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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 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
20250211,160353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18790,960,2,5.38,58099074080,3117048,450.90,17890,18910,17890,23150,12490,17830,18639.12,44.80,0,35913,18223,18026,17743,17546,17263,18125,17645,9800,5320,5000,13190,10,1,196000000,36828,4.89,1.06,12,1.59,3846.00,17721.00,29300,20240730,-35.87,16300,20241209,15.28,19200,-2.14,20250117,16510,13.81,20250102,29300,-35.87,20240730,16300,15.28,20241209,0.87,N,028050,5000,9800 억,,87809094,N,N,5337,N,00,N
20250211,150352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18880,1050,2,5.89,53805422170,2889140,417.93,17890,18910,17890,23150,12490,17830,18623.34,44.80,0,52260,18223,18026,17743,17546,17263,18125,17645,9800,5320,5000,13190,10,1,196000000,37005,4.91,1.07,12,1.47,3846.00,17721.00,29300,20240730,-35.56,16300,20241209,15.83,19200,-1.67,20250117,16510,14.35,20250102,29300,-35.56,20240730,16300,15.83,20241209,0.87,N,028050,5000,9800 억,,87809094,N,N,2217,N,00,N
20250211,140354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18860,1030,2,5.78,46786121160,2516662,364.05,17890,18910,17890,23150,12490,17830,18590.55,44.80,0,60149,18223,18026,17743,17546,17263,18125,17645,9800,5320,5000,13190,10,1,196000000,36966,4.90,1.06,12,1.28,3846.00,17721.00,29300,20240730,-35.63,16300,20241209,15.71,19200,-1.77,20250117,16510,14.23,20250102,29300,-35.63,20240730,16300,15.71,20241209,0.87,N,028050,5000,9800 억,,87809094,N,N,2217,N,00,N
20250211,130350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18880,1050,2,5.89,41562502600,2238934,323.88,17890,18910,17890,23150,12490,17830,18563.52,44.80,0,67640,18223,18026,17743,17546,17263,18125,17645,9800,5320,5000,13190,10,1,196000000,37005,4.91,1.07,12,1.14,3846.00,17721.00,29300,20240730,-35.56,16300,20241209,15.83,19200,-1.67,20250117,16510,14.35,20250102,29300,-35.56,20240730,16300,15.83,20241209,0.87,N,028050,5000,9800 억,,87809094,N,N,2217,N,00,N
20250211,120352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18770,940,2,5.27,34394105370,1857323,268.67,17890,18910,17890,23150,12490,17830,18518.11,44.80,0,49321,18223,18026,17743,17546,17263,18125,17645,9800,5320,5000,13190,10,1,196000000,36789,4.88,1.06,12,0.95,3846.00,17721.00,29300,20240730,-35.94,16300,20241209,15.15,19200,-2.24,20250117,16510,13.69,20250102,29300,-35.94,20240730,16300,15.15,20241209,0.87,N,028050,5000,9800 억,,87809094,N,N,2217,N,00,N
20250211,110353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18680,850,2,4.77,26712777200,1446516,209.25,17890,18910,17890,23150,12490,17830,18466.98,44.80,0,40832,18223,18026,17743,17546,17263,18125,17645,9800,5320,5000,13190,10,1,196000000,36613,4.86,1.05,12,0.74,3846.00,17721.00,29300,20240730,-36.25,16300,20241209,14.60,19200,-2.71,20250117,16510,13.14,20250102,29300,-36.25,20240730,16300,14.60,20241209,0.87,N,028050,5000,9800 억,,87809094,N,N,2217,N,00,N
20250211,100352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18350,520,2,2.92,15543285000,846257,122.42,17890,18640,17890,23150,12490,17830,18367.10,44.80,0,115944,18223,18026,17743,17546,17263,18125,17645,9800,5320,5000,13190,10,1,196000000,35966,4.77,1.04,12,0.43,3846.00,17721.00,29300,20240730,-37.37,16300,20241209,12.58,19200,-4.43,20250117,16510,11.14,20250102,29300,-37.37,20240730,16300,12.58,20241209,0.87,N,028050,5000,9800 억,,87809094,N,N,2217,N,00,N
20250211,090354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18080,250,2,1.40,1032747880,57210,8.28,17890,18200,17890,23150,12490,17830,18051.89,44.80,0,8370,18223,18026,17743,17546,17263,18125,17645,9800,5320,5000,13190,10,1,196000000,35437,4.70,1.02,12,0.03,3846.00,17721.00,29300,20240730,-38.29,16300,20241209,10.92,19200,-5.83,20250117,16510,9.51,20250102,29300,-38.29,20240730,16300,10.92,20241209,0.87,N,028050,5000,9800 억,,87809094,N,N,2217,N,00,N
20250210,160351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17830,170,2,0.96,12287059140,689692,60.53,17610,17940,17460,22950,12370,17660,17815.23,44.78,0,-66423,18220,17940,17800,17520,17380,17870,17450,9800,5290,5000,13060,10,1,196000000,34947,4.64,1.01,12,0.35,3846.00,17721.00,29300,20240730,-39.15,16300,20241209,9.39,19200,-7.14,20250117,16510,8.00,20250102,29300,-39.15,20240730,16300,9.39,20241209,0.89,N,028050,5000,9800 억,,87761178,N,N,2212,N,00,N
20250210,150350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17890,230,2,1.30,10476093520,588237,51.62,17610,17940,17460,22950,12370,17660,17809.32,44.78,0,-39722,18220,17940,17800,17520,17380,17870,17450,9800,5290,5000,13060,10,1,196000000,35064,4.65,1.01,12,0.30,3846.00,17721.00,29300,20240730,-38.94,16300,20241209,9.75,19200,-6.82,20250117,16510,8.36,20250102,29300,-38.94,20240730,16300,9.75,20241209,0.89,N,028050,5000,9800 억,,87761178,N,N,6223,N,00,N
20250210,140351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17890,230,2,1.30,8371440220,470624,41.30,17610,17940,17460,22950,12370,17660,17787.98,44.78,0,-13092,18220,17940,17800,17520,17380,17870,17450,9800,5290,5000,13060,10,1,196000000,35064,4.65,1.01,12,0.24,3846.00,17721.00,29300,20240730,-38.94,16300,20241209,9.75,19200,-6.82,20250117,16510,8.36,20250102,29300,-38.94,20240730,16300,9.75,20241209,0.89,N,028050,5000,9800 억,,87761178,N,N,6223,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 20250211 160353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18790 960 2 5.38 58099074080 3117048 450.90 17890 18910 17890 23150 12490 17830 18639.12 44.80 0 35913 18223 18026 17743 17546 17263 18125 17645 9800 5320 5000 13190 10 1 196000000 36828 4.89 1.06 12 1.59 3846.00 17721.00 29300 20240730 -35.87 16300 20241209 15.28 19200 -2.14 20250117 16510 13.81 20250102 29300 -35.87 20240730 16300 15.28 20241209 0.87 N 028050 5000 9800 억 87809094 N N 5337 N 00 N
3 20250211 150352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18880 1050 2 5.89 53805422170 2889140 417.93 17890 18910 17890 23150 12490 17830 18623.34 44.80 0 52260 18223 18026 17743 17546 17263 18125 17645 9800 5320 5000 13190 10 1 196000000 37005 4.91 1.07 12 1.47 3846.00 17721.00 29300 20240730 -35.56 16300 20241209 15.83 19200 -1.67 20250117 16510 14.35 20250102 29300 -35.56 20240730 16300 15.83 20241209 0.87 N 028050 5000 9800 억 87809094 N N 2217 N 00 N
4 20250211 140354 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18860 1030 2 5.78 46786121160 2516662 364.05 17890 18910 17890 23150 12490 17830 18590.55 44.80 0 60149 18223 18026 17743 17546 17263 18125 17645 9800 5320 5000 13190 10 1 196000000 36966 4.90 1.06 12 1.28 3846.00 17721.00 29300 20240730 -35.63 16300 20241209 15.71 19200 -1.77 20250117 16510 14.23 20250102 29300 -35.63 20240730 16300 15.71 20241209 0.87 N 028050 5000 9800 억 87809094 N N 2217 N 00 N
5 20250211 130350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18880 1050 2 5.89 41562502600 2238934 323.88 17890 18910 17890 23150 12490 17830 18563.52 44.80 0 67640 18223 18026 17743 17546 17263 18125 17645 9800 5320 5000 13190 10 1 196000000 37005 4.91 1.07 12 1.14 3846.00 17721.00 29300 20240730 -35.56 16300 20241209 15.83 19200 -1.67 20250117 16510 14.35 20250102 29300 -35.56 20240730 16300 15.83 20241209 0.87 N 028050 5000 9800 억 87809094 N N 2217 N 00 N
6 20250211 120352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18770 940 2 5.27 34394105370 1857323 268.67 17890 18910 17890 23150 12490 17830 18518.11 44.80 0 49321 18223 18026 17743 17546 17263 18125 17645 9800 5320 5000 13190 10 1 196000000 36789 4.88 1.06 12 0.95 3846.00 17721.00 29300 20240730 -35.94 16300 20241209 15.15 19200 -2.24 20250117 16510 13.69 20250102 29300 -35.94 20240730 16300 15.15 20241209 0.87 N 028050 5000 9800 억 87809094 N N 2217 N 00 N
7 20250211 110353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18680 850 2 4.77 26712777200 1446516 209.25 17890 18910 17890 23150 12490 17830 18466.98 44.80 0 40832 18223 18026 17743 17546 17263 18125 17645 9800 5320 5000 13190 10 1 196000000 36613 4.86 1.05 12 0.74 3846.00 17721.00 29300 20240730 -36.25 16300 20241209 14.60 19200 -2.71 20250117 16510 13.14 20250102 29300 -36.25 20240730 16300 14.60 20241209 0.87 N 028050 5000 9800 억 87809094 N N 2217 N 00 N
8 20250211 100352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18350 520 2 2.92 15543285000 846257 122.42 17890 18640 17890 23150 12490 17830 18367.10 44.80 0 115944 18223 18026 17743 17546 17263 18125 17645 9800 5320 5000 13190 10 1 196000000 35966 4.77 1.04 12 0.43 3846.00 17721.00 29300 20240730 -37.37 16300 20241209 12.58 19200 -4.43 20250117 16510 11.14 20250102 29300 -37.37 20240730 16300 12.58 20241209 0.87 N 028050 5000 9800 억 87809094 N N 2217 N 00 N
9 20250211 090354 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18080 250 2 1.40 1032747880 57210 8.28 17890 18200 17890 23150 12490 17830 18051.89 44.80 0 8370 18223 18026 17743 17546 17263 18125 17645 9800 5320 5000 13190 10 1 196000000 35437 4.70 1.02 12 0.03 3846.00 17721.00 29300 20240730 -38.29 16300 20241209 10.92 19200 -5.83 20250117 16510 9.51 20250102 29300 -38.29 20240730 16300 10.92 20241209 0.87 N 028050 5000 9800 억 87809094 N N 2217 N 00 N
10 20250210 160351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17830 170 2 0.96 12287059140 689692 60.53 17610 17940 17460 22950 12370 17660 17815.23 44.78 0 -66423 18220 17940 17800 17520 17380 17870 17450 9800 5290 5000 13060 10 1 196000000 34947 4.64 1.01 12 0.35 3846.00 17721.00 29300 20240730 -39.15 16300 20241209 9.39 19200 -7.14 20250117 16510 8.00 20250102 29300 -39.15 20240730 16300 9.39 20241209 0.89 N 028050 5000 9800 억 87761178 N N 2212 N 00 N
11 20250210 150350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17890 230 2 1.30 10476093520 588237 51.62 17610 17940 17460 22950 12370 17660 17809.32 44.78 0 -39722 18220 17940 17800 17520 17380 17870 17450 9800 5290 5000 13060 10 1 196000000 35064 4.65 1.01 12 0.30 3846.00 17721.00 29300 20240730 -38.94 16300 20241209 9.75 19200 -6.82 20250117 16510 8.36 20250102 29300 -38.94 20240730 16300 9.75 20241209 0.89 N 028050 5000 9800 억 87761178 N N 6223 N 00 N
12 20250210 140351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17890 230 2 1.30 8371440220 470624 41.30 17610 17940 17460 22950 12370 17660 17787.98 44.78 0 -13092 18220 17940 17800 17520 17380 17870 17450 9800 5290 5000 13060 10 1 196000000 35064 4.65 1.01 12 0.24 3846.00 17721.00 29300 20240730 -38.94 16300 20241209 9.75 19200 -6.82 20250117 16510 8.36 20250102 29300 -38.94 20240730 16300 9.75 20241209 0.89 N 028050 5000 9800 억 87761178 N N 6223 N 00 N