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
052690/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
20250221,160537,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68700,0,3,0.00,6788583800,98563,45.62,68900,69600,68000,89300,48100,68700,68878.14,9.66,0,-1951,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26257,80.44,4.71,12,0.26,854.00,14589.00,98100,20240718,-29.97,49250,20241210,39.49,75900,-9.49,20250214,52900,29.87,20250102,98100,-29.97,20240718,49250,39.49,20241210,1.39,N,052690,200,76 억,,3690764,N,N,123,N,00,N
20250221,150540,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68700,0,3,0.00,5949353600,86356,39.97,68900,69600,68000,89300,48100,68700,68893.41,9.66,0,-96,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26257,80.44,4.71,12,0.23,854.00,14589.00,98100,20240718,-29.97,49250,20241210,39.49,75900,-9.49,20250214,52900,29.87,20250102,98100,-29.97,20240718,49250,39.49,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N
20250221,140539,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68800,100,2,0.15,5124237100,74347,34.41,68900,69600,68000,89300,48100,68700,68923.35,9.66,0,341,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26295,80.56,4.72,12,0.19,854.00,14589.00,98100,20240718,-29.87,49250,20241210,39.70,75900,-9.35,20250214,52900,30.06,20250102,98100,-29.87,20240718,49250,39.70,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N
20250221,130539,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69000,300,2,0.44,4519939600,65575,30.35,68900,69600,68000,89300,48100,68700,68927.89,9.66,0,4357,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26372,80.80,4.73,12,0.17,854.00,14589.00,98100,20240718,-29.66,49250,20241210,40.10,75900,-9.09,20250214,52900,30.43,20250102,98100,-29.66,20240718,49250,40.10,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N
20250221,120539,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69400,700,2,1.02,3605426100,52377,24.25,68900,69500,68000,89300,48100,68700,68836.14,9.66,0,6289,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26525,81.26,4.76,12,0.14,854.00,14589.00,98100,20240718,-29.26,49250,20241210,40.91,75900,-8.56,20250214,52900,31.19,20250102,98100,-29.26,20240718,49250,40.91,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N
20250221,110537,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69100,400,2,0.58,2864764500,41675,19.29,68900,69300,68000,89300,48100,68700,68740.63,9.66,0,822,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26410,80.91,4.74,12,0.11,854.00,14589.00,98100,20240718,-29.56,49250,20241210,40.30,75900,-8.96,20250214,52900,30.62,20250102,98100,-29.56,20240718,49250,40.30,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N
20250221,100538,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69000,300,2,0.44,2001358100,29177,13.51,68900,69100,68000,89300,48100,68700,68593.58,9.66,0,-615,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26372,80.80,4.73,12,0.08,854.00,14589.00,98100,20240718,-29.66,49250,20241210,40.10,75900,-9.09,20250214,52900,30.43,20250102,98100,-29.66,20240718,49250,40.10,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N
20250221,090539,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68300,-400,5,-0.58,372245400,5436,2.52,68900,69000,68000,89300,48100,68700,68476.54,9.66,0,-942,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26104,79.98,4.68,12,0.01,854.00,14589.00,98100,20240718,-30.38,49250,20241210,38.68,75900,-10.01,20250214,52900,29.11,20250102,98100,-30.38,20240718,49250,38.68,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N
20250220,160535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68700,-1200,5,-1.72,14720401600,215364,77.24,69600,69600,67800,90800,49000,69900,68350.59,9.70,0,-22114,73100,71500,70600,69000,68100,71050,68550,76,20900,200,50320,100,1,38220000,26257,80.44,4.71,12,0.56,854.00,14589.00,98100,20240718,-29.97,49250,20241210,39.49,75900,-9.49,20250214,52900,29.87,20250102,98100,-29.97,20240718,49250,39.49,20241210,1.41,N,052690,200,76 억,,3706720,N,N,405,N,00,N
20250220,150536,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68600,-1300,5,-1.86,13940782500,204006,73.16,69600,69600,67800,90800,49000,69900,68334.61,9.70,0,-22328,73100,71500,70600,69000,68100,71050,68550,76,20900,200,50320,100,1,38220000,26219,80.33,4.70,12,0.53,854.00,14589.00,98100,20240718,-30.07,49250,20241210,39.29,75900,-9.62,20250214,52900,29.68,20250102,98100,-30.07,20240718,49250,39.29,20241210,1.41,N,052690,200,76 억,,3706720,N,N,107,N,00,N
20250220,140538,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68500,-1400,5,-2.00,12883852700,188588,67.63,69600,69600,67800,90800,49000,69900,68316.86,9.70,0,-22024,73100,71500,70600,69000,68100,71050,68550,76,20900,200,50320,100,1,38220000,26181,80.21,4.70,12,0.49,854.00,14589.00,98100,20240718,-30.17,49250,20241210,39.09,75900,-9.75,20250214,52900,29.49,20250102,98100,-30.17,20240718,49250,39.09,20241210,1.41,N,052690,200,76 억,,3706720,N,N,107,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 160537 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 68700 0 3 0.00 6788583800 98563 45.62 68900 69600 68000 89300 48100 68700 68878.14 9.66 0 -1951 70500 69600 68700 67800 66900 69150 67350 76 20600 200 49460 100 1 38220000 26257 80.44 4.71 12 0.26 854.00 14589.00 98100 20240718 -29.97 49250 20241210 39.49 75900 -9.49 20250214 52900 29.87 20250102 98100 -29.97 20240718 49250 39.49 20241210 1.39 N 052690 200 76 억 3690764 N N 123 N 00 N
3 20250221 150540 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 68700 0 3 0.00 5949353600 86356 39.97 68900 69600 68000 89300 48100 68700 68893.41 9.66 0 -96 70500 69600 68700 67800 66900 69150 67350 76 20600 200 49460 100 1 38220000 26257 80.44 4.71 12 0.23 854.00 14589.00 98100 20240718 -29.97 49250 20241210 39.49 75900 -9.49 20250214 52900 29.87 20250102 98100 -29.97 20240718 49250 39.49 20241210 1.39 N 052690 200 76 억 3690764 N N 405 N 00 N
4 20250221 140539 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 68800 100 2 0.15 5124237100 74347 34.41 68900 69600 68000 89300 48100 68700 68923.35 9.66 0 341 70500 69600 68700 67800 66900 69150 67350 76 20600 200 49460 100 1 38220000 26295 80.56 4.72 12 0.19 854.00 14589.00 98100 20240718 -29.87 49250 20241210 39.70 75900 -9.35 20250214 52900 30.06 20250102 98100 -29.87 20240718 49250 39.70 20241210 1.39 N 052690 200 76 억 3690764 N N 405 N 00 N
5 20250221 130539 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69000 300 2 0.44 4519939600 65575 30.35 68900 69600 68000 89300 48100 68700 68927.89 9.66 0 4357 70500 69600 68700 67800 66900 69150 67350 76 20600 200 49460 100 1 38220000 26372 80.80 4.73 12 0.17 854.00 14589.00 98100 20240718 -29.66 49250 20241210 40.10 75900 -9.09 20250214 52900 30.43 20250102 98100 -29.66 20240718 49250 40.10 20241210 1.39 N 052690 200 76 억 3690764 N N 405 N 00 N
6 20250221 120539 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69400 700 2 1.02 3605426100 52377 24.25 68900 69500 68000 89300 48100 68700 68836.14 9.66 0 6289 70500 69600 68700 67800 66900 69150 67350 76 20600 200 49460 100 1 38220000 26525 81.26 4.76 12 0.14 854.00 14589.00 98100 20240718 -29.26 49250 20241210 40.91 75900 -8.56 20250214 52900 31.19 20250102 98100 -29.26 20240718 49250 40.91 20241210 1.39 N 052690 200 76 억 3690764 N N 405 N 00 N
7 20250221 110537 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69100 400 2 0.58 2864764500 41675 19.29 68900 69300 68000 89300 48100 68700 68740.63 9.66 0 822 70500 69600 68700 67800 66900 69150 67350 76 20600 200 49460 100 1 38220000 26410 80.91 4.74 12 0.11 854.00 14589.00 98100 20240718 -29.56 49250 20241210 40.30 75900 -8.96 20250214 52900 30.62 20250102 98100 -29.56 20240718 49250 40.30 20241210 1.39 N 052690 200 76 억 3690764 N N 405 N 00 N
8 20250221 100538 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69000 300 2 0.44 2001358100 29177 13.51 68900 69100 68000 89300 48100 68700 68593.58 9.66 0 -615 70500 69600 68700 67800 66900 69150 67350 76 20600 200 49460 100 1 38220000 26372 80.80 4.73 12 0.08 854.00 14589.00 98100 20240718 -29.66 49250 20241210 40.10 75900 -9.09 20250214 52900 30.43 20250102 98100 -29.66 20240718 49250 40.10 20241210 1.39 N 052690 200 76 억 3690764 N N 405 N 00 N
9 20250221 090539 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 68300 -400 5 -0.58 372245400 5436 2.52 68900 69000 68000 89300 48100 68700 68476.54 9.66 0 -942 70500 69600 68700 67800 66900 69150 67350 76 20600 200 49460 100 1 38220000 26104 79.98 4.68 12 0.01 854.00 14589.00 98100 20240718 -30.38 49250 20241210 38.68 75900 -10.01 20250214 52900 29.11 20250102 98100 -30.38 20240718 49250 38.68 20241210 1.39 N 052690 200 76 억 3690764 N N 405 N 00 N
10 20250220 160535 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 68700 -1200 5 -1.72 14720401600 215364 77.24 69600 69600 67800 90800 49000 69900 68350.59 9.70 0 -22114 73100 71500 70600 69000 68100 71050 68550 76 20900 200 50320 100 1 38220000 26257 80.44 4.71 12 0.56 854.00 14589.00 98100 20240718 -29.97 49250 20241210 39.49 75900 -9.49 20250214 52900 29.87 20250102 98100 -29.97 20240718 49250 39.49 20241210 1.41 N 052690 200 76 억 3706720 N N 405 N 00 N
11 20250220 150536 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 68600 -1300 5 -1.86 13940782500 204006 73.16 69600 69600 67800 90800 49000 69900 68334.61 9.70 0 -22328 73100 71500 70600 69000 68100 71050 68550 76 20900 200 50320 100 1 38220000 26219 80.33 4.70 12 0.53 854.00 14589.00 98100 20240718 -30.07 49250 20241210 39.29 75900 -9.62 20250214 52900 29.68 20250102 98100 -30.07 20240718 49250 39.29 20241210 1.41 N 052690 200 76 억 3706720 N N 107 N 00 N
12 20250220 140538 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 68500 -1400 5 -2.00 12883852700 188588 67.63 69600 69600 67800 90800 49000 69900 68316.86 9.70 0 -22024 73100 71500 70600 69000 68100 71050 68550 76 20900 200 50320 100 1 38220000 26181 80.21 4.70 12 0.49 854.00 14589.00 98100 20240718 -30.17 49250 20241210 39.09 75900 -9.75 20250214 52900 29.49 20250102 98100 -30.17 20240718 49250 39.09 20241210 1.41 N 052690 200 76 억 3706720 N N 107 N 00 N