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
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
20250212,160520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70100,700,2,1.01,15150780800,216429,91.30,70000,70900,68800,90200,48600,69400,70003.29,9.46,0,49359,71200,70300,69000,68100,66800,70750,68550,76,20800,200,49960,100,1,38220000,26792,82.08,4.80,12,0.57,854.00,14589.00,98100,20240718,-28.54,49250,20241210,42.34,70900,-1.13,20250212,52900,32.51,20250102,98100,-28.54,20240718,49250,42.34,20241210,1.23,N,052690,200,76 억,,3616973,N,N,180,N,00,N
20250212,150519,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70000,600,2,0.86,14014581600,200195,84.45,70000,70900,68800,90200,48600,69400,70004.71,9.46,0,45720,71200,70300,69000,68100,66800,70750,68550,76,20800,200,49960,100,1,38220000,26754,81.97,4.80,12,0.52,854.00,14589.00,98100,20240718,-28.64,49250,20241210,42.13,70900,-1.27,20250212,52900,32.33,20250102,98100,-28.64,20240718,49250,42.13,20241210,1.23,N,052690,200,76 억,,3616973,N,N,133,N,00,N
20250212,140520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69900,500,2,0.72,11257850000,160725,67.80,70000,70900,68800,90200,48600,69400,70044.26,9.46,0,26044,71200,70300,69000,68100,66800,70750,68550,76,20800,200,49960,100,1,38220000,26716,81.85,4.79,12,0.42,854.00,14589.00,98100,20240718,-28.75,49250,20241210,41.93,70900,-1.41,20250212,52900,32.14,20250102,98100,-28.75,20240718,49250,41.93,20241210,1.23,N,052690,200,76 억,,3616973,N,N,133,N,00,N
20250212,130521,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70100,700,2,1.01,10382764800,148241,62.53,70000,70900,68800,90200,48600,69400,70039.85,9.46,0,30472,71200,70300,69000,68100,66800,70750,68550,76,20800,200,49960,100,1,38220000,26792,82.08,4.80,12,0.39,854.00,14589.00,98100,20240718,-28.54,49250,20241210,42.34,70900,-1.13,20250212,52900,32.51,20250102,98100,-28.54,20240718,49250,42.34,20241210,1.23,N,052690,200,76 억,,3616973,N,N,133,N,00,N
20250212,120520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70400,1000,2,1.44,9219336800,131679,55.55,70000,70900,68800,90200,48600,69400,70013.81,9.46,0,25917,71200,70300,69000,68100,66800,70750,68550,76,20800,200,49960,100,1,38220000,26907,82.44,4.83,12,0.34,854.00,14589.00,98100,20240718,-28.24,49250,20241210,42.94,70900,-0.71,20250212,52900,33.08,20250102,98100,-28.24,20240718,49250,42.94,20241210,1.23,N,052690,200,76 억,,3616973,N,N,133,N,00,N
20250212,110519,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70800,1400,2,2.02,7662484400,109569,46.22,70000,70900,68800,90200,48600,69400,69933.06,9.46,0,24951,71200,70300,69000,68100,66800,70750,68550,76,20800,200,49960,100,1,38220000,27060,82.90,4.85,12,0.29,854.00,14589.00,98100,20240718,-27.83,49250,20241210,43.76,70900,-0.14,20250212,52900,33.84,20250102,98100,-27.83,20240718,49250,43.76,20241210,1.23,N,052690,200,76 억,,3616973,N,N,133,N,00,N
20250212,100520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69600,200,2,0.29,3430095000,49345,20.82,70000,70000,68800,90200,48600,69400,69512.56,9.46,0,1416,71200,70300,69000,68100,66800,70750,68550,76,20800,200,49960,100,1,38220000,26601,81.50,4.77,12,0.13,854.00,14589.00,98100,20240718,-29.05,49250,20241210,41.32,70000,0.00,20250204,52900,31.57,20250102,98100,-29.05,20240718,49250,41.32,20241210,1.23,N,052690,200,76 억,,3616973,N,N,133,N,00,N
20250212,090523,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69800,400,2,0.58,1092126600,15659,6.61,70000,70000,69400,90200,48600,69400,69744.78,9.46,0,2643,71200,70300,69000,68100,66800,70750,68550,76,20800,200,49960,100,1,38220000,26678,81.73,4.78,12,0.04,854.00,14589.00,98100,20240718,-28.85,49250,20241210,41.73,70000,0.00,20250204,52900,31.95,20250102,98100,-28.85,20240718,49250,41.73,20241210,1.23,N,052690,200,76 억,,3616973,N,N,133,N,00,N
20250211,160520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69400,2600,2,3.89,16152477400,233521,304.96,67800,69900,67700,86800,46800,66800,69169.08,9.37,0,50428,68333,67566,67033,66266,65733,67300,66000,76,20000,200,48090,100,1,38220000,26525,81.26,4.76,12,0.61,854.00,14589.00,98100,20240718,-29.26,49250,20241210,40.91,70000,-0.86,20250204,52900,31.19,20250102,98100,-29.26,20240718,49250,40.91,20241210,1.25,N,052690,200,76 억,,3580753,N,N,133,N,00,N
20250211,150520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69400,2600,2,3.89,15053662500,217691,284.28,67800,69900,67700,86800,46800,66800,69151.52,9.37,0,56310,68333,67566,67033,66266,65733,67300,66000,76,20000,200,48090,100,1,38220000,26525,81.26,4.76,12,0.57,854.00,14589.00,98100,20240718,-29.26,49250,20241210,40.91,70000,-0.86,20250204,52900,31.19,20250102,98100,-29.26,20240718,49250,40.91,20241210,1.25,N,052690,200,76 억,,3580753,N,N,145,N,00,N
20250211,140520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69300,2500,2,3.74,13735326100,198674,259.45,67800,69900,67700,86800,46800,66800,69135.00,9.37,0,61220,68333,67566,67033,66266,65733,67300,66000,76,20000,200,48090,100,1,38220000,26486,81.15,4.75,12,0.52,854.00,14589.00,98100,20240718,-29.36,49250,20241210,40.71,70000,-1.00,20250204,52900,31.00,20250102,98100,-29.36,20240718,49250,40.71,20241210,1.25,N,052690,200,76 억,,3580753,N,N,145,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 160520 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70100 700 2 1.01 15150780800 216429 91.30 70000 70900 68800 90200 48600 69400 70003.29 9.46 0 49359 71200 70300 69000 68100 66800 70750 68550 76 20800 200 49960 100 1 38220000 26792 82.08 4.80 12 0.57 854.00 14589.00 98100 20240718 -28.54 49250 20241210 42.34 70900 -1.13 20250212 52900 32.51 20250102 98100 -28.54 20240718 49250 42.34 20241210 1.23 N 052690 200 76 억 3616973 N N 180 N 00 N
3 20250212 150519 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70000 600 2 0.86 14014581600 200195 84.45 70000 70900 68800 90200 48600 69400 70004.71 9.46 0 45720 71200 70300 69000 68100 66800 70750 68550 76 20800 200 49960 100 1 38220000 26754 81.97 4.80 12 0.52 854.00 14589.00 98100 20240718 -28.64 49250 20241210 42.13 70900 -1.27 20250212 52900 32.33 20250102 98100 -28.64 20240718 49250 42.13 20241210 1.23 N 052690 200 76 억 3616973 N N 133 N 00 N
4 20250212 140520 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69900 500 2 0.72 11257850000 160725 67.80 70000 70900 68800 90200 48600 69400 70044.26 9.46 0 26044 71200 70300 69000 68100 66800 70750 68550 76 20800 200 49960 100 1 38220000 26716 81.85 4.79 12 0.42 854.00 14589.00 98100 20240718 -28.75 49250 20241210 41.93 70900 -1.41 20250212 52900 32.14 20250102 98100 -28.75 20240718 49250 41.93 20241210 1.23 N 052690 200 76 억 3616973 N N 133 N 00 N
5 20250212 130521 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70100 700 2 1.01 10382764800 148241 62.53 70000 70900 68800 90200 48600 69400 70039.85 9.46 0 30472 71200 70300 69000 68100 66800 70750 68550 76 20800 200 49960 100 1 38220000 26792 82.08 4.80 12 0.39 854.00 14589.00 98100 20240718 -28.54 49250 20241210 42.34 70900 -1.13 20250212 52900 32.51 20250102 98100 -28.54 20240718 49250 42.34 20241210 1.23 N 052690 200 76 억 3616973 N N 133 N 00 N
6 20250212 120520 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70400 1000 2 1.44 9219336800 131679 55.55 70000 70900 68800 90200 48600 69400 70013.81 9.46 0 25917 71200 70300 69000 68100 66800 70750 68550 76 20800 200 49960 100 1 38220000 26907 82.44 4.83 12 0.34 854.00 14589.00 98100 20240718 -28.24 49250 20241210 42.94 70900 -0.71 20250212 52900 33.08 20250102 98100 -28.24 20240718 49250 42.94 20241210 1.23 N 052690 200 76 억 3616973 N N 133 N 00 N
7 20250212 110519 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70800 1400 2 2.02 7662484400 109569 46.22 70000 70900 68800 90200 48600 69400 69933.06 9.46 0 24951 71200 70300 69000 68100 66800 70750 68550 76 20800 200 49960 100 1 38220000 27060 82.90 4.85 12 0.29 854.00 14589.00 98100 20240718 -27.83 49250 20241210 43.76 70900 -0.14 20250212 52900 33.84 20250102 98100 -27.83 20240718 49250 43.76 20241210 1.23 N 052690 200 76 억 3616973 N N 133 N 00 N
8 20250212 100520 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69600 200 2 0.29 3430095000 49345 20.82 70000 70000 68800 90200 48600 69400 69512.56 9.46 0 1416 71200 70300 69000 68100 66800 70750 68550 76 20800 200 49960 100 1 38220000 26601 81.50 4.77 12 0.13 854.00 14589.00 98100 20240718 -29.05 49250 20241210 41.32 70000 0.00 20250204 52900 31.57 20250102 98100 -29.05 20240718 49250 41.32 20241210 1.23 N 052690 200 76 억 3616973 N N 133 N 00 N
9 20250212 090523 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69800 400 2 0.58 1092126600 15659 6.61 70000 70000 69400 90200 48600 69400 69744.78 9.46 0 2643 71200 70300 69000 68100 66800 70750 68550 76 20800 200 49960 100 1 38220000 26678 81.73 4.78 12 0.04 854.00 14589.00 98100 20240718 -28.85 49250 20241210 41.73 70000 0.00 20250204 52900 31.95 20250102 98100 -28.85 20240718 49250 41.73 20241210 1.23 N 052690 200 76 억 3616973 N N 133 N 00 N
10 20250211 160520 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69400 2600 2 3.89 16152477400 233521 304.96 67800 69900 67700 86800 46800 66800 69169.08 9.37 0 50428 68333 67566 67033 66266 65733 67300 66000 76 20000 200 48090 100 1 38220000 26525 81.26 4.76 12 0.61 854.00 14589.00 98100 20240718 -29.26 49250 20241210 40.91 70000 -0.86 20250204 52900 31.19 20250102 98100 -29.26 20240718 49250 40.91 20241210 1.25 N 052690 200 76 억 3580753 N N 133 N 00 N
11 20250211 150520 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69400 2600 2 3.89 15053662500 217691 284.28 67800 69900 67700 86800 46800 66800 69151.52 9.37 0 56310 68333 67566 67033 66266 65733 67300 66000 76 20000 200 48090 100 1 38220000 26525 81.26 4.76 12 0.57 854.00 14589.00 98100 20240718 -29.26 49250 20241210 40.91 70000 -0.86 20250204 52900 31.19 20250102 98100 -29.26 20240718 49250 40.91 20241210 1.25 N 052690 200 76 억 3580753 N N 145 N 00 N
12 20250211 140520 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69300 2500 2 3.74 13735326100 198674 259.45 67800 69900 67700 86800 46800 66800 69135.00 9.37 0 61220 68333 67566 67033 66266 65733 67300 66000 76 20000 200 48090 100 1 38220000 26486 81.15 4.75 12 0.52 854.00 14589.00 98100 20240718 -29.36 49250 20241210 40.71 70000 -1.00 20250204 52900 31.00 20250102 98100 -29.36 20240718 49250 40.71 20241210 1.25 N 052690 200 76 억 3580753 N N 145 N 00 N