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
039130/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
20250219,160449,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,200,2,0.36,2126425700,37673,103.19,56100,56700,56100,73100,39500,56300,56444.29,15.01,0,2127,57100,56700,56200,55800,55300,56900,56000,80,16800,500,42780,100,1,16039185,9062,19.27,4.43,12,0.23,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.26,N,039130,500,80 억,,2407107,N,N,191,N,00,N
20250219,150450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,200,2,0.36,1982503400,35124,96.21,56100,56700,56100,73100,39500,56300,56442.98,15.01,0,1576,57100,56700,56200,55800,55300,56900,56000,80,16800,500,42780,100,1,16039185,9062,19.27,4.43,12,0.22,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.26,N,039130,500,80 억,,2407107,N,N,2,N,00,N
20250219,140447,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56300,0,3,0.00,1659699300,29401,80.53,56100,56700,56100,73100,39500,56300,56450.44,15.01,0,29,57100,56700,56200,55800,55300,56900,56000,80,16800,500,42780,100,1,16039185,9030,19.20,4.42,12,0.18,2932.00,12740.00,70600,20240325,-20.25,44150,20240805,27.52,58600,-3.92,20250212,52000,8.27,20250107,70600,-20.25,20240325,44150,27.52,20240805,0.26,N,039130,500,80 억,,2407107,N,N,2,N,00,N
20250219,130448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56400,100,2,0.18,1349101100,23890,65.44,56100,56700,56100,73100,39500,56300,56471.37,15.01,0,-414,57100,56700,56200,55800,55300,56900,56000,80,16800,500,42780,100,1,16039185,9046,19.24,4.43,12,0.15,2932.00,12740.00,70600,20240325,-20.11,44150,20240805,27.75,58600,-3.75,20250212,52000,8.46,20250107,70600,-20.11,20240325,44150,27.75,20240805,0.26,N,039130,500,80 억,,2407107,N,N,2,N,00,N
20250219,120448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,200,2,0.36,1122916900,19888,54.48,56100,56700,56100,73100,39500,56300,56462.03,15.01,0,-1001,57100,56700,56200,55800,55300,56900,56000,80,16800,500,42780,100,1,16039185,9062,19.27,4.43,12,0.12,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.26,N,039130,500,80 억,,2407107,N,N,2,N,00,N
20250219,110449,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56400,100,2,0.18,827839700,14667,40.17,56100,56700,56100,73100,39500,56300,56442.33,15.01,0,-1811,57100,56700,56200,55800,55300,56900,56000,80,16800,500,42780,100,1,16039185,9046,19.24,4.43,12,0.09,2932.00,12740.00,70600,20240325,-20.11,44150,20240805,27.75,58600,-3.75,20250212,52000,8.46,20250107,70600,-20.11,20240325,44150,27.75,20240805,0.26,N,039130,500,80 억,,2407107,N,N,2,N,00,N
20250219,100448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,200,2,0.36,505326200,8945,24.50,56100,56700,56100,73100,39500,56300,56492.59,15.01,0,-1453,57100,56700,56200,55800,55300,56900,56000,80,16800,500,42780,100,1,16039185,9062,19.27,4.43,12,0.06,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.26,N,039130,500,80 억,,2407107,N,N,2,N,00,N
20250219,090450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56600,300,2,0.53,62676300,1112,3.05,56100,56600,56100,73100,39500,56300,56363.58,15.01,0,-564,57100,56700,56200,55800,55300,56900,56000,80,16800,500,42780,100,1,16039185,9078,19.30,4.44,12,0.01,2932.00,12740.00,70600,20240325,-19.83,44150,20240805,28.20,58600,-3.41,20250212,52000,8.85,20250107,70600,-19.83,20240325,44150,28.20,20240805,0.26,N,039130,500,80 억,,2407107,N,N,2,N,00,N
20250218,160448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56300,-100,5,-0.18,2042142800,36347,131.42,56100,56600,55700,73300,39500,56400,56184.62,15.05,0,-8932,57266,56832,56466,56032,55666,57050,56250,80,16900,500,42860,100,1,16039185,9030,19.20,4.42,12,0.23,2932.00,12740.00,70600,20240325,-20.25,44150,20240805,27.52,58600,-3.92,20250212,52000,8.27,20250107,70600,-20.25,20240325,44150,27.52,20240805,0.25,N,039130,500,80 억,,2414252,N,N,2,N,00,N
20250218,150448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,100,2,0.18,1868296500,33262,120.27,56100,56600,55700,73300,39500,56400,56169.10,15.05,0,-8480,57266,56832,56466,56032,55666,57050,56250,80,16900,500,42860,100,1,16039185,9062,19.27,4.43,12,0.21,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.25,N,039130,500,80 억,,2414252,N,N,152,N,00,N
20250218,140448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,100,2,0.18,1644294800,29291,105.91,56100,56600,55700,73300,39500,56400,56136.52,15.05,0,-7450,57266,56832,56466,56032,55666,57050,56250,80,16900,500,42860,100,1,16039185,9062,19.27,4.43,12,0.18,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.25,N,039130,500,80 억,,2414252,N,N,152,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 160449 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56500 200 2 0.36 2126425700 37673 103.19 56100 56700 56100 73100 39500 56300 56444.29 15.01 0 2127 57100 56700 56200 55800 55300 56900 56000 80 16800 500 42780 100 1 16039185 9062 19.27 4.43 12 0.23 2932.00 12740.00 70600 20240325 -19.97 44150 20240805 27.97 58600 -3.58 20250212 52000 8.65 20250107 70600 -19.97 20240325 44150 27.97 20240805 0.26 N 039130 500 80 억 2407107 N N 191 N 00 N
3 20250219 150450 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56500 200 2 0.36 1982503400 35124 96.21 56100 56700 56100 73100 39500 56300 56442.98 15.01 0 1576 57100 56700 56200 55800 55300 56900 56000 80 16800 500 42780 100 1 16039185 9062 19.27 4.43 12 0.22 2932.00 12740.00 70600 20240325 -19.97 44150 20240805 27.97 58600 -3.58 20250212 52000 8.65 20250107 70600 -19.97 20240325 44150 27.97 20240805 0.26 N 039130 500 80 억 2407107 N N 2 N 00 N
4 20250219 140447 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56300 0 3 0.00 1659699300 29401 80.53 56100 56700 56100 73100 39500 56300 56450.44 15.01 0 29 57100 56700 56200 55800 55300 56900 56000 80 16800 500 42780 100 1 16039185 9030 19.20 4.42 12 0.18 2932.00 12740.00 70600 20240325 -20.25 44150 20240805 27.52 58600 -3.92 20250212 52000 8.27 20250107 70600 -20.25 20240325 44150 27.52 20240805 0.26 N 039130 500 80 억 2407107 N N 2 N 00 N
5 20250219 130448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56400 100 2 0.18 1349101100 23890 65.44 56100 56700 56100 73100 39500 56300 56471.37 15.01 0 -414 57100 56700 56200 55800 55300 56900 56000 80 16800 500 42780 100 1 16039185 9046 19.24 4.43 12 0.15 2932.00 12740.00 70600 20240325 -20.11 44150 20240805 27.75 58600 -3.75 20250212 52000 8.46 20250107 70600 -20.11 20240325 44150 27.75 20240805 0.26 N 039130 500 80 억 2407107 N N 2 N 00 N
6 20250219 120448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56500 200 2 0.36 1122916900 19888 54.48 56100 56700 56100 73100 39500 56300 56462.03 15.01 0 -1001 57100 56700 56200 55800 55300 56900 56000 80 16800 500 42780 100 1 16039185 9062 19.27 4.43 12 0.12 2932.00 12740.00 70600 20240325 -19.97 44150 20240805 27.97 58600 -3.58 20250212 52000 8.65 20250107 70600 -19.97 20240325 44150 27.97 20240805 0.26 N 039130 500 80 억 2407107 N N 2 N 00 N
7 20250219 110449 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56400 100 2 0.18 827839700 14667 40.17 56100 56700 56100 73100 39500 56300 56442.33 15.01 0 -1811 57100 56700 56200 55800 55300 56900 56000 80 16800 500 42780 100 1 16039185 9046 19.24 4.43 12 0.09 2932.00 12740.00 70600 20240325 -20.11 44150 20240805 27.75 58600 -3.75 20250212 52000 8.46 20250107 70600 -20.11 20240325 44150 27.75 20240805 0.26 N 039130 500 80 억 2407107 N N 2 N 00 N
8 20250219 100448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56500 200 2 0.36 505326200 8945 24.50 56100 56700 56100 73100 39500 56300 56492.59 15.01 0 -1453 57100 56700 56200 55800 55300 56900 56000 80 16800 500 42780 100 1 16039185 9062 19.27 4.43 12 0.06 2932.00 12740.00 70600 20240325 -19.97 44150 20240805 27.97 58600 -3.58 20250212 52000 8.65 20250107 70600 -19.97 20240325 44150 27.97 20240805 0.26 N 039130 500 80 억 2407107 N N 2 N 00 N
9 20250219 090450 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56600 300 2 0.53 62676300 1112 3.05 56100 56600 56100 73100 39500 56300 56363.58 15.01 0 -564 57100 56700 56200 55800 55300 56900 56000 80 16800 500 42780 100 1 16039185 9078 19.30 4.44 12 0.01 2932.00 12740.00 70600 20240325 -19.83 44150 20240805 28.20 58600 -3.41 20250212 52000 8.85 20250107 70600 -19.83 20240325 44150 28.20 20240805 0.26 N 039130 500 80 억 2407107 N N 2 N 00 N
10 20250218 160448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56300 -100 5 -0.18 2042142800 36347 131.42 56100 56600 55700 73300 39500 56400 56184.62 15.05 0 -8932 57266 56832 56466 56032 55666 57050 56250 80 16900 500 42860 100 1 16039185 9030 19.20 4.42 12 0.23 2932.00 12740.00 70600 20240325 -20.25 44150 20240805 27.52 58600 -3.92 20250212 52000 8.27 20250107 70600 -20.25 20240325 44150 27.52 20240805 0.25 N 039130 500 80 억 2414252 N N 2 N 00 N
11 20250218 150448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56500 100 2 0.18 1868296500 33262 120.27 56100 56600 55700 73300 39500 56400 56169.10 15.05 0 -8480 57266 56832 56466 56032 55666 57050 56250 80 16900 500 42860 100 1 16039185 9062 19.27 4.43 12 0.21 2932.00 12740.00 70600 20240325 -19.97 44150 20240805 27.97 58600 -3.58 20250212 52000 8.65 20250107 70600 -19.97 20240325 44150 27.97 20240805 0.25 N 039130 500 80 억 2414252 N N 152 N 00 N
12 20250218 140448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56500 100 2 0.18 1644294800 29291 105.91 56100 56600 55700 73300 39500 56400 56136.52 15.05 0 -7450 57266 56832 56466 56032 55666 57050 56250 80 16900 500 42860 100 1 16039185 9062 19.27 4.43 12 0.18 2932.00 12740.00 70600 20240325 -19.97 44150 20240805 27.97 58600 -3.58 20250212 52000 8.65 20250107 70600 -19.97 20240325 44150 27.97 20240805 0.25 N 039130 500 80 억 2414252 N N 152 N 00 N