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
326030/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
20250219,161147,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,119100,-5700,5,-4.57,83054824800,698371,217.56,122300,122800,116900,162200,87400,124800,118924.17,11.87,0,-29476,131266,128032,125766,122532,120266,126900,121400,392,37400,500,94840,100,1,78313250,93271,-283.57,32.88,12,0.89,-420.00,3622.00,130000,20241016,-8.38,72600,20240805,64.05,129800,-8.24,20250214,101900,16.88,20250203,130000,-8.38,20241016,72600,64.05,20240805,0.68,N,326030,500,391 억,,9299172,N,N,133,N,00,N
20250219,151151,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,119400,-5400,5,-4.33,80653817300,678220,211.28,122300,122800,116900,162200,87400,124800,118917.65,11.87,0,-31913,131266,128032,125766,122532,120266,126900,121400,392,37400,500,94840,100,1,78313250,93506,-284.29,32.97,12,0.87,-420.00,3622.00,130000,20241016,-8.15,72600,20240805,64.46,129800,-8.01,20250214,101900,17.17,20250203,130000,-8.15,20241016,72600,64.46,20240805,0.68,N,326030,500,391 억,,9299172,N,N,1261,N,00,N
20250219,141146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,119000,-5800,5,-4.65,74493629100,626523,195.18,122300,122800,116900,162200,87400,124800,118897.69,11.87,0,-44196,131266,128032,125766,122532,120266,126900,121400,392,37400,500,94840,100,1,78313250,93193,-283.33,32.85,12,0.80,-420.00,3622.00,130000,20241016,-8.46,72600,20240805,63.91,129800,-8.32,20250214,101900,16.78,20250203,130000,-8.46,20241016,72600,63.91,20240805,0.68,N,326030,500,391 억,,9299172,N,N,1261,N,00,N
20250219,131147,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,118700,-6100,5,-4.89,65944141400,554599,172.77,122300,122800,116900,162200,87400,124800,118901.49,11.87,0,-53000,131266,128032,125766,122532,120266,126900,121400,392,37400,500,94840,100,1,78313250,92958,-282.62,32.77,12,0.71,-420.00,3622.00,130000,20241016,-8.69,72600,20240805,63.50,129800,-8.55,20250214,101900,16.49,20250203,130000,-8.69,20241016,72600,63.50,20240805,0.68,N,326030,500,391 억,,9299172,N,N,1261,N,00,N
20250219,121147,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,119500,-5300,5,-4.25,61274286800,515358,160.55,122300,122800,116900,162200,87400,124800,118893.65,11.87,0,-55947,131266,128032,125766,122532,120266,126900,121400,392,37400,500,94840,100,1,78313250,93584,-284.52,32.99,12,0.66,-420.00,3622.00,130000,20241016,-8.08,72600,20240805,64.60,129800,-7.94,20250214,101900,17.27,20250203,130000,-8.08,20241016,72600,64.60,20240805,0.68,N,326030,500,391 억,,9299172,N,N,1261,N,00,N
20250219,111148,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,120000,-4800,5,-3.85,57012512800,479676,149.43,122300,122800,116900,162200,87400,124800,118853.16,11.87,0,-67431,131266,128032,125766,122532,120266,126900,121400,392,37400,500,94840,100,1,78313250,93976,-285.71,33.13,12,0.61,-420.00,3622.00,130000,20241016,-7.69,72600,20240805,65.29,129800,-7.55,20250214,101900,17.76,20250203,130000,-7.69,20241016,72600,65.29,20240805,0.68,N,326030,500,391 억,,9299172,N,N,1261,N,00,N
20250219,101148,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,118900,-5900,5,-4.73,47121548300,396530,123.53,122300,122800,116900,162200,87400,124800,118830.95,11.87,0,-75970,131266,128032,125766,122532,120266,126900,121400,392,37400,500,94840,100,1,78313250,93114,-283.10,32.83,12,0.51,-420.00,3622.00,130000,20241016,-8.54,72600,20240805,63.77,129800,-8.40,20250214,101900,16.68,20250203,130000,-8.54,20241016,72600,63.77,20240805,0.68,N,326030,500,391 억,,9299172,N,N,1261,N,00,N
20250219,091150,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,118600,-6200,5,-4.97,20671337100,173126,53.93,122300,122800,117400,162200,87400,124800,119392.63,11.87,0,-32549,131266,128032,125766,122532,120266,126900,121400,392,37400,500,94840,100,1,78313250,92880,-282.38,32.74,12,0.22,-420.00,3622.00,130000,20241016,-8.77,72600,20240805,63.36,129800,-8.63,20250214,101900,16.39,20250203,130000,-8.77,20241016,72600,63.36,20240805,0.68,N,326030,500,391 억,,9299172,N,N,1261,N,00,N
20250218,161142,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,124800,-3000,5,-2.35,39756202900,318387,98.08,129000,129000,123500,166100,89500,127800,124866.52,11.96,0,-66921,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97735,-297.14,34.46,12,0.41,-420.00,3622.00,130000,20241016,-4.00,72600,20240805,71.90,129800,-3.85,20250214,101900,22.47,20250203,130000,-4.00,20241016,72600,71.90,20240805,0.68,N,326030,500,391 억,,9364912,N,N,1261,N,00,N
20250218,151145,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,124800,-3000,5,-2.35,37757856100,302375,93.14,129000,129000,123500,166100,89500,127800,124869.64,11.96,0,-68533,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97735,-297.14,34.46,12,0.39,-420.00,3622.00,130000,20241016,-4.00,72600,20240805,71.90,129800,-3.85,20250214,101900,22.47,20250203,130000,-4.00,20241016,72600,71.90,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,N,00,N
20250218,141146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,124200,-3600,5,-2.82,32929883500,263596,81.20,129000,129000,123500,166100,89500,127800,124924.10,11.96,0,-75165,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97265,-295.71,34.29,12,0.34,-420.00,3622.00,130000,20241016,-4.46,72600,20240805,71.07,129800,-4.31,20250214,101900,21.88,20250203,130000,-4.46,20241016,72600,71.07,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,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 161147 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 119100 -5700 5 -4.57 83054824800 698371 217.56 122300 122800 116900 162200 87400 124800 118924.17 11.87 0 -29476 131266 128032 125766 122532 120266 126900 121400 392 37400 500 94840 100 1 78313250 93271 -283.57 32.88 12 0.89 -420.00 3622.00 130000 20241016 -8.38 72600 20240805 64.05 129800 -8.24 20250214 101900 16.88 20250203 130000 -8.38 20241016 72600 64.05 20240805 0.68 N 326030 500 391 억 9299172 N N 133 N 00 N
3 20250219 151151 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 119400 -5400 5 -4.33 80653817300 678220 211.28 122300 122800 116900 162200 87400 124800 118917.65 11.87 0 -31913 131266 128032 125766 122532 120266 126900 121400 392 37400 500 94840 100 1 78313250 93506 -284.29 32.97 12 0.87 -420.00 3622.00 130000 20241016 -8.15 72600 20240805 64.46 129800 -8.01 20250214 101900 17.17 20250203 130000 -8.15 20241016 72600 64.46 20240805 0.68 N 326030 500 391 억 9299172 N N 1261 N 00 N
4 20250219 141146 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 119000 -5800 5 -4.65 74493629100 626523 195.18 122300 122800 116900 162200 87400 124800 118897.69 11.87 0 -44196 131266 128032 125766 122532 120266 126900 121400 392 37400 500 94840 100 1 78313250 93193 -283.33 32.85 12 0.80 -420.00 3622.00 130000 20241016 -8.46 72600 20240805 63.91 129800 -8.32 20250214 101900 16.78 20250203 130000 -8.46 20241016 72600 63.91 20240805 0.68 N 326030 500 391 억 9299172 N N 1261 N 00 N
5 20250219 131147 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 118700 -6100 5 -4.89 65944141400 554599 172.77 122300 122800 116900 162200 87400 124800 118901.49 11.87 0 -53000 131266 128032 125766 122532 120266 126900 121400 392 37400 500 94840 100 1 78313250 92958 -282.62 32.77 12 0.71 -420.00 3622.00 130000 20241016 -8.69 72600 20240805 63.50 129800 -8.55 20250214 101900 16.49 20250203 130000 -8.69 20241016 72600 63.50 20240805 0.68 N 326030 500 391 억 9299172 N N 1261 N 00 N
6 20250219 121147 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 119500 -5300 5 -4.25 61274286800 515358 160.55 122300 122800 116900 162200 87400 124800 118893.65 11.87 0 -55947 131266 128032 125766 122532 120266 126900 121400 392 37400 500 94840 100 1 78313250 93584 -284.52 32.99 12 0.66 -420.00 3622.00 130000 20241016 -8.08 72600 20240805 64.60 129800 -7.94 20250214 101900 17.27 20250203 130000 -8.08 20241016 72600 64.60 20240805 0.68 N 326030 500 391 억 9299172 N N 1261 N 00 N
7 20250219 111148 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 120000 -4800 5 -3.85 57012512800 479676 149.43 122300 122800 116900 162200 87400 124800 118853.16 11.87 0 -67431 131266 128032 125766 122532 120266 126900 121400 392 37400 500 94840 100 1 78313250 93976 -285.71 33.13 12 0.61 -420.00 3622.00 130000 20241016 -7.69 72600 20240805 65.29 129800 -7.55 20250214 101900 17.76 20250203 130000 -7.69 20241016 72600 65.29 20240805 0.68 N 326030 500 391 억 9299172 N N 1261 N 00 N
8 20250219 101148 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 118900 -5900 5 -4.73 47121548300 396530 123.53 122300 122800 116900 162200 87400 124800 118830.95 11.87 0 -75970 131266 128032 125766 122532 120266 126900 121400 392 37400 500 94840 100 1 78313250 93114 -283.10 32.83 12 0.51 -420.00 3622.00 130000 20241016 -8.54 72600 20240805 63.77 129800 -8.40 20250214 101900 16.68 20250203 130000 -8.54 20241016 72600 63.77 20240805 0.68 N 326030 500 391 억 9299172 N N 1261 N 00 N
9 20250219 091150 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 118600 -6200 5 -4.97 20671337100 173126 53.93 122300 122800 117400 162200 87400 124800 119392.63 11.87 0 -32549 131266 128032 125766 122532 120266 126900 121400 392 37400 500 94840 100 1 78313250 92880 -282.38 32.74 12 0.22 -420.00 3622.00 130000 20241016 -8.77 72600 20240805 63.36 129800 -8.63 20250214 101900 16.39 20250203 130000 -8.77 20241016 72600 63.36 20240805 0.68 N 326030 500 391 억 9299172 N N 1261 N 00 N
10 20250218 161142 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 124800 -3000 5 -2.35 39756202900 318387 98.08 129000 129000 123500 166100 89500 127800 124866.52 11.96 0 -66921 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97735 -297.14 34.46 12 0.41 -420.00 3622.00 130000 20241016 -4.00 72600 20240805 71.90 129800 -3.85 20250214 101900 22.47 20250203 130000 -4.00 20241016 72600 71.90 20240805 0.68 N 326030 500 391 억 9364912 N N 1261 N 00 N
11 20250218 151145 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 124800 -3000 5 -2.35 37757856100 302375 93.14 129000 129000 123500 166100 89500 127800 124869.64 11.96 0 -68533 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97735 -297.14 34.46 12 0.39 -420.00 3622.00 130000 20241016 -4.00 72600 20240805 71.90 129800 -3.85 20250214 101900 22.47 20250203 130000 -4.00 20241016 72600 71.90 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N
12 20250218 141146 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 124200 -3600 5 -2.82 32929883500 263596 81.20 129000 129000 123500 166100 89500 127800 124924.10 11.96 0 -75165 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97265 -295.71 34.29 12 0.34 -420.00 3622.00 130000 20241016 -4.46 72600 20240805 71.07 129800 -4.31 20250214 101900 21.88 20250203 130000 -4.46 20241016 72600 71.07 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N