,030000,200,230 억,,25639285,N,N,130,N,00,N
20250219,130404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17930,120,2,0.67,2213059250,123458,67.15,17770,17990,17710,23150,12470,17810,17925.60,22.29,0,19178,18043,17926,17793,17676,17543,17860,17610,230,5340,200,13890,10,1,115041225,20627,11.01,1.31,12,0.11,1628.00,13641.00,19570,20240510,-8.38,16400,20240805,9.33,18150,-1.21,20250213,16810,6.66,20250120,19570,-8.38,20240510,16400,9.33,20240805,0.13,N,030000,200,230 억,,25639285,N,N,130,N,00,N
20250219,120404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17950,140,2,0.79,1764719050,98493,53.57,17770,17990,17710,23150,12470,17810,17917.20,22.29,0,15624,18043,17926,17793,17676,17543,17860,17610,230,5340,200,13890,10,1,115041225,20650,11.03,1.32,12,0.09,1628.00,13641.00,19570,20240510,-8.28,16400,20240805,9.45,18150,-1.10,20250213,16810,6.78,20250120,19570,-8.28,20240510,16400,9.45,20240805,0.13,N,030000,200,230 억,,25639285,N,N,130,N,00,N
20250219,110405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17930,120,2,0.67,1257708400,70250,38.21,17770,17980,17710,23150,12470,17810,17903.32,22.29,0,7030,18043,17926,17793,17676,17543,17860,17610,230,5340,200,13890,10,1,115041225,20627,11.01,1.31,12,0.06,1628.00,13641.00,19570,20240510,-8.38,16400,20240805,9.33,18150,-1.21,20250213,16810,6.66,20250120,19570,-8.38,20240510,16400,9.33,20240805,0.13,N,030000,200,230 억,,25639285,N,N,130,N,00,N
20250219,100404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17950,140,2,0.79,808174360,45180,24.57,17770,17980,17710,23150,12470,17810,17887.88,22.29,0,8243,18043,17926,17793,17676,17543,17860,17610,230,5340,200,13890,10,1,115041225,20650,11.03,1.32,12,0.04,1628.00,13641.00,19570,20240510,-8.28,16400,20240805,9.45,18150,-1.10,20250213,16810,6.78,20250120,19570,-8.28,20240510,16400,9.45,20240805,0.13,N,030000,200,230 억,,25639285,N,N,130,N,00,N
20250219,090405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17860,50,2,0.28,197604150,11098,6.04,17770,17940,17710,23150,12470,17810,17805.38,22.29,0,5323,18043,17926,17793,17676,17543,17860,17610,230,5340,200,13890,10,1,115041225,20546,10.97,1.31,12,0.01,1628.00,13641.00,19570,20240510,-8.74,16400,20240805,8.90,18150,-1.60,20250213,16810,6.25,20250120,19570,-8.74,20240510,16400,8.90,20240805,0.13,N,030000,200,230 억,,25639285,N,N,130,N,00,N
20250218,160403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17810,-100,5,-0.56,3265370850,183682,193.98,17820,17910,17660,23250,12540,17910,17777.29,22.27,0,1965,18110,18010,17890,17790,17670,17950,17730,230,5340,200,13960,10,1,115041225,20489,10.94,1.31,12,0.16,1628.00,13641.00,19570,20240510,-8.99,16400,20240805,8.60,18150,-1.87,20250213,16810,5.95,20250120,19570,-8.99,20240510,16400,8.60,20240805,0.12,N,030000,200,230 억,,25621157,N,N,130,N,00,N
20250218,150405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17790,-120,5,-0.67,2779512010,156383,165.15,17820,17910,17660,23250,12540,17910,17773.75,22.27,0,-8098,18110,18010,17890,17790,17670,17950,17730,230,5340,200,13960,10,1,115041225,20466,10.93,1.30,12,0.14,1628.00,13641.00,19570,20240510,-9.10,16400,20240805,8.48,18150,-1.98,20250213,16810,5.83,20250120,19570,-9.10,20240510,16400,8.48,20240805,0.12,N,030000,200,230 억,,25621157,N,N,7,N,00,N
20250218,140404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17790,-120,5,-0.67,2170729050,122186,129.03,17820,17910,17660,23250,12540,17910,17765.78,22.27,0,-11173,18110,18010,17890,17790,17670,17950,17730,230,5340,200,13960,10,1,115041225,20466,10.93,1.30,12,0.11,1628.00,13641.00,19570,20240510,-9.10,16400,20240805,8.48,18150,-1.98,20250213,16810,5.83,20250120,19570,-9.10,20240510,16400,8.48,20240805,0.12,N,030000,200,230 억,,25621157,N,N,7,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 160404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17970 160 2 0.90 3759653810 209711 114.06 17770 17990 17710 23150 12470 17810 17927.77 22.29 0 22572 18043 17926 17793 17676 17543 17860 17610 230 5340 200 13890 10 1 115041225 20673 11.04 1.32 12 0.18 1628.00 13641.00 19570 20240510 -8.18 16400 20240805 9.57 18150 -0.99 20250213 16810 6.90 20250120 19570 -8.18 20240510 16400 9.57 20240805 0.13 N 030000 200 230 억 25639285 N N 171 N 00 N
3 20250219 150406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17940 130 2 0.73 3396623360 189496 103.07 17770 17990 17710 23150 12470 17810 17924.51 22.29 0 21572 18043 17926 17793 17676 17543 17860 17610 230 5340 200 13890 10 1 115041225 20638 11.02 1.32 12 0.16 1628.00 13641.00 19570 20240510 -8.33 16400 20240805 9.39 18150 -1.16 20250213 16810 6.72 20250120 19570 -8.33 20240510 16400 9.39 20240805 0.13 N 030000 200 230 억 25639285 N N 130 N 00 N
4 20250219 140403 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17940 130 2 0.73 2671839970 149048 81.07 17770 17990 17710 23150 12470 17810 17926.04 22.29 0 21934 18043 17926 17793 17676 17543 17860 17610 230 5340 200 13890 10 1 115041225 20638 11.02 1.32 12 0.13 1628.00 13641.00 19570 20240510 -8.33 16400 20240805 9.39 18150 -1.16 20250213 16810 6.72 20250120 19570 -8.33 20240510 16400 9.39 20240805 0.13 N 030000 200 230 억 25639285 N N 130 N 00 N
5 20250219 130404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17930 120 2 0.67 2213059250 123458 67.15 17770 17990 17710 23150 12470 17810 17925.60 22.29 0 19178 18043 17926 17793 17676 17543 17860 17610 230 5340 200 13890 10 1 115041225 20627 11.01 1.31 12 0.11 1628.00 13641.00 19570 20240510 -8.38 16400 20240805 9.33 18150 -1.21 20250213 16810 6.66 20250120 19570 -8.38 20240510 16400 9.33 20240805 0.13 N 030000 200 230 억 25639285 N N 130 N 00 N
6 20250219 120404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17950 140 2 0.79 1764719050 98493 53.57 17770 17990 17710 23150 12470 17810 17917.20 22.29 0 15624 18043 17926 17793 17676 17543 17860 17610 230 5340 200 13890 10 1 115041225 20650 11.03 1.32 12 0.09 1628.00 13641.00 19570 20240510 -8.28 16400 20240805 9.45 18150 -1.10 20250213 16810 6.78 20250120 19570 -8.28 20240510 16400 9.45 20240805 0.13 N 030000 200 230 억 25639285 N N 130 N 00 N
7 20250219 110405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17930 120 2 0.67 1257708400 70250 38.21 17770 17980 17710 23150 12470 17810 17903.32 22.29 0 7030 18043 17926 17793 17676 17543 17860 17610 230 5340 200 13890 10 1 115041225 20627 11.01 1.31 12 0.06 1628.00 13641.00 19570 20240510 -8.38 16400 20240805 9.33 18150 -1.21 20250213 16810 6.66 20250120 19570 -8.38 20240510 16400 9.33 20240805 0.13 N 030000 200 230 억 25639285 N N 130 N 00 N
8 20250219 100404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17950 140 2 0.79 808174360 45180 24.57 17770 17980 17710 23150 12470 17810 17887.88 22.29 0 8243 18043 17926 17793 17676 17543 17860 17610 230 5340 200 13890 10 1 115041225 20650 11.03 1.32 12 0.04 1628.00 13641.00 19570 20240510 -8.28 16400 20240805 9.45 18150 -1.10 20250213 16810 6.78 20250120 19570 -8.28 20240510 16400 9.45 20240805 0.13 N 030000 200 230 억 25639285 N N 130 N 00 N
9 20250219 090405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17860 50 2 0.28 197604150 11098 6.04 17770 17940 17710 23150 12470 17810 17805.38 22.29 0 5323 18043 17926 17793 17676 17543 17860 17610 230 5340 200 13890 10 1 115041225 20546 10.97 1.31 12 0.01 1628.00 13641.00 19570 20240510 -8.74 16400 20240805 8.90 18150 -1.60 20250213 16810 6.25 20250120 19570 -8.74 20240510 16400 8.90 20240805 0.13 N 030000 200 230 억 25639285 N N 130 N 00 N
10 20250218 160403 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17810 -100 5 -0.56 3265370850 183682 193.98 17820 17910 17660 23250 12540 17910 17777.29 22.27 0 1965 18110 18010 17890 17790 17670 17950 17730 230 5340 200 13960 10 1 115041225 20489 10.94 1.31 12 0.16 1628.00 13641.00 19570 20240510 -8.99 16400 20240805 8.60 18150 -1.87 20250213 16810 5.95 20250120 19570 -8.99 20240510 16400 8.60 20240805 0.12 N 030000 200 230 억 25621157 N N 130 N 00 N
11 20250218 150405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17790 -120 5 -0.67 2779512010 156383 165.15 17820 17910 17660 23250 12540 17910 17773.75 22.27 0 -8098 18110 18010 17890 17790 17670 17950 17730 230 5340 200 13960 10 1 115041225 20466 10.93 1.30 12 0.14 1628.00 13641.00 19570 20240510 -9.10 16400 20240805 8.48 18150 -1.98 20250213 16810 5.83 20250120 19570 -9.10 20240510 16400 8.48 20240805 0.12 N 030000 200 230 억 25621157 N N 7 N 00 N
12 20250218 140404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17790 -120 5 -0.67 2170729050 122186 129.03 17820 17910 17660 23250 12540 17910 17765.78 22.27 0 -11173 18110 18010 17890 17790 17670 17950 17730 230 5340 200 13960 10 1 115041225 20466 10.93 1.30 12 0.11 1628.00 13641.00 19570 20240510 -9.10 16400 20240805 8.48 18150 -1.98 20250213 16810 5.83 20250120 19570 -9.10 20240510 16400 8.48 20240805 0.12 N 030000 200 230 억 25621157 N N 7 N 00 N