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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030000/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
20250212,160356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18030,190,2,1.07,4831722460,268682,86.23,17890,18030,17790,23150,12490,17840,17982.96,22.11,0,160056,18146,17992,17756,17602,17366,18070,17680,230,5310,200,13910,10,1,115041225,20742,11.07,1.32,12,0.23,1628.00,13641.00,19570,20240510,-7.87,16400,20240805,9.94,18030,0.00,20250212,16810,7.26,20250120,19570,-7.87,20240510,16400,9.94,20240805,0.14,N,030000,200,230 억,,25437856,N,N,111,N,00,N
20250212,150355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18000,160,2,0.90,4227471230,235151,75.47,17890,18030,17790,23150,12490,17840,17977.69,22.11,0,148768,18146,17992,17756,17602,17366,18070,17680,230,5310,200,13910,10,1,115041225,20707,11.06,1.32,12,0.20,1628.00,13641.00,19570,20240510,-8.02,16400,20240805,9.76,18030,-0.17,20250212,16810,7.08,20250120,19570,-8.02,20240510,16400,9.76,20240805,0.14,N,030000,200,230 억,,25437856,N,N,2278,N,00,N
20250212,140356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18010,170,2,0.95,3362024440,187099,60.05,17890,18020,17790,23150,12490,17840,17969.23,22.11,0,123740,18146,17992,17756,17602,17366,18070,17680,230,5310,200,13910,10,1,115041225,20719,11.06,1.32,12,0.16,1628.00,13641.00,19570,20240510,-7.97,16400,20240805,9.82,18020,-0.06,20250212,16810,7.14,20250120,19570,-7.97,20240510,16400,9.82,20240805,0.14,N,030000,200,230 억,,25437856,N,N,2278,N,00,N
20250212,130356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18010,170,2,0.95,2391288380,133134,42.73,17890,18020,17790,23150,12490,17840,17961.52,22.11,0,99965,18146,17992,17756,17602,17366,18070,17680,230,5310,200,13910,10,1,115041225,20719,11.06,1.32,12,0.12,1628.00,13641.00,19570,20240510,-7.97,16400,20240805,9.82,18020,-0.06,20250212,16810,7.14,20250120,19570,-7.97,20240510,16400,9.82,20240805,0.14,N,030000,200,230 억,,25437856,N,N,2278,N,00,N
20250212,120355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18010,170,2,0.95,1973436530,109934,35.28,17890,18010,17790,23150,12490,17840,17951.10,22.11,0,80917,18146,17992,17756,17602,17366,18070,17680,230,5310,200,13910,10,1,115041225,20719,11.06,1.32,12,0.10,1628.00,13641.00,19570,20240510,-7.97,16400,20240805,9.82,18010,0.00,20250212,16810,7.14,20250120,19570,-7.97,20240510,16400,9.82,20240805,0.14,N,030000,200,230 억,,25437856,N,N,2278,N,00,N
20250212,110355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17970,130,2,0.73,1037798020,57934,18.59,17890,17970,17790,23150,12490,17840,17913.45,22.11,0,41204,18146,17992,17756,17602,17366,18070,17680,230,5310,200,13910,10,1,115041225,20673,11.04,1.32,12,0.05,1628.00,13641.00,19570,20240510,-8.18,16400,20240805,9.57,17970,0.00,20250212,16810,6.90,20250120,19570,-8.18,20240510,16400,9.57,20240805,0.14,N,030000,200,230 억,,25437856,N,N,2278,N,00,N
20250212,100356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17910,70,2,0.39,497486450,27813,8.93,17890,17930,17790,23150,12490,17840,17886.83,22.11,0,17322,18146,17992,17756,17602,17366,18070,17680,230,5310,200,13910,10,1,115041225,20604,11.00,1.31,12,0.02,1628.00,13641.00,19570,20240510,-8.48,16400,20240805,9.21,17930,-0.11,20250212,16810,6.54,20250120,19570,-8.48,20240510,16400,9.21,20240805,0.14,N,030000,200,230 억,,25437856,N,N,2278,N,00,N
20250212,090358,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17820,-20,5,-0.11,84914510,4748,1.52,17890,17900,17820,23150,12490,17840,17884.27,22.11,0,-93,18146,17992,17756,17602,17366,18070,17680,230,5310,200,13910,10,1,115041225,20500,10.95,1.31,12,0.00,1628.00,13641.00,19570,20240510,-8.94,16400,20240805,8.66,17910,-0.50,20250211,16810,6.01,20250120,19570,-8.94,20240510,16400,8.66,20240805,0.14,N,030000,200,230 억,,25437856,N,N,2278,N,00,N
20250211,160356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17840,160,2,0.90,5537229960,311469,139.63,17650,17910,17520,22950,12380,17680,17777.78,22.03,0,117754,17926,17802,17666,17542,17406,17865,17605,230,5270,200,13790,10,1,115041225,20523,10.96,1.31,12,0.27,1628.00,13641.00,19570,20240510,-8.84,16400,20240805,8.78,17910,-0.39,20250211,16810,6.13,20250120,19570,-8.84,20240510,16400,8.78,20240805,0.15,N,030000,200,230 억,,25344945,N,N,2278,N,00,N
20250211,150355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17830,150,2,0.85,4945761170,278249,124.74,17650,17910,17520,22950,12380,17680,17774.59,22.03,0,101048,17926,17802,17666,17542,17406,17865,17605,230,5270,200,13790,10,1,115041225,20512,10.95,1.31,12,0.24,1628.00,13641.00,19570,20240510,-8.89,16400,20240805,8.72,17910,-0.45,20250211,16810,6.07,20250120,19570,-8.89,20240510,16400,8.72,20240805,0.15,N,030000,200,230 억,,25344945,N,N,364,N,00,N
20250211,140357,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17870,190,2,1.07,4329348710,243715,109.26,17650,17910,17520,22950,12380,17680,17763.98,22.03,0,84781,17926,17802,17666,17542,17406,17865,17605,230,5270,200,13790,10,1,115041225,20558,10.98,1.31,12,0.21,1628.00,13641.00,19570,20240510,-8.69,16400,20240805,8.96,17910,-0.22,20250211,16810,6.31,20250120,19570,-8.69,20240510,16400,8.96,20240805,0.15,N,030000,200,230 억,,25344945,N,N,364,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 20250212 160356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18030 190 2 1.07 4831722460 268682 86.23 17890 18030 17790 23150 12490 17840 17982.96 22.11 0 160056 18146 17992 17756 17602 17366 18070 17680 230 5310 200 13910 10 1 115041225 20742 11.07 1.32 12 0.23 1628.00 13641.00 19570 20240510 -7.87 16400 20240805 9.94 18030 0.00 20250212 16810 7.26 20250120 19570 -7.87 20240510 16400 9.94 20240805 0.14 N 030000 200 230 억 25437856 N N 111 N 00 N
3 20250212 150355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18000 160 2 0.90 4227471230 235151 75.47 17890 18030 17790 23150 12490 17840 17977.69 22.11 0 148768 18146 17992 17756 17602 17366 18070 17680 230 5310 200 13910 10 1 115041225 20707 11.06 1.32 12 0.20 1628.00 13641.00 19570 20240510 -8.02 16400 20240805 9.76 18030 -0.17 20250212 16810 7.08 20250120 19570 -8.02 20240510 16400 9.76 20240805 0.14 N 030000 200 230 억 25437856 N N 2278 N 00 N
4 20250212 140356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18010 170 2 0.95 3362024440 187099 60.05 17890 18020 17790 23150 12490 17840 17969.23 22.11 0 123740 18146 17992 17756 17602 17366 18070 17680 230 5310 200 13910 10 1 115041225 20719 11.06 1.32 12 0.16 1628.00 13641.00 19570 20240510 -7.97 16400 20240805 9.82 18020 -0.06 20250212 16810 7.14 20250120 19570 -7.97 20240510 16400 9.82 20240805 0.14 N 030000 200 230 억 25437856 N N 2278 N 00 N
5 20250212 130356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18010 170 2 0.95 2391288380 133134 42.73 17890 18020 17790 23150 12490 17840 17961.52 22.11 0 99965 18146 17992 17756 17602 17366 18070 17680 230 5310 200 13910 10 1 115041225 20719 11.06 1.32 12 0.12 1628.00 13641.00 19570 20240510 -7.97 16400 20240805 9.82 18020 -0.06 20250212 16810 7.14 20250120 19570 -7.97 20240510 16400 9.82 20240805 0.14 N 030000 200 230 억 25437856 N N 2278 N 00 N
6 20250212 120355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18010 170 2 0.95 1973436530 109934 35.28 17890 18010 17790 23150 12490 17840 17951.10 22.11 0 80917 18146 17992 17756 17602 17366 18070 17680 230 5310 200 13910 10 1 115041225 20719 11.06 1.32 12 0.10 1628.00 13641.00 19570 20240510 -7.97 16400 20240805 9.82 18010 0.00 20250212 16810 7.14 20250120 19570 -7.97 20240510 16400 9.82 20240805 0.14 N 030000 200 230 억 25437856 N N 2278 N 00 N
7 20250212 110355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17970 130 2 0.73 1037798020 57934 18.59 17890 17970 17790 23150 12490 17840 17913.45 22.11 0 41204 18146 17992 17756 17602 17366 18070 17680 230 5310 200 13910 10 1 115041225 20673 11.04 1.32 12 0.05 1628.00 13641.00 19570 20240510 -8.18 16400 20240805 9.57 17970 0.00 20250212 16810 6.90 20250120 19570 -8.18 20240510 16400 9.57 20240805 0.14 N 030000 200 230 억 25437856 N N 2278 N 00 N
8 20250212 100356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17910 70 2 0.39 497486450 27813 8.93 17890 17930 17790 23150 12490 17840 17886.83 22.11 0 17322 18146 17992 17756 17602 17366 18070 17680 230 5310 200 13910 10 1 115041225 20604 11.00 1.31 12 0.02 1628.00 13641.00 19570 20240510 -8.48 16400 20240805 9.21 17930 -0.11 20250212 16810 6.54 20250120 19570 -8.48 20240510 16400 9.21 20240805 0.14 N 030000 200 230 억 25437856 N N 2278 N 00 N
9 20250212 090358 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17820 -20 5 -0.11 84914510 4748 1.52 17890 17900 17820 23150 12490 17840 17884.27 22.11 0 -93 18146 17992 17756 17602 17366 18070 17680 230 5310 200 13910 10 1 115041225 20500 10.95 1.31 12 0.00 1628.00 13641.00 19570 20240510 -8.94 16400 20240805 8.66 17910 -0.50 20250211 16810 6.01 20250120 19570 -8.94 20240510 16400 8.66 20240805 0.14 N 030000 200 230 억 25437856 N N 2278 N 00 N
10 20250211 160356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17840 160 2 0.90 5537229960 311469 139.63 17650 17910 17520 22950 12380 17680 17777.78 22.03 0 117754 17926 17802 17666 17542 17406 17865 17605 230 5270 200 13790 10 1 115041225 20523 10.96 1.31 12 0.27 1628.00 13641.00 19570 20240510 -8.84 16400 20240805 8.78 17910 -0.39 20250211 16810 6.13 20250120 19570 -8.84 20240510 16400 8.78 20240805 0.15 N 030000 200 230 억 25344945 N N 2278 N 00 N
11 20250211 150355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17830 150 2 0.85 4945761170 278249 124.74 17650 17910 17520 22950 12380 17680 17774.59 22.03 0 101048 17926 17802 17666 17542 17406 17865 17605 230 5270 200 13790 10 1 115041225 20512 10.95 1.31 12 0.24 1628.00 13641.00 19570 20240510 -8.89 16400 20240805 8.72 17910 -0.45 20250211 16810 6.07 20250120 19570 -8.89 20240510 16400 8.72 20240805 0.15 N 030000 200 230 억 25344945 N N 364 N 00 N
12 20250211 140357 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17870 190 2 1.07 4329348710 243715 109.26 17650 17910 17520 22950 12380 17680 17763.98 22.03 0 84781 17926 17802 17666 17542 17406 17865 17605 230 5270 200 13790 10 1 115041225 20558 10.98 1.31 12 0.21 1628.00 13641.00 19570 20240510 -8.69 16400 20240805 8.96 17910 -0.22 20250211 16810 6.31 20250120 19570 -8.69 20240510 16400 8.96 20240805 0.15 N 030000 200 230 억 25344945 N N 364 N 00 N