ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
022100/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
20250218,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19690,-20,5,-0.10,8737933860,446459,62.77,19740,19770,19380,25600,13800,19710,19571.60,5.85,0,-42512,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29936,32.60,6.50,12,0.29,604.00,3029.00,62800,20240216,-68.65,17800,20250203,10.62,21250,-7.34,20250110,17800,10.62,20250203,61000,-67.72,20240219,17800,10.62,20250203,0.67,N,022100,500,760 억,,8891194,N,N,3047,N,00,N
20250218,150341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19690,-20,5,-0.10,8207226190,419498,58.98,19740,19770,19380,25600,13800,19710,19564.40,5.85,0,-44518,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29936,32.60,6.50,12,0.28,604.00,3029.00,62800,20240216,-68.65,17800,20250203,10.62,21250,-7.34,20250110,17800,10.62,20250203,61000,-67.72,20240219,17800,10.62,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,N,00,N
20250218,140341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19630,-80,5,-0.41,7196302260,368097,51.76,19740,19770,19380,25600,13800,19710,19550.02,5.85,0,-52754,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29844,32.50,6.48,12,0.24,604.00,3029.00,62800,20240216,-68.74,17800,20250203,10.28,21250,-7.62,20250110,17800,10.28,20250203,61000,-67.82,20240219,17800,10.28,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,N,00,N
20250218,130340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19550,-160,5,-0.81,6244282650,319588,44.94,19740,19770,19380,25600,13800,19710,19538.54,5.85,0,-48105,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29723,32.37,6.45,12,0.21,604.00,3029.00,62800,20240216,-68.87,17800,20250203,9.83,21250,-8.00,20250110,17800,9.83,20250203,61000,-67.95,20240219,17800,9.83,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,N,00,N
20250218,120340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19530,-180,5,-0.91,5581475710,285627,40.16,19740,19770,19380,25600,13800,19710,19541.13,5.85,0,-47719,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29692,32.33,6.45,12,0.19,604.00,3029.00,62800,20240216,-68.90,17800,20250203,9.72,21250,-8.09,20250110,17800,9.72,20250203,61000,-67.98,20240219,17800,9.72,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,N,00,N
20250218,110340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19400,-310,5,-1.57,4755020260,243201,34.20,19740,19770,19380,25600,13800,19710,19551.81,5.85,0,-57173,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29495,32.12,6.40,12,0.16,604.00,3029.00,62800,20240216,-69.11,17800,20250203,8.99,21250,-8.71,20250110,17800,8.99,20250203,61000,-68.20,20240219,17800,8.99,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,N,00,N
20250218,100340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19490,-220,5,-1.12,3153083300,160789,22.61,19740,19770,19420,25600,13800,19710,19610.07,5.85,0,-43336,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29632,32.27,6.43,12,0.11,604.00,3029.00,62800,20240216,-68.96,17800,20250203,9.49,21250,-8.28,20250110,17800,9.49,20250203,61000,-68.05,20240219,17800,9.49,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,N,00,N
20250218,090340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19630,-80,5,-0.41,361740330,18386,2.59,19740,19770,19610,25600,13800,19710,19674.77,5.85,0,-12782,20376,20042,19716,19382,19056,20210,19550,760,5890,500,14190,10,1,152034729,29844,32.50,6.48,12,0.01,604.00,3029.00,62800,20240216,-68.74,17800,20250203,10.28,21250,-7.62,20250110,17800,10.28,20250203,61000,-67.82,20240219,17800,10.28,20250203,0.67,N,022100,500,760 억,,8891194,N,N,1138,N,00,N
20250217,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19710,230,2,1.18,13963049600,707694,68.84,19480,20050,19390,25300,13640,19480,19730.43,5.82,0,76386,20793,20136,19793,19136,18793,19965,18965,760,5820,500,14020,10,1,152034729,29966,32.63,6.51,12,0.47,604.00,3029.00,62800,20240216,-68.61,17800,20250203,10.73,21250,-7.25,20250110,17800,10.73,20250203,61000,-67.69,20240219,17800,10.73,20250203,0.75,N,022100,500,760 억,,8845097,N,N,1138,N,00,N
20250217,150340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19730,250,2,1.28,13032730920,660478,64.24,19480,20050,19390,25300,13640,19480,19732.35,5.82,0,82404,20793,20136,19793,19136,18793,19965,18965,760,5820,500,14020,10,1,152034729,29996,32.67,6.51,12,0.43,604.00,3029.00,62800,20240216,-68.58,17800,20250203,10.84,21250,-7.15,20250110,17800,10.84,20250203,61000,-67.66,20240219,17800,10.84,20250203,0.75,N,022100,500,760 억,,8845097,N,N,4075,N,00,N
20250217,140339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19710,230,2,1.18,12297169410,623199,60.62,19480,20050,19390,25300,13640,19480,19732.41,5.82,0,89161,20793,20136,19793,19136,18793,19965,18965,760,5820,500,14020,10,1,152034729,29966,32.63,6.51,12,0.41,604.00,3029.00,62800,20240216,-68.61,17800,20250203,10.73,21250,-7.25,20250110,17800,10.73,20250203,61000,-67.69,20240219,17800,10.73,20250203,0.75,N,022100,500,760 억,,8845097,N,N,4075,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 20250218 160340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19690 -20 5 -0.10 8737933860 446459 62.77 19740 19770 19380 25600 13800 19710 19571.60 5.85 0 -42512 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29936 32.60 6.50 12 0.29 604.00 3029.00 62800 20240216 -68.65 17800 20250203 10.62 21250 -7.34 20250110 17800 10.62 20250203 61000 -67.72 20240219 17800 10.62 20250203 0.67 N 022100 500 760 억 8891194 N N 3047 N 00 N
3 20250218 150341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19690 -20 5 -0.10 8207226190 419498 58.98 19740 19770 19380 25600 13800 19710 19564.40 5.85 0 -44518 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29936 32.60 6.50 12 0.28 604.00 3029.00 62800 20240216 -68.65 17800 20250203 10.62 21250 -7.34 20250110 17800 10.62 20250203 61000 -67.72 20240219 17800 10.62 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N
4 20250218 140341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19630 -80 5 -0.41 7196302260 368097 51.76 19740 19770 19380 25600 13800 19710 19550.02 5.85 0 -52754 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29844 32.50 6.48 12 0.24 604.00 3029.00 62800 20240216 -68.74 17800 20250203 10.28 21250 -7.62 20250110 17800 10.28 20250203 61000 -67.82 20240219 17800 10.28 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N
5 20250218 130340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19550 -160 5 -0.81 6244282650 319588 44.94 19740 19770 19380 25600 13800 19710 19538.54 5.85 0 -48105 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29723 32.37 6.45 12 0.21 604.00 3029.00 62800 20240216 -68.87 17800 20250203 9.83 21250 -8.00 20250110 17800 9.83 20250203 61000 -67.95 20240219 17800 9.83 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N
6 20250218 120340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19530 -180 5 -0.91 5581475710 285627 40.16 19740 19770 19380 25600 13800 19710 19541.13 5.85 0 -47719 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29692 32.33 6.45 12 0.19 604.00 3029.00 62800 20240216 -68.90 17800 20250203 9.72 21250 -8.09 20250110 17800 9.72 20250203 61000 -67.98 20240219 17800 9.72 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N
7 20250218 110340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19400 -310 5 -1.57 4755020260 243201 34.20 19740 19770 19380 25600 13800 19710 19551.81 5.85 0 -57173 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29495 32.12 6.40 12 0.16 604.00 3029.00 62800 20240216 -69.11 17800 20250203 8.99 21250 -8.71 20250110 17800 8.99 20250203 61000 -68.20 20240219 17800 8.99 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N
8 20250218 100340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19490 -220 5 -1.12 3153083300 160789 22.61 19740 19770 19420 25600 13800 19710 19610.07 5.85 0 -43336 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29632 32.27 6.43 12 0.11 604.00 3029.00 62800 20240216 -68.96 17800 20250203 9.49 21250 -8.28 20250110 17800 9.49 20250203 61000 -68.05 20240219 17800 9.49 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N
9 20250218 090340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19630 -80 5 -0.41 361740330 18386 2.59 19740 19770 19610 25600 13800 19710 19674.77 5.85 0 -12782 20376 20042 19716 19382 19056 20210 19550 760 5890 500 14190 10 1 152034729 29844 32.50 6.48 12 0.01 604.00 3029.00 62800 20240216 -68.74 17800 20250203 10.28 21250 -7.62 20250110 17800 10.28 20250203 61000 -67.82 20240219 17800 10.28 20250203 0.67 N 022100 500 760 억 8891194 N N 1138 N 00 N
10 20250217 160340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19710 230 2 1.18 13963049600 707694 68.84 19480 20050 19390 25300 13640 19480 19730.43 5.82 0 76386 20793 20136 19793 19136 18793 19965 18965 760 5820 500 14020 10 1 152034729 29966 32.63 6.51 12 0.47 604.00 3029.00 62800 20240216 -68.61 17800 20250203 10.73 21250 -7.25 20250110 17800 10.73 20250203 61000 -67.69 20240219 17800 10.73 20250203 0.75 N 022100 500 760 억 8845097 N N 1138 N 00 N
11 20250217 150340 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19730 250 2 1.28 13032730920 660478 64.24 19480 20050 19390 25300 13640 19480 19732.35 5.82 0 82404 20793 20136 19793 19136 18793 19965 18965 760 5820 500 14020 10 1 152034729 29996 32.67 6.51 12 0.43 604.00 3029.00 62800 20240216 -68.58 17800 20250203 10.84 21250 -7.15 20250110 17800 10.84 20250203 61000 -67.66 20240219 17800 10.84 20250203 0.75 N 022100 500 760 억 8845097 N N 4075 N 00 N
12 20250217 140339 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 19710 230 2 1.18 12297169410 623199 60.62 19480 20050 19390 25300 13640 19480 19732.41 5.82 0 89161 20793 20136 19793 19136 18793 19965 18965 760 5820 500 14020 10 1 152034729 29966 32.63 6.51 12 0.41 604.00 3029.00 62800 20240216 -68.61 17800 20250203 10.73 21250 -7.25 20250110 17800 10.73 20250203 61000 -67.69 20240219 17800 10.73 20250203 0.75 N 022100 500 760 억 8845097 N N 4075 N 00 N