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
012750/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
20250219,160304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62400,1200,2,1.96,3558904300,57318,156.45,60200,62800,60100,79500,42900,61200,62090.51,55.84,0,-4912,63200,62200,60700,59700,58200,62700,60200,190,18300,500,46510,100,1,37999178,23711,12.52,1.35,12,0.15,4986.00,46149.00,66000,20241108,-5.45,53000,20240805,17.74,62800,-0.64,20250219,56200,11.03,20250102,66000,-5.45,20241108,53000,17.74,20240805,0.01,N,012750,500,189 억,,21217555,N,N,136,N,00,N
20250219,150306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62500,1300,2,2.12,3010578900,48549,132.52,60200,62800,60100,79500,42900,61200,62011.14,55.84,0,-2223,63200,62200,60700,59700,58200,62700,60200,190,18300,500,46510,100,1,37999178,23749,12.54,1.35,12,0.13,4986.00,46149.00,66000,20241108,-5.30,53000,20240805,17.92,62800,-0.48,20250219,56200,11.21,20250102,66000,-5.30,20241108,53000,17.92,20240805,0.01,N,012750,500,189 억,,21217555,N,N,54,N,00,N
20250219,140304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62200,1000,2,1.63,2392931800,38643,105.48,60200,62800,60100,79500,42900,61200,61924.07,55.84,0,-2331,63200,62200,60700,59700,58200,62700,60200,190,18300,500,46510,100,1,37999178,23635,12.47,1.35,12,0.10,4986.00,46149.00,66000,20241108,-5.76,53000,20240805,17.36,62800,-0.96,20250219,56200,10.68,20250102,66000,-5.76,20241108,53000,17.36,20240805,0.01,N,012750,500,189 억,,21217555,N,N,54,N,00,N
20250219,130305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62600,1400,2,2.29,1657823300,26875,73.36,60200,62600,60100,79500,42900,61200,61686.45,55.84,0,160,63200,62200,60700,59700,58200,62700,60200,190,18300,500,46510,100,1,37999178,23787,12.56,1.36,12,0.07,4986.00,46149.00,66000,20241108,-5.15,53000,20240805,18.11,62600,0.00,20250219,56200,11.39,20250102,66000,-5.15,20241108,53000,18.11,20240805,0.01,N,012750,500,189 억,,21217555,N,N,54,N,00,N
20250219,120305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62400,1200,2,1.96,1390859500,22602,61.69,60200,62500,60100,79500,42900,61200,61537.01,55.84,0,299,63200,62200,60700,59700,58200,62700,60200,190,18300,500,46510,100,1,37999178,23711,12.52,1.35,12,0.06,4986.00,46149.00,66000,20241108,-5.45,53000,20240805,17.74,62500,-0.16,20250219,56200,11.03,20250102,66000,-5.45,20241108,53000,17.74,20240805,0.01,N,012750,500,189 억,,21217555,N,N,54,N,00,N
20250219,110305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,400,2,0.65,769650400,12582,34.34,60200,61700,60100,79500,42900,61200,61170.75,55.84,0,-1577,63200,62200,60700,59700,58200,62700,60200,190,18300,500,46510,100,1,37999178,23407,12.35,1.33,12,0.03,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,62300,-1.12,20250115,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21217555,N,N,54,N,00,N
20250219,100305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,100,2,0.16,487906900,7987,21.80,60200,61700,60100,79500,42900,61200,61087.63,55.84,0,-1118,63200,62200,60700,59700,58200,62700,60200,190,18300,500,46510,100,1,37999178,23293,12.29,1.33,12,0.02,4986.00,46149.00,66000,20241108,-7.12,53000,20240805,15.66,62300,-1.61,20250115,56200,9.07,20250102,66000,-7.12,20241108,53000,15.66,20240805,0.01,N,012750,500,189 억,,21217555,N,N,54,N,00,N
20250219,090306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,-200,5,-0.33,93786700,1549,4.23,60200,61100,60100,79500,42900,61200,60546.61,55.84,0,-127,63200,62200,60700,59700,58200,62700,60200,190,18300,500,46510,100,1,37999178,23179,12.23,1.32,12,0.00,4986.00,46149.00,66000,20241108,-7.58,53000,20240805,15.09,62300,-2.09,20250115,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.01,N,012750,500,189 억,,21217555,N,N,54,N,00,N
20250218,160304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,1300,2,2.17,2235942600,36633,156.52,59200,61700,59200,77800,42000,59900,61036.28,55.83,0,7224,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23255,12.27,1.33,12,0.10,4986.00,46149.00,66000,20241108,-7.27,53000,20240805,15.47,62300,-1.77,20250115,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.01,N,012750,500,189 억,,21214654,N,N,54,N,00,N
20250218,150305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,1700,2,2.84,1777710700,29154,124.57,59200,61700,59200,77800,42000,59900,60976.56,55.83,0,6115,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23407,12.35,1.33,12,0.08,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,62300,-1.12,20250115,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,N,00,N
20250218,140305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,1700,2,2.84,1592803200,26140,111.69,59200,61700,59200,77800,42000,59900,60933.56,55.83,0,6225,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23407,12.35,1.33,12,0.07,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,62300,-1.12,20250115,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,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 160304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62400 1200 2 1.96 3558904300 57318 156.45 60200 62800 60100 79500 42900 61200 62090.51 55.84 0 -4912 63200 62200 60700 59700 58200 62700 60200 190 18300 500 46510 100 1 37999178 23711 12.52 1.35 12 0.15 4986.00 46149.00 66000 20241108 -5.45 53000 20240805 17.74 62800 -0.64 20250219 56200 11.03 20250102 66000 -5.45 20241108 53000 17.74 20240805 0.01 N 012750 500 189 억 21217555 N N 136 N 00 N
3 20250219 150306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62500 1300 2 2.12 3010578900 48549 132.52 60200 62800 60100 79500 42900 61200 62011.14 55.84 0 -2223 63200 62200 60700 59700 58200 62700 60200 190 18300 500 46510 100 1 37999178 23749 12.54 1.35 12 0.13 4986.00 46149.00 66000 20241108 -5.30 53000 20240805 17.92 62800 -0.48 20250219 56200 11.21 20250102 66000 -5.30 20241108 53000 17.92 20240805 0.01 N 012750 500 189 억 21217555 N N 54 N 00 N
4 20250219 140304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62200 1000 2 1.63 2392931800 38643 105.48 60200 62800 60100 79500 42900 61200 61924.07 55.84 0 -2331 63200 62200 60700 59700 58200 62700 60200 190 18300 500 46510 100 1 37999178 23635 12.47 1.35 12 0.10 4986.00 46149.00 66000 20241108 -5.76 53000 20240805 17.36 62800 -0.96 20250219 56200 10.68 20250102 66000 -5.76 20241108 53000 17.36 20240805 0.01 N 012750 500 189 억 21217555 N N 54 N 00 N
5 20250219 130305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62600 1400 2 2.29 1657823300 26875 73.36 60200 62600 60100 79500 42900 61200 61686.45 55.84 0 160 63200 62200 60700 59700 58200 62700 60200 190 18300 500 46510 100 1 37999178 23787 12.56 1.36 12 0.07 4986.00 46149.00 66000 20241108 -5.15 53000 20240805 18.11 62600 0.00 20250219 56200 11.39 20250102 66000 -5.15 20241108 53000 18.11 20240805 0.01 N 012750 500 189 억 21217555 N N 54 N 00 N
6 20250219 120305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62400 1200 2 1.96 1390859500 22602 61.69 60200 62500 60100 79500 42900 61200 61537.01 55.84 0 299 63200 62200 60700 59700 58200 62700 60200 190 18300 500 46510 100 1 37999178 23711 12.52 1.35 12 0.06 4986.00 46149.00 66000 20241108 -5.45 53000 20240805 17.74 62500 -0.16 20250219 56200 11.03 20250102 66000 -5.45 20241108 53000 17.74 20240805 0.01 N 012750 500 189 억 21217555 N N 54 N 00 N
7 20250219 110305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 400 2 0.65 769650400 12582 34.34 60200 61700 60100 79500 42900 61200 61170.75 55.84 0 -1577 63200 62200 60700 59700 58200 62700 60200 190 18300 500 46510 100 1 37999178 23407 12.35 1.33 12 0.03 4986.00 46149.00 66000 20241108 -6.67 53000 20240805 16.23 62300 -1.12 20250115 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21217555 N N 54 N 00 N
8 20250219 100305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61300 100 2 0.16 487906900 7987 21.80 60200 61700 60100 79500 42900 61200 61087.63 55.84 0 -1118 63200 62200 60700 59700 58200 62700 60200 190 18300 500 46510 100 1 37999178 23293 12.29 1.33 12 0.02 4986.00 46149.00 66000 20241108 -7.12 53000 20240805 15.66 62300 -1.61 20250115 56200 9.07 20250102 66000 -7.12 20241108 53000 15.66 20240805 0.01 N 012750 500 189 억 21217555 N N 54 N 00 N
9 20250219 090306 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61000 -200 5 -0.33 93786700 1549 4.23 60200 61100 60100 79500 42900 61200 60546.61 55.84 0 -127 63200 62200 60700 59700 58200 62700 60200 190 18300 500 46510 100 1 37999178 23179 12.23 1.32 12 0.00 4986.00 46149.00 66000 20241108 -7.58 53000 20240805 15.09 62300 -2.09 20250115 56200 8.54 20250102 66000 -7.58 20241108 53000 15.09 20240805 0.01 N 012750 500 189 억 21217555 N N 54 N 00 N
10 20250218 160304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61200 1300 2 2.17 2235942600 36633 156.52 59200 61700 59200 77800 42000 59900 61036.28 55.83 0 7224 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23255 12.27 1.33 12 0.10 4986.00 46149.00 66000 20241108 -7.27 53000 20240805 15.47 62300 -1.77 20250115 56200 8.90 20250102 66000 -7.27 20241108 53000 15.47 20240805 0.01 N 012750 500 189 억 21214654 N N 54 N 00 N
11 20250218 150305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 1700 2 2.84 1777710700 29154 124.57 59200 61700 59200 77800 42000 59900 60976.56 55.83 0 6115 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23407 12.35 1.33 12 0.08 4986.00 46149.00 66000 20241108 -6.67 53000 20240805 16.23 62300 -1.12 20250115 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N
12 20250218 140305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 1700 2 2.84 1592803200 26140 111.69 59200 61700 59200 77800 42000 59900 60933.56 55.83 0 6225 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23407 12.35 1.33 12 0.07 4986.00 46149.00 66000 20241108 -6.67 53000 20240805 16.23 62300 -1.12 20250115 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N