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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005250/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
20250218,160206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14170,-300,5,-2.07,1599653090,112858,317.19,14410,14420,14020,18810,10130,14470,14174.04,9.41,0,-35352,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6664,-12.96,0.70,12,0.24,-1093.00,20155.00,18490,20240819,-23.36,12940,20240703,9.51,17320,-18.19,20250102,13920,1.80,20250203,18490,-23.36,20240819,12940,9.51,20240703,0.36,N,005250,500,253 억,,4424392,N,N,198,N,00,N
20250218,150206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14240,-230,5,-1.59,1450625770,102379,287.74,14410,14420,14020,18810,10130,14470,14169.17,9.41,0,-33642,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6697,-13.03,0.71,12,0.22,-1093.00,20155.00,18490,20240819,-22.99,12940,20240703,10.05,17320,-17.78,20250102,13920,2.30,20250203,18490,-22.99,20240819,12940,10.05,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,N,00,N
20250218,140206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14160,-310,5,-2.14,1204190530,85024,238.96,14410,14420,14020,18810,10130,14470,14162.95,9.41,0,-32236,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6659,-12.96,0.70,12,0.18,-1093.00,20155.00,18490,20240819,-23.42,12940,20240703,9.43,17320,-18.24,20250102,13920,1.72,20250203,18490,-23.42,20240819,12940,9.43,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,N,00,N
20250218,130205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14180,-290,5,-2.00,1047779220,73989,207.95,14410,14420,14020,18810,10130,14470,14161.28,9.41,0,-27575,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6669,-12.97,0.70,12,0.16,-1093.00,20155.00,18490,20240819,-23.31,12940,20240703,9.58,17320,-18.13,20250102,13920,1.87,20250203,18490,-23.31,20240819,12940,9.58,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,N,00,N
20250218,120205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14120,-350,5,-2.42,973546960,68744,193.20,14410,14420,14020,18810,10130,14470,14161.92,9.41,0,-26008,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6640,-12.92,0.70,12,0.15,-1093.00,20155.00,18490,20240819,-23.63,12940,20240703,9.12,17320,-18.48,20250102,13920,1.44,20250203,18490,-23.63,20240819,12940,9.12,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,N,00,N
20250218,110206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14090,-380,5,-2.63,647589390,45670,128.36,14410,14420,14020,18810,10130,14470,14179.75,9.41,0,-31571,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6626,-12.89,0.70,12,0.10,-1093.00,20155.00,18490,20240819,-23.80,12940,20240703,8.89,17320,-18.65,20250102,13920,1.22,20250203,18490,-23.80,20240819,12940,8.89,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,N,00,N
20250218,100205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14200,-270,5,-1.87,335572000,23568,66.24,14410,14420,14160,18810,10130,14470,14238.46,9.41,0,-15222,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6678,-12.99,0.70,12,0.05,-1093.00,20155.00,18490,20240819,-23.20,12940,20240703,9.74,17320,-18.01,20250102,13920,2.01,20250203,18490,-23.20,20240819,12940,9.74,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,N,00,N
20250218,090206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14420,-50,5,-0.35,15508810,1077,3.03,14410,14420,14360,18810,10130,14470,14400.01,9.41,0,-559,14616,14542,14416,14342,14216,14580,14380,253,4340,500,10700,10,1,47028210,6781,-13.19,0.72,12,0.00,-1093.00,20155.00,18490,20240819,-22.01,12940,20240703,11.44,17320,-16.74,20250102,13920,3.59,20250203,18490,-22.01,20240819,12940,11.44,20240703,0.36,N,005250,500,253 억,,4424392,N,N,457,N,00,N
20250217,160205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14470,220,2,1.54,510109740,35378,79.42,14460,14490,14290,18520,9980,14250,14418.58,9.39,0,7274,14476,14362,14286,14172,14096,14420,14230,253,4270,500,10540,10,1,47028210,6805,-13.24,0.72,12,0.08,-1093.00,20155.00,18490,20240819,-21.74,12940,20240703,11.82,17320,-16.45,20250102,13920,3.95,20250203,18490,-21.74,20240819,12940,11.82,20240703,0.36,N,005250,500,253 억,,4417538,N,N,457,N,00,N
20250217,150206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14430,180,2,1.26,445279470,30893,69.35,14460,14490,14290,18520,9980,14250,14413.60,9.39,0,6274,14476,14362,14286,14172,14096,14420,14230,253,4270,500,10540,10,1,47028210,6786,-13.20,0.72,12,0.07,-1093.00,20155.00,18490,20240819,-21.96,12940,20240703,11.51,17320,-16.69,20250102,13920,3.66,20250203,18490,-21.96,20240819,12940,11.51,20240703,0.36,N,005250,500,253 억,,4417538,N,N,238,N,00,N
20250217,140205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14420,170,2,1.19,399609210,27730,62.25,14460,14490,14290,18520,9980,14250,14410.72,9.39,0,5497,14476,14362,14286,14172,14096,14420,14230,253,4270,500,10540,10,1,47028210,6781,-13.19,0.72,12,0.06,-1093.00,20155.00,18490,20240819,-22.01,12940,20240703,11.44,17320,-16.74,20250102,13920,3.59,20250203,18490,-22.01,20240819,12940,11.44,20240703,0.36,N,005250,500,253 억,,4417538,N,N,238,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 20250218 160206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14170 -300 5 -2.07 1599653090 112858 317.19 14410 14420 14020 18810 10130 14470 14174.04 9.41 0 -35352 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6664 -12.96 0.70 12 0.24 -1093.00 20155.00 18490 20240819 -23.36 12940 20240703 9.51 17320 -18.19 20250102 13920 1.80 20250203 18490 -23.36 20240819 12940 9.51 20240703 0.36 N 005250 500 253 억 4424392 N N 198 N 00 N
3 20250218 150206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14240 -230 5 -1.59 1450625770 102379 287.74 14410 14420 14020 18810 10130 14470 14169.17 9.41 0 -33642 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6697 -13.03 0.71 12 0.22 -1093.00 20155.00 18490 20240819 -22.99 12940 20240703 10.05 17320 -17.78 20250102 13920 2.30 20250203 18490 -22.99 20240819 12940 10.05 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N
4 20250218 140206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14160 -310 5 -2.14 1204190530 85024 238.96 14410 14420 14020 18810 10130 14470 14162.95 9.41 0 -32236 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6659 -12.96 0.70 12 0.18 -1093.00 20155.00 18490 20240819 -23.42 12940 20240703 9.43 17320 -18.24 20250102 13920 1.72 20250203 18490 -23.42 20240819 12940 9.43 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N
5 20250218 130205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14180 -290 5 -2.00 1047779220 73989 207.95 14410 14420 14020 18810 10130 14470 14161.28 9.41 0 -27575 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6669 -12.97 0.70 12 0.16 -1093.00 20155.00 18490 20240819 -23.31 12940 20240703 9.58 17320 -18.13 20250102 13920 1.87 20250203 18490 -23.31 20240819 12940 9.58 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N
6 20250218 120205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14120 -350 5 -2.42 973546960 68744 193.20 14410 14420 14020 18810 10130 14470 14161.92 9.41 0 -26008 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6640 -12.92 0.70 12 0.15 -1093.00 20155.00 18490 20240819 -23.63 12940 20240703 9.12 17320 -18.48 20250102 13920 1.44 20250203 18490 -23.63 20240819 12940 9.12 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N
7 20250218 110206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14090 -380 5 -2.63 647589390 45670 128.36 14410 14420 14020 18810 10130 14470 14179.75 9.41 0 -31571 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6626 -12.89 0.70 12 0.10 -1093.00 20155.00 18490 20240819 -23.80 12940 20240703 8.89 17320 -18.65 20250102 13920 1.22 20250203 18490 -23.80 20240819 12940 8.89 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N
8 20250218 100205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14200 -270 5 -1.87 335572000 23568 66.24 14410 14420 14160 18810 10130 14470 14238.46 9.41 0 -15222 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6678 -12.99 0.70 12 0.05 -1093.00 20155.00 18490 20240819 -23.20 12940 20240703 9.74 17320 -18.01 20250102 13920 2.01 20250203 18490 -23.20 20240819 12940 9.74 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N
9 20250218 090206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14420 -50 5 -0.35 15508810 1077 3.03 14410 14420 14360 18810 10130 14470 14400.01 9.41 0 -559 14616 14542 14416 14342 14216 14580 14380 253 4340 500 10700 10 1 47028210 6781 -13.19 0.72 12 0.00 -1093.00 20155.00 18490 20240819 -22.01 12940 20240703 11.44 17320 -16.74 20250102 13920 3.59 20250203 18490 -22.01 20240819 12940 11.44 20240703 0.36 N 005250 500 253 억 4424392 N N 457 N 00 N
10 20250217 160205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14470 220 2 1.54 510109740 35378 79.42 14460 14490 14290 18520 9980 14250 14418.58 9.39 0 7274 14476 14362 14286 14172 14096 14420 14230 253 4270 500 10540 10 1 47028210 6805 -13.24 0.72 12 0.08 -1093.00 20155.00 18490 20240819 -21.74 12940 20240703 11.82 17320 -16.45 20250102 13920 3.95 20250203 18490 -21.74 20240819 12940 11.82 20240703 0.36 N 005250 500 253 억 4417538 N N 457 N 00 N
11 20250217 150206 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14430 180 2 1.26 445279470 30893 69.35 14460 14490 14290 18520 9980 14250 14413.60 9.39 0 6274 14476 14362 14286 14172 14096 14420 14230 253 4270 500 10540 10 1 47028210 6786 -13.20 0.72 12 0.07 -1093.00 20155.00 18490 20240819 -21.96 12940 20240703 11.51 17320 -16.69 20250102 13920 3.66 20250203 18490 -21.96 20240819 12940 11.51 20240703 0.36 N 005250 500 253 억 4417538 N N 238 N 00 N
12 20250217 140205 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14420 170 2 1.19 399609210 27730 62.25 14460 14490 14290 18520 9980 14250 14410.72 9.39 0 5497 14476 14362 14286 14172 14096 14420 14230 253 4270 500 10540 10 1 47028210 6781 -13.19 0.72 12 0.06 -1093.00 20155.00 18490 20240819 -22.01 12940 20240703 11.44 17320 -16.74 20250102 13920 3.59 20250203 18490 -22.01 20240819 12940 11.44 20240703 0.36 N 005250 500 253 억 4417538 N N 238 N 00 N