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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160452,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56800,-400,5,-0.70,2768061900,48523,49.22,57900,58000,56600,74300,40100,57200,57046.33,15.02,0,-10684,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9110,19.37,4.46,12,0.30,2932.00,12740.00,70600,20240325,-19.55,44150,20240805,28.65,58600,-3.07,20250212,52000,9.23,20250107,70600,-19.55,20240325,44150,28.65,20240805,0.27,N,039130,500,80 억,,2409605,N,N,10,N,00,N
20250221,150455,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56900,-300,5,-0.52,2494161900,43707,44.34,57900,58000,56600,74300,40100,57200,57065.45,15.02,0,-8750,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9126,19.41,4.47,12,0.27,2932.00,12740.00,70600,20240325,-19.41,44150,20240805,28.88,58600,-2.90,20250212,52000,9.42,20250107,70600,-19.41,20240325,44150,28.88,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N
20250221,140454,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57000,-200,5,-0.35,2242613200,39291,39.86,57900,58000,56600,74300,40100,57200,57076.96,15.02,0,-8243,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9142,19.44,4.47,12,0.24,2932.00,12740.00,70600,20240325,-19.26,44150,20240805,29.11,58600,-2.73,20250212,52000,9.62,20250107,70600,-19.26,20240325,44150,29.11,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N
20250221,130453,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57100,-100,5,-0.17,1979231400,34672,35.17,57900,58000,56600,74300,40100,57200,57084.37,15.02,0,-6241,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9158,19.47,4.48,12,0.22,2932.00,12740.00,70600,20240325,-19.12,44150,20240805,29.33,58600,-2.56,20250212,52000,9.81,20250107,70600,-19.12,20240325,44150,29.33,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N
20250221,120454,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57100,-100,5,-0.17,1747614800,30618,31.06,57900,58000,56600,74300,40100,57200,57077.95,15.02,0,-4978,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9158,19.47,4.48,12,0.19,2932.00,12740.00,70600,20240325,-19.12,44150,20240805,29.33,58600,-2.56,20250212,52000,9.81,20250107,70600,-19.12,20240325,44150,29.33,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N
20250221,110451,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56900,-300,5,-0.52,1398809400,24496,24.85,57900,58000,56600,74300,40100,57200,57103.51,15.02,0,-4607,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9126,19.41,4.47,12,0.15,2932.00,12740.00,70600,20240325,-19.41,44150,20240805,28.88,58600,-2.90,20250212,52000,9.42,20250107,70600,-19.41,20240325,44150,28.88,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N
20250221,100452,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56800,-400,5,-0.70,1172174100,20510,20.81,57900,58000,56600,74300,40100,57200,57151.30,15.02,0,-4296,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9110,19.37,4.46,12,0.13,2932.00,12740.00,70600,20240325,-19.55,44150,20240805,28.65,58600,-3.07,20250212,52000,9.23,20250107,70600,-19.55,20240325,44150,28.65,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N
20250221,090453,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57400,200,2,0.35,311611200,5411,5.49,57900,58000,57200,74300,40100,57200,57589.76,15.02,0,-1272,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9206,19.58,4.51,12,0.03,2932.00,12740.00,70600,20240325,-18.70,44150,20240805,30.01,58600,-2.05,20250212,52000,10.38,20250107,70600,-18.70,20240325,44150,30.01,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N
20250220,160451,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57200,700,2,1.24,5663073300,98479,261.06,57500,58200,56800,73400,39600,56500,57505.47,15.01,0,1233,57033,56766,56433,56166,55833,56900,56300,80,16900,500,42940,100,1,16039185,9174,19.51,4.49,12,0.61,2932.00,12740.00,70600,20240325,-18.98,44150,20240805,29.56,58600,-2.39,20250212,52000,10.00,20250107,70600,-18.98,20240325,44150,29.56,20240805,0.26,N,039130,500,80 억,,2407829,N,N,51,N,00,N
20250220,150451,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57100,600,2,1.06,5388770300,93675,248.32,57500,58200,56800,73400,39600,56500,57526.24,15.01,0,1080,57033,56766,56433,56166,55833,56900,56300,80,16900,500,42940,100,1,16039185,9158,19.47,4.48,12,0.58,2932.00,12740.00,70600,20240325,-19.12,44150,20240805,29.33,58600,-2.56,20250212,52000,9.81,20250107,70600,-19.12,20240325,44150,29.33,20240805,0.26,N,039130,500,80 억,,2407829,N,N,191,N,00,N
20250220,140452,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57200,700,2,1.24,5025237000,87314,231.46,57500,58200,56800,73400,39600,56500,57553.62,15.01,0,3271,57033,56766,56433,56166,55833,56900,56300,80,16900,500,42940,100,1,16039185,9174,19.51,4.49,12,0.54,2932.00,12740.00,70600,20240325,-18.98,44150,20240805,29.56,58600,-2.39,20250212,52000,10.00,20250107,70600,-18.98,20240325,44150,29.56,20240805,0.26,N,039130,500,80 억,,2407829,N,N,191,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 20250221 160452 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56800 -400 5 -0.70 2768061900 48523 49.22 57900 58000 56600 74300 40100 57200 57046.33 15.02 0 -10684 58800 58000 57400 56600 56000 57700 56300 80 17100 500 43470 100 1 16039185 9110 19.37 4.46 12 0.30 2932.00 12740.00 70600 20240325 -19.55 44150 20240805 28.65 58600 -3.07 20250212 52000 9.23 20250107 70600 -19.55 20240325 44150 28.65 20240805 0.27 N 039130 500 80 억 2409605 N N 10 N 00 N
3 20250221 150455 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56900 -300 5 -0.52 2494161900 43707 44.34 57900 58000 56600 74300 40100 57200 57065.45 15.02 0 -8750 58800 58000 57400 56600 56000 57700 56300 80 17100 500 43470 100 1 16039185 9126 19.41 4.47 12 0.27 2932.00 12740.00 70600 20240325 -19.41 44150 20240805 28.88 58600 -2.90 20250212 52000 9.42 20250107 70600 -19.41 20240325 44150 28.88 20240805 0.27 N 039130 500 80 억 2409605 N N 51 N 00 N
4 20250221 140454 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57000 -200 5 -0.35 2242613200 39291 39.86 57900 58000 56600 74300 40100 57200 57076.96 15.02 0 -8243 58800 58000 57400 56600 56000 57700 56300 80 17100 500 43470 100 1 16039185 9142 19.44 4.47 12 0.24 2932.00 12740.00 70600 20240325 -19.26 44150 20240805 29.11 58600 -2.73 20250212 52000 9.62 20250107 70600 -19.26 20240325 44150 29.11 20240805 0.27 N 039130 500 80 억 2409605 N N 51 N 00 N
5 20250221 130453 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57100 -100 5 -0.17 1979231400 34672 35.17 57900 58000 56600 74300 40100 57200 57084.37 15.02 0 -6241 58800 58000 57400 56600 56000 57700 56300 80 17100 500 43470 100 1 16039185 9158 19.47 4.48 12 0.22 2932.00 12740.00 70600 20240325 -19.12 44150 20240805 29.33 58600 -2.56 20250212 52000 9.81 20250107 70600 -19.12 20240325 44150 29.33 20240805 0.27 N 039130 500 80 억 2409605 N N 51 N 00 N
6 20250221 120454 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57100 -100 5 -0.17 1747614800 30618 31.06 57900 58000 56600 74300 40100 57200 57077.95 15.02 0 -4978 58800 58000 57400 56600 56000 57700 56300 80 17100 500 43470 100 1 16039185 9158 19.47 4.48 12 0.19 2932.00 12740.00 70600 20240325 -19.12 44150 20240805 29.33 58600 -2.56 20250212 52000 9.81 20250107 70600 -19.12 20240325 44150 29.33 20240805 0.27 N 039130 500 80 억 2409605 N N 51 N 00 N
7 20250221 110451 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56900 -300 5 -0.52 1398809400 24496 24.85 57900 58000 56600 74300 40100 57200 57103.51 15.02 0 -4607 58800 58000 57400 56600 56000 57700 56300 80 17100 500 43470 100 1 16039185 9126 19.41 4.47 12 0.15 2932.00 12740.00 70600 20240325 -19.41 44150 20240805 28.88 58600 -2.90 20250212 52000 9.42 20250107 70600 -19.41 20240325 44150 28.88 20240805 0.27 N 039130 500 80 억 2409605 N N 51 N 00 N
8 20250221 100452 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56800 -400 5 -0.70 1172174100 20510 20.81 57900 58000 56600 74300 40100 57200 57151.30 15.02 0 -4296 58800 58000 57400 56600 56000 57700 56300 80 17100 500 43470 100 1 16039185 9110 19.37 4.46 12 0.13 2932.00 12740.00 70600 20240325 -19.55 44150 20240805 28.65 58600 -3.07 20250212 52000 9.23 20250107 70600 -19.55 20240325 44150 28.65 20240805 0.27 N 039130 500 80 억 2409605 N N 51 N 00 N
9 20250221 090453 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57400 200 2 0.35 311611200 5411 5.49 57900 58000 57200 74300 40100 57200 57589.76 15.02 0 -1272 58800 58000 57400 56600 56000 57700 56300 80 17100 500 43470 100 1 16039185 9206 19.58 4.51 12 0.03 2932.00 12740.00 70600 20240325 -18.70 44150 20240805 30.01 58600 -2.05 20250212 52000 10.38 20250107 70600 -18.70 20240325 44150 30.01 20240805 0.27 N 039130 500 80 억 2409605 N N 51 N 00 N
10 20250220 160451 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57200 700 2 1.24 5663073300 98479 261.06 57500 58200 56800 73400 39600 56500 57505.47 15.01 0 1233 57033 56766 56433 56166 55833 56900 56300 80 16900 500 42940 100 1 16039185 9174 19.51 4.49 12 0.61 2932.00 12740.00 70600 20240325 -18.98 44150 20240805 29.56 58600 -2.39 20250212 52000 10.00 20250107 70600 -18.98 20240325 44150 29.56 20240805 0.26 N 039130 500 80 억 2407829 N N 51 N 00 N
11 20250220 150451 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57100 600 2 1.06 5388770300 93675 248.32 57500 58200 56800 73400 39600 56500 57526.24 15.01 0 1080 57033 56766 56433 56166 55833 56900 56300 80 16900 500 42940 100 1 16039185 9158 19.47 4.48 12 0.58 2932.00 12740.00 70600 20240325 -19.12 44150 20240805 29.33 58600 -2.56 20250212 52000 9.81 20250107 70600 -19.12 20240325 44150 29.33 20240805 0.26 N 039130 500 80 억 2407829 N N 191 N 00 N
12 20250220 140452 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57200 700 2 1.24 5025237000 87314 231.46 57500 58200 56800 73400 39600 56500 57553.62 15.01 0 3271 57033 56766 56433 56166 55833 56900 56300 80 16900 500 42940 100 1 16039185 9174 19.51 4.49 12 0.54 2932.00 12740.00 70600 20240325 -18.98 44150 20240805 29.56 58600 -2.39 20250212 52000 10.00 20250107 70600 -18.98 20240325 44150 29.56 20240805 0.26 N 039130 500 80 억 2407829 N N 191 N 00 N