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
012750/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
20250218,160304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,1300,2,2.17,2235942600,36633,156.52,59200,61700,59200,77800,42000,59900,61036.28,55.83,0,7224,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23255,12.27,1.33,12,0.10,4986.00,46149.00,66000,20241108,-7.27,53000,20240805,15.47,62300,-1.77,20250115,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.01,N,012750,500,189 억,,21214654,N,N,54,N,00,N
20250218,150305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,1700,2,2.84,1777710700,29154,124.57,59200,61700,59200,77800,42000,59900,60976.56,55.83,0,6115,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23407,12.35,1.33,12,0.08,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,62300,-1.12,20250115,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,N,00,N
20250218,140305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,1700,2,2.84,1592803200,26140,111.69,59200,61700,59200,77800,42000,59900,60933.56,55.83,0,6225,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23407,12.35,1.33,12,0.07,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,62300,-1.12,20250115,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,N,00,N
20250218,130304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,1700,2,2.84,1375273600,22604,96.58,59200,61700,59200,77800,42000,59900,60842.05,55.83,0,7266,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23407,12.35,1.33,12,0.06,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,62300,-1.12,20250115,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,N,00,N
20250218,120304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61500,1600,2,2.67,1127391900,18575,79.37,59200,61500,59200,77800,42000,59900,60694.05,55.83,0,6659,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23369,12.33,1.33,12,0.05,4986.00,46149.00,66000,20241108,-6.82,53000,20240805,16.04,62300,-1.28,20250115,56200,9.43,20250102,66000,-6.82,20241108,53000,16.04,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,N,00,N
20250218,110305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60800,900,2,1.50,716346400,11855,50.65,59200,61000,59200,77800,42000,59900,60425.68,55.83,0,5064,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23104,12.19,1.32,12,0.03,4986.00,46149.00,66000,20241108,-7.88,53000,20240805,14.72,62300,-2.41,20250115,56200,8.19,20250102,66000,-7.88,20241108,53000,14.72,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,N,00,N
20250218,100304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60600,700,2,1.17,490450800,8132,34.75,59200,60800,59200,77800,42000,59900,60311.21,55.83,0,4680,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,23028,12.15,1.31,12,0.02,4986.00,46149.00,66000,20241108,-8.18,53000,20240805,14.34,62300,-2.73,20250115,56200,7.83,20250102,66000,-8.18,20241108,53000,14.34,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,N,00,N
20250218,090305,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60000,100,2,0.17,64909100,1093,4.67,59200,60000,59200,77800,42000,59900,59386.18,55.83,0,497,60433,60166,59733,59466,59033,60250,59550,190,17900,500,45520,100,1,37999178,22800,12.03,1.30,12,0.00,4986.00,46149.00,66000,20241108,-9.09,53000,20240805,13.21,62300,-3.69,20250115,56200,6.76,20250102,66000,-9.09,20241108,53000,13.21,20240805,0.01,N,012750,500,189 억,,21214654,N,N,11,N,00,N
20250217,160304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59900,400,2,0.67,1108898900,18573,32.06,59900,60000,59300,77300,41700,59500,59704.78,55.83,0,-9165,60633,60066,59333,58766,58033,60350,59050,190,17800,500,45220,100,1,37999178,22762,12.01,1.30,12,0.05,4986.00,46149.00,66000,20241108,-9.24,53000,20240805,13.02,62300,-3.85,20250115,56200,6.58,20250102,66000,-9.24,20241108,53000,13.02,20240805,0.01,N,012750,500,189 억,,21214688,N,N,11,N,00,N
20250217,150304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59900,400,2,0.67,683125200,11455,19.77,59900,60000,59300,77300,41700,59500,59635.55,55.83,0,-6296,60633,60066,59333,58766,58033,60350,59050,190,17800,500,45220,100,1,37999178,22762,12.01,1.30,12,0.03,4986.00,46149.00,66000,20241108,-9.24,53000,20240805,13.02,62300,-3.85,20250115,56200,6.58,20250102,66000,-9.24,20241108,53000,13.02,20240805,0.01,N,012750,500,189 억,,21214688,N,N,21,N,00,N
20250217,140303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59600,100,2,0.17,529567800,8884,15.33,59900,60000,59300,77300,41700,59500,59609.16,55.83,0,-4637,60633,60066,59333,58766,58033,60350,59050,190,17800,500,45220,100,1,37999178,22648,11.95,1.29,12,0.02,4986.00,46149.00,66000,20241108,-9.70,53000,20240805,12.45,62300,-4.33,20250115,56200,6.05,20250102,66000,-9.70,20241108,53000,12.45,20240805,0.01,N,012750,500,189 억,,21214688,N,N,21,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 160304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61200 1300 2 2.17 2235942600 36633 156.52 59200 61700 59200 77800 42000 59900 61036.28 55.83 0 7224 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23255 12.27 1.33 12 0.10 4986.00 46149.00 66000 20241108 -7.27 53000 20240805 15.47 62300 -1.77 20250115 56200 8.90 20250102 66000 -7.27 20241108 53000 15.47 20240805 0.01 N 012750 500 189 억 21214654 N N 54 N 00 N
3 20250218 150305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 1700 2 2.84 1777710700 29154 124.57 59200 61700 59200 77800 42000 59900 60976.56 55.83 0 6115 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23407 12.35 1.33 12 0.08 4986.00 46149.00 66000 20241108 -6.67 53000 20240805 16.23 62300 -1.12 20250115 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N
4 20250218 140305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 1700 2 2.84 1592803200 26140 111.69 59200 61700 59200 77800 42000 59900 60933.56 55.83 0 6225 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23407 12.35 1.33 12 0.07 4986.00 46149.00 66000 20241108 -6.67 53000 20240805 16.23 62300 -1.12 20250115 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N
5 20250218 130304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 1700 2 2.84 1375273600 22604 96.58 59200 61700 59200 77800 42000 59900 60842.05 55.83 0 7266 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23407 12.35 1.33 12 0.06 4986.00 46149.00 66000 20241108 -6.67 53000 20240805 16.23 62300 -1.12 20250115 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N
6 20250218 120304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61500 1600 2 2.67 1127391900 18575 79.37 59200 61500 59200 77800 42000 59900 60694.05 55.83 0 6659 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23369 12.33 1.33 12 0.05 4986.00 46149.00 66000 20241108 -6.82 53000 20240805 16.04 62300 -1.28 20250115 56200 9.43 20250102 66000 -6.82 20241108 53000 16.04 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N
7 20250218 110305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60800 900 2 1.50 716346400 11855 50.65 59200 61000 59200 77800 42000 59900 60425.68 55.83 0 5064 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23104 12.19 1.32 12 0.03 4986.00 46149.00 66000 20241108 -7.88 53000 20240805 14.72 62300 -2.41 20250115 56200 8.19 20250102 66000 -7.88 20241108 53000 14.72 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N
8 20250218 100304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60600 700 2 1.17 490450800 8132 34.75 59200 60800 59200 77800 42000 59900 60311.21 55.83 0 4680 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 23028 12.15 1.31 12 0.02 4986.00 46149.00 66000 20241108 -8.18 53000 20240805 14.34 62300 -2.73 20250115 56200 7.83 20250102 66000 -8.18 20241108 53000 14.34 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N
9 20250218 090305 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60000 100 2 0.17 64909100 1093 4.67 59200 60000 59200 77800 42000 59900 59386.18 55.83 0 497 60433 60166 59733 59466 59033 60250 59550 190 17900 500 45520 100 1 37999178 22800 12.03 1.30 12 0.00 4986.00 46149.00 66000 20241108 -9.09 53000 20240805 13.21 62300 -3.69 20250115 56200 6.76 20250102 66000 -9.09 20241108 53000 13.21 20240805 0.01 N 012750 500 189 억 21214654 N N 11 N 00 N
10 20250217 160304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59900 400 2 0.67 1108898900 18573 32.06 59900 60000 59300 77300 41700 59500 59704.78 55.83 0 -9165 60633 60066 59333 58766 58033 60350 59050 190 17800 500 45220 100 1 37999178 22762 12.01 1.30 12 0.05 4986.00 46149.00 66000 20241108 -9.24 53000 20240805 13.02 62300 -3.85 20250115 56200 6.58 20250102 66000 -9.24 20241108 53000 13.02 20240805 0.01 N 012750 500 189 억 21214688 N N 11 N 00 N
11 20250217 150304 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59900 400 2 0.67 683125200 11455 19.77 59900 60000 59300 77300 41700 59500 59635.55 55.83 0 -6296 60633 60066 59333 58766 58033 60350 59050 190 17800 500 45220 100 1 37999178 22762 12.01 1.30 12 0.03 4986.00 46149.00 66000 20241108 -9.24 53000 20240805 13.02 62300 -3.85 20250115 56200 6.58 20250102 66000 -9.24 20241108 53000 13.02 20240805 0.01 N 012750 500 189 억 21214688 N N 21 N 00 N
12 20250217 140303 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59600 100 2 0.17 529567800 8884 15.33 59900 60000 59300 77300 41700 59500 59609.16 55.83 0 -4637 60633 60066 59333 58766 58033 60350 59050 190 17800 500 45220 100 1 37999178 22648 11.95 1.29 12 0.02 4986.00 46149.00 66000 20241108 -9.70 53000 20240805 12.45 62300 -4.33 20250115 56200 6.05 20250102 66000 -9.70 20241108 53000 12.45 20240805 0.01 N 012750 500 189 억 21214688 N N 21 N 00 N