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
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
20250219,160533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69900,-1600,5,-2.24,19329469200,274462,56.89,72100,72200,69700,92900,50100,71500,70428.96,9.78,0,-25961,73900,72700,70900,69700,67900,73300,70300,76,21400,200,51480,100,1,38220000,26716,81.85,4.79,12,0.72,854.00,14589.00,98100,20240718,-28.75,49250,20241210,41.93,75900,-7.91,20250214,52900,32.14,20250102,98100,-28.75,20240718,49250,41.93,20241210,1.36,N,052690,200,76 억,,3736079,N,N,107,N,00,N
20250219,150535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70000,-1500,5,-2.10,17961850100,254907,52.83,72100,72200,69700,92900,50100,71500,70464.33,9.78,0,-21011,73900,72700,70900,69700,67900,73300,70300,76,21400,200,51480,100,1,38220000,26754,81.97,4.80,12,0.67,854.00,14589.00,98100,20240718,-28.64,49250,20241210,42.13,75900,-7.77,20250214,52900,32.33,20250102,98100,-28.64,20240718,49250,42.13,20241210,1.36,N,052690,200,76 억,,3736079,N,N,166,N,00,N
20250219,140532,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70400,-1100,5,-1.54,16165757200,229276,47.52,72100,72200,69700,92900,50100,71500,70507.85,9.78,0,-17473,73900,72700,70900,69700,67900,73300,70300,76,21400,200,51480,100,1,38220000,26907,82.44,4.83,12,0.60,854.00,14589.00,98100,20240718,-28.24,49250,20241210,42.94,75900,-7.25,20250214,52900,33.08,20250102,98100,-28.24,20240718,49250,42.94,20241210,1.36,N,052690,200,76 억,,3736079,N,N,166,N,00,N
20250219,130533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70200,-1300,5,-1.82,14684981500,208208,43.15,72100,72200,69700,92900,50100,71500,70530.34,9.78,0,-22617,73900,72700,70900,69700,67900,73300,70300,76,21400,200,51480,100,1,38220000,26830,82.20,4.81,12,0.54,854.00,14589.00,98100,20240718,-28.44,49250,20241210,42.54,75900,-7.51,20250214,52900,32.70,20250102,98100,-28.44,20240718,49250,42.54,20241210,1.36,N,052690,200,76 억,,3736079,N,N,166,N,00,N
20250219,120533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70600,-900,5,-1.26,13520196200,191667,39.73,72100,72200,69700,92900,50100,71500,70540.03,9.78,0,-23136,73900,72700,70900,69700,67900,73300,70300,76,21400,200,51480,100,1,38220000,26983,82.67,4.84,12,0.50,854.00,14589.00,98100,20240718,-28.03,49250,20241210,43.35,75900,-6.98,20250214,52900,33.46,20250102,98100,-28.03,20240718,49250,43.35,20241210,1.36,N,052690,200,76 억,,3736079,N,N,166,N,00,N
20250219,110534,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69900,-1600,5,-2.24,12363609100,175220,36.32,72100,72200,69700,92900,50100,71500,70560.49,9.78,0,-24559,73900,72700,70900,69700,67900,73300,70300,76,21400,200,51480,100,1,38220000,26716,81.85,4.79,12,0.46,854.00,14589.00,98100,20240718,-28.75,49250,20241210,41.93,75900,-7.91,20250214,52900,32.14,20250102,98100,-28.75,20240718,49250,41.93,20241210,1.36,N,052690,200,76 억,,3736079,N,N,166,N,00,N
20250219,100533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70600,-900,5,-1.26,7531121100,106262,22.02,72100,72200,70300,92900,50100,71500,70873.14,9.78,0,-16998,73900,72700,70900,69700,67900,73300,70300,76,21400,200,51480,100,1,38220000,26983,82.67,4.84,12,0.28,854.00,14589.00,98100,20240718,-28.03,49250,20241210,43.35,75900,-6.98,20250214,52900,33.46,20250102,98100,-28.03,20240718,49250,43.35,20241210,1.36,N,052690,200,76 억,,3736079,N,N,166,N,00,N
20250219,090535,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70800,-700,5,-0.98,2045201100,28684,5.95,72100,72200,70300,92900,50100,71500,71301.11,9.78,0,-8333,73900,72700,70900,69700,67900,73300,70300,76,21400,200,51480,100,1,38220000,27060,82.90,4.85,12,0.08,854.00,14589.00,98100,20240718,-27.83,49250,20241210,43.76,75900,-6.72,20250214,52900,33.84,20250102,98100,-27.83,20240718,49250,43.76,20241210,1.36,N,052690,200,76 억,,3736079,N,N,166,N,00,N
20250218,160532,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,71500,2100,2,3.03,33792643900,477419,103.01,70000,72100,69100,90200,48600,69400,70780.92,9.52,0,97492,72666,71032,68866,67232,65066,69950,66150,76,20800,200,49960,100,1,38220000,27327,83.72,4.90,12,1.25,854.00,14589.00,98100,20240718,-27.12,49250,20241210,45.18,75900,-5.80,20250214,52900,35.16,20250102,98100,-27.12,20240718,49250,45.18,20241210,1.26,N,052690,200,76 억,,3639217,N,N,166,N,00,N
20250218,150532,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,71500,2100,2,3.03,31257431300,441936,95.35,70000,72100,69100,90200,48600,69400,70728.41,9.52,0,75928,72666,71032,68866,67232,65066,69950,66150,76,20800,200,49960,100,1,38220000,27327,83.72,4.90,12,1.16,854.00,14589.00,98100,20240718,-27.12,49250,20241210,45.18,75900,-5.80,20250214,52900,35.16,20250102,98100,-27.12,20240718,49250,45.18,20241210,1.26,N,052690,200,76 억,,3639217,N,N,285,N,00,N
20250218,140533,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,71400,2000,2,2.88,27820387900,393825,84.97,70000,72100,69100,90200,48600,69400,70641.50,9.52,0,59466,72666,71032,68866,67232,65066,69950,66150,76,20800,200,49960,100,1,38220000,27289,83.61,4.89,12,1.03,854.00,14589.00,98100,20240718,-27.22,49250,20241210,44.97,75900,-5.93,20250214,52900,34.97,20250102,98100,-27.22,20240718,49250,44.97,20241210,1.26,N,052690,200,76 억,,3639217,N,N,285,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 160533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69900 -1600 5 -2.24 19329469200 274462 56.89 72100 72200 69700 92900 50100 71500 70428.96 9.78 0 -25961 73900 72700 70900 69700 67900 73300 70300 76 21400 200 51480 100 1 38220000 26716 81.85 4.79 12 0.72 854.00 14589.00 98100 20240718 -28.75 49250 20241210 41.93 75900 -7.91 20250214 52900 32.14 20250102 98100 -28.75 20240718 49250 41.93 20241210 1.36 N 052690 200 76 억 3736079 N N 107 N 00 N
3 20250219 150535 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70000 -1500 5 -2.10 17961850100 254907 52.83 72100 72200 69700 92900 50100 71500 70464.33 9.78 0 -21011 73900 72700 70900 69700 67900 73300 70300 76 21400 200 51480 100 1 38220000 26754 81.97 4.80 12 0.67 854.00 14589.00 98100 20240718 -28.64 49250 20241210 42.13 75900 -7.77 20250214 52900 32.33 20250102 98100 -28.64 20240718 49250 42.13 20241210 1.36 N 052690 200 76 억 3736079 N N 166 N 00 N
4 20250219 140532 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70400 -1100 5 -1.54 16165757200 229276 47.52 72100 72200 69700 92900 50100 71500 70507.85 9.78 0 -17473 73900 72700 70900 69700 67900 73300 70300 76 21400 200 51480 100 1 38220000 26907 82.44 4.83 12 0.60 854.00 14589.00 98100 20240718 -28.24 49250 20241210 42.94 75900 -7.25 20250214 52900 33.08 20250102 98100 -28.24 20240718 49250 42.94 20241210 1.36 N 052690 200 76 억 3736079 N N 166 N 00 N
5 20250219 130533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70200 -1300 5 -1.82 14684981500 208208 43.15 72100 72200 69700 92900 50100 71500 70530.34 9.78 0 -22617 73900 72700 70900 69700 67900 73300 70300 76 21400 200 51480 100 1 38220000 26830 82.20 4.81 12 0.54 854.00 14589.00 98100 20240718 -28.44 49250 20241210 42.54 75900 -7.51 20250214 52900 32.70 20250102 98100 -28.44 20240718 49250 42.54 20241210 1.36 N 052690 200 76 억 3736079 N N 166 N 00 N
6 20250219 120533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70600 -900 5 -1.26 13520196200 191667 39.73 72100 72200 69700 92900 50100 71500 70540.03 9.78 0 -23136 73900 72700 70900 69700 67900 73300 70300 76 21400 200 51480 100 1 38220000 26983 82.67 4.84 12 0.50 854.00 14589.00 98100 20240718 -28.03 49250 20241210 43.35 75900 -6.98 20250214 52900 33.46 20250102 98100 -28.03 20240718 49250 43.35 20241210 1.36 N 052690 200 76 억 3736079 N N 166 N 00 N
7 20250219 110534 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69900 -1600 5 -2.24 12363609100 175220 36.32 72100 72200 69700 92900 50100 71500 70560.49 9.78 0 -24559 73900 72700 70900 69700 67900 73300 70300 76 21400 200 51480 100 1 38220000 26716 81.85 4.79 12 0.46 854.00 14589.00 98100 20240718 -28.75 49250 20241210 41.93 75900 -7.91 20250214 52900 32.14 20250102 98100 -28.75 20240718 49250 41.93 20241210 1.36 N 052690 200 76 억 3736079 N N 166 N 00 N
8 20250219 100533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70600 -900 5 -1.26 7531121100 106262 22.02 72100 72200 70300 92900 50100 71500 70873.14 9.78 0 -16998 73900 72700 70900 69700 67900 73300 70300 76 21400 200 51480 100 1 38220000 26983 82.67 4.84 12 0.28 854.00 14589.00 98100 20240718 -28.03 49250 20241210 43.35 75900 -6.98 20250214 52900 33.46 20250102 98100 -28.03 20240718 49250 43.35 20241210 1.36 N 052690 200 76 억 3736079 N N 166 N 00 N
9 20250219 090535 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70800 -700 5 -0.98 2045201100 28684 5.95 72100 72200 70300 92900 50100 71500 71301.11 9.78 0 -8333 73900 72700 70900 69700 67900 73300 70300 76 21400 200 51480 100 1 38220000 27060 82.90 4.85 12 0.08 854.00 14589.00 98100 20240718 -27.83 49250 20241210 43.76 75900 -6.72 20250214 52900 33.84 20250102 98100 -27.83 20240718 49250 43.76 20241210 1.36 N 052690 200 76 억 3736079 N N 166 N 00 N
10 20250218 160532 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 71500 2100 2 3.03 33792643900 477419 103.01 70000 72100 69100 90200 48600 69400 70780.92 9.52 0 97492 72666 71032 68866 67232 65066 69950 66150 76 20800 200 49960 100 1 38220000 27327 83.72 4.90 12 1.25 854.00 14589.00 98100 20240718 -27.12 49250 20241210 45.18 75900 -5.80 20250214 52900 35.16 20250102 98100 -27.12 20240718 49250 45.18 20241210 1.26 N 052690 200 76 억 3639217 N N 166 N 00 N
11 20250218 150532 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 71500 2100 2 3.03 31257431300 441936 95.35 70000 72100 69100 90200 48600 69400 70728.41 9.52 0 75928 72666 71032 68866 67232 65066 69950 66150 76 20800 200 49960 100 1 38220000 27327 83.72 4.90 12 1.16 854.00 14589.00 98100 20240718 -27.12 49250 20241210 45.18 75900 -5.80 20250214 52900 35.16 20250102 98100 -27.12 20240718 49250 45.18 20241210 1.26 N 052690 200 76 억 3639217 N N 285 N 00 N
12 20250218 140533 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 71400 2000 2 2.88 27820387900 393825 84.97 70000 72100 69100 90200 48600 69400 70641.50 9.52 0 59466 72666 71032 68866 67232 65066 69950 66150 76 20800 200 49960 100 1 38220000 27289 83.61 4.89 12 1.03 854.00 14589.00 98100 20240718 -27.22 49250 20241210 44.97 75900 -5.93 20250214 52900 34.97 20250102 98100 -27.22 20240718 49250 44.97 20241210 1.26 N 052690 200 76 억 3639217 N N 285 N 00 N