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
081660/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
20250219,160655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38000,-600,5,-1.55,6714432050,176105,212.91,38100,38850,37900,50100,27050,38600,38127.45,43.21,0,-42313,39200,38900,38600,38300,38000,39050,38450,617,11500,1000,30100,50,1,60095839,22836,54.21,1.20,12,0.29,701.00,31737.00,44950,20240925,-15.46,36400,20241107,4.40,43250,-12.14,20250121,37200,2.15,20250214,44950,-15.46,20240925,36400,4.40,20241107,0.10,N,081660,1000,616 억,,25968336,N,N,215,N,00,N
20250219,150657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,-500,5,-1.30,6226392050,163279,197.40,38100,38850,37900,50100,27050,38600,38133.44,43.21,0,-42364,39200,38900,38600,38300,38000,39050,38450,617,11500,1000,30100,50,1,60095839,22897,54.35,1.20,12,0.27,701.00,31737.00,44950,20240925,-15.24,36400,20241107,4.67,43250,-11.91,20250121,37200,2.42,20250214,44950,-15.24,20240925,36400,4.67,20241107,0.10,N,081660,1000,616 억,,25968336,N,N,191,N,00,N
20250219,140654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,-500,5,-1.30,5221839700,136910,165.52,38100,38850,37900,50100,27050,38600,38140.66,43.21,0,-42704,39200,38900,38600,38300,38000,39050,38450,617,11500,1000,30100,50,1,60095839,22897,54.35,1.20,12,0.23,701.00,31737.00,44950,20240925,-15.24,36400,20241107,4.67,43250,-11.91,20250121,37200,2.42,20250214,44950,-15.24,20240925,36400,4.67,20241107,0.10,N,081660,1000,616 억,,25968336,N,N,191,N,00,N
20250219,130655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38150,-450,5,-1.17,4042654200,106044,128.21,38100,38850,37900,50100,27050,38600,38122.41,43.21,0,-32185,39200,38900,38600,38300,38000,39050,38450,617,11500,1000,30100,50,1,60095839,22927,54.42,1.20,12,0.18,701.00,31737.00,44950,20240925,-15.13,36400,20241107,4.81,43250,-11.79,20250121,37200,2.55,20250214,44950,-15.13,20240925,36400,4.81,20241107,0.10,N,081660,1000,616 억,,25968336,N,N,191,N,00,N
20250219,120654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37950,-650,5,-1.68,2809692300,73647,89.04,38100,38850,37900,50100,27050,38600,38150.79,43.21,0,-21080,39200,38900,38600,38300,38000,39050,38450,617,11500,1000,30100,50,1,60095839,22806,54.14,1.20,12,0.12,701.00,31737.00,44950,20240925,-15.57,36400,20241107,4.26,43250,-12.25,20250121,37200,2.02,20250214,44950,-15.57,20240925,36400,4.26,20241107,0.10,N,081660,1000,616 억,,25968336,N,N,191,N,00,N
20250219,110655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,-500,5,-1.30,1848127450,48390,58.50,38100,38850,38000,50100,27050,38600,38192.32,43.21,0,-14537,39200,38900,38600,38300,38000,39050,38450,617,11500,1000,30100,50,1,60095839,22897,54.35,1.20,12,0.08,701.00,31737.00,44950,20240925,-15.24,36400,20241107,4.67,43250,-11.91,20250121,37200,2.42,20250214,44950,-15.24,20240925,36400,4.67,20241107,0.10,N,081660,1000,616 억,,25968336,N,N,191,N,00,N
20250219,100654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38250,-350,5,-0.91,959062700,25100,30.35,38100,38850,38050,50100,27050,38600,38209.62,43.21,0,-6454,39200,38900,38600,38300,38000,39050,38450,617,11500,1000,30100,50,1,60095839,22987,54.56,1.21,12,0.04,701.00,31737.00,44950,20240925,-14.91,36400,20241107,5.08,43250,-11.56,20250121,37200,2.82,20250214,44950,-14.91,20240925,36400,5.08,20241107,0.10,N,081660,1000,616 억,,25968336,N,N,191,N,00,N
20250219,090656,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38050,-550,5,-1.42,299992100,7847,9.49,38100,38850,38050,50100,27050,38600,38230.02,43.21,0,-2651,39200,38900,38600,38300,38000,39050,38450,617,11500,1000,30100,50,1,60095839,22866,54.28,1.20,12,0.01,701.00,31737.00,44950,20240925,-15.35,36400,20241107,4.53,43250,-12.02,20250121,37200,2.28,20250214,44950,-15.35,20240925,36400,4.53,20241107,0.10,N,081660,1000,616 억,,25968336,N,N,191,N,00,N
20250218,160653,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38600,-100,5,-0.26,3193870250,82700,113.07,38450,38900,38300,50300,27100,38700,38619.95,43.26,0,2048,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23197,55.06,1.22,12,0.14,701.00,31737.00,44950,20240925,-14.13,36400,20241107,6.04,43250,-10.75,20250121,37200,3.76,20250214,44950,-14.13,20240925,36400,6.04,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,191,N,00,N
20250218,150654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38650,-50,5,-0.13,2682505350,69458,94.96,38450,38900,38300,50300,27100,38700,38620.54,43.26,0,-3027,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23227,55.14,1.22,12,0.12,701.00,31737.00,44950,20240925,-14.02,36400,20241107,6.18,43250,-10.64,20250121,37200,3.90,20250214,44950,-14.02,20240925,36400,6.18,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,N,00,N
20250218,140655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38500,-200,5,-0.52,2000353500,51791,70.81,38450,38900,38300,50300,27100,38700,38623.57,43.26,0,-110,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23137,54.92,1.21,12,0.09,701.00,31737.00,44950,20240925,-14.35,36400,20241107,5.77,43250,-10.98,20250121,37200,3.49,20250214,44950,-14.35,20240925,36400,5.77,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,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 160655 55 30.00 KOSPI200 유통 N N N Y 40 N 38000 -600 5 -1.55 6714432050 176105 212.91 38100 38850 37900 50100 27050 38600 38127.45 43.21 0 -42313 39200 38900 38600 38300 38000 39050 38450 617 11500 1000 30100 50 1 60095839 22836 54.21 1.20 12 0.29 701.00 31737.00 44950 20240925 -15.46 36400 20241107 4.40 43250 -12.14 20250121 37200 2.15 20250214 44950 -15.46 20240925 36400 4.40 20241107 0.10 N 081660 1000 616 억 25968336 N N 215 N 00 N
3 20250219 150657 55 30.00 KOSPI200 유통 N N N Y 40 N 38100 -500 5 -1.30 6226392050 163279 197.40 38100 38850 37900 50100 27050 38600 38133.44 43.21 0 -42364 39200 38900 38600 38300 38000 39050 38450 617 11500 1000 30100 50 1 60095839 22897 54.35 1.20 12 0.27 701.00 31737.00 44950 20240925 -15.24 36400 20241107 4.67 43250 -11.91 20250121 37200 2.42 20250214 44950 -15.24 20240925 36400 4.67 20241107 0.10 N 081660 1000 616 억 25968336 N N 191 N 00 N
4 20250219 140654 55 30.00 KOSPI200 유통 N N N Y 40 N 38100 -500 5 -1.30 5221839700 136910 165.52 38100 38850 37900 50100 27050 38600 38140.66 43.21 0 -42704 39200 38900 38600 38300 38000 39050 38450 617 11500 1000 30100 50 1 60095839 22897 54.35 1.20 12 0.23 701.00 31737.00 44950 20240925 -15.24 36400 20241107 4.67 43250 -11.91 20250121 37200 2.42 20250214 44950 -15.24 20240925 36400 4.67 20241107 0.10 N 081660 1000 616 억 25968336 N N 191 N 00 N
5 20250219 130655 55 30.00 KOSPI200 유통 N N N Y 40 N 38150 -450 5 -1.17 4042654200 106044 128.21 38100 38850 37900 50100 27050 38600 38122.41 43.21 0 -32185 39200 38900 38600 38300 38000 39050 38450 617 11500 1000 30100 50 1 60095839 22927 54.42 1.20 12 0.18 701.00 31737.00 44950 20240925 -15.13 36400 20241107 4.81 43250 -11.79 20250121 37200 2.55 20250214 44950 -15.13 20240925 36400 4.81 20241107 0.10 N 081660 1000 616 억 25968336 N N 191 N 00 N
6 20250219 120654 55 30.00 KOSPI200 유통 N N N Y 40 N 37950 -650 5 -1.68 2809692300 73647 89.04 38100 38850 37900 50100 27050 38600 38150.79 43.21 0 -21080 39200 38900 38600 38300 38000 39050 38450 617 11500 1000 30100 50 1 60095839 22806 54.14 1.20 12 0.12 701.00 31737.00 44950 20240925 -15.57 36400 20241107 4.26 43250 -12.25 20250121 37200 2.02 20250214 44950 -15.57 20240925 36400 4.26 20241107 0.10 N 081660 1000 616 억 25968336 N N 191 N 00 N
7 20250219 110655 55 30.00 KOSPI200 유통 N N N Y 40 N 38100 -500 5 -1.30 1848127450 48390 58.50 38100 38850 38000 50100 27050 38600 38192.32 43.21 0 -14537 39200 38900 38600 38300 38000 39050 38450 617 11500 1000 30100 50 1 60095839 22897 54.35 1.20 12 0.08 701.00 31737.00 44950 20240925 -15.24 36400 20241107 4.67 43250 -11.91 20250121 37200 2.42 20250214 44950 -15.24 20240925 36400 4.67 20241107 0.10 N 081660 1000 616 억 25968336 N N 191 N 00 N
8 20250219 100654 55 30.00 KOSPI200 유통 N N N Y 40 N 38250 -350 5 -0.91 959062700 25100 30.35 38100 38850 38050 50100 27050 38600 38209.62 43.21 0 -6454 39200 38900 38600 38300 38000 39050 38450 617 11500 1000 30100 50 1 60095839 22987 54.56 1.21 12 0.04 701.00 31737.00 44950 20240925 -14.91 36400 20241107 5.08 43250 -11.56 20250121 37200 2.82 20250214 44950 -14.91 20240925 36400 5.08 20241107 0.10 N 081660 1000 616 억 25968336 N N 191 N 00 N
9 20250219 090656 55 30.00 KOSPI200 유통 N N N Y 40 N 38050 -550 5 -1.42 299992100 7847 9.49 38100 38850 38050 50100 27050 38600 38230.02 43.21 0 -2651 39200 38900 38600 38300 38000 39050 38450 617 11500 1000 30100 50 1 60095839 22866 54.28 1.20 12 0.01 701.00 31737.00 44950 20240925 -15.35 36400 20241107 4.53 43250 -12.02 20250121 37200 2.28 20250214 44950 -15.35 20240925 36400 4.53 20241107 0.10 N 081660 1000 616 억 25968336 N N 191 N 00 N
10 20250218 160653 55 30.00 KOSPI200 유통 N N N Y 40 N 38600 -100 5 -0.26 3193870250 82700 113.07 38450 38900 38300 50300 27100 38700 38619.95 43.26 0 2048 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23197 55.06 1.22 12 0.14 701.00 31737.00 44950 20240925 -14.13 36400 20241107 6.04 43250 -10.75 20250121 37200 3.76 20250214 44950 -14.13 20240925 36400 6.04 20241107 0.08 N 081660 1000 616 억 25997926 N N 191 N 00 N
11 20250218 150654 55 30.00 KOSPI200 유통 N N N Y 40 N 38650 -50 5 -0.13 2682505350 69458 94.96 38450 38900 38300 50300 27100 38700 38620.54 43.26 0 -3027 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23227 55.14 1.22 12 0.12 701.00 31737.00 44950 20240925 -14.02 36400 20241107 6.18 43250 -10.64 20250121 37200 3.90 20250214 44950 -14.02 20240925 36400 6.18 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N
12 20250218 140655 55 30.00 KOSPI200 유통 N N N Y 40 N 38500 -200 5 -0.52 2000353500 51791 70.81 38450 38900 38300 50300 27100 38700 38623.57 43.26 0 -110 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23137 54.92 1.21 12 0.09 701.00 31737.00 44950 20240925 -14.35 36400 20241107 5.77 43250 -10.98 20250121 37200 3.49 20250214 44950 -14.35 20240925 36400 5.77 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N