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
021240/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
20250218,160338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84400,-1100,5,-1.29,9677067300,115408,65.97,84700,85600,82400,111100,59900,85500,83850.24,61.07,0,-16224,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,61244,13.22,2.31,12,0.16,6386.00,36464.00,86000,20250217,-1.86,49600,20240306,70.16,86000,-1.86,20250217,63600,32.70,20250106,86000,-1.86,20250217,49600,70.16,20240306,0.03,N,021240,500,406 억,,44316559,N,N,66,N,00,N
20250218,150339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84000,-1500,5,-1.75,7551059500,90188,51.56,84700,85600,82400,111100,59900,85500,83724.96,61.07,0,-12411,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,60954,13.15,2.30,12,0.12,6386.00,36464.00,86000,20250217,-2.33,49600,20240306,69.35,86000,-2.33,20250217,63600,32.08,20250106,86000,-2.33,20250217,49600,69.35,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,N,00,N
20250218,140339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83900,-1600,5,-1.87,6190315600,73981,42.29,84700,85600,82400,111100,59900,85500,83673.39,61.07,0,-9693,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,60881,13.14,2.30,12,0.10,6386.00,36464.00,86000,20250217,-2.44,49600,20240306,69.15,86000,-2.44,20250217,63600,31.92,20250106,86000,-2.44,20250217,49600,69.15,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,N,00,N
20250218,130339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83800,-1700,5,-1.99,4993701200,59717,34.14,84700,85600,82400,111100,59900,85500,83621.48,61.07,0,-11320,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,60808,13.12,2.30,12,0.08,6386.00,36464.00,86000,20250217,-2.56,49600,20240306,68.95,86000,-2.56,20250217,63600,31.76,20250106,86000,-2.56,20250217,49600,68.95,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,N,00,N
20250218,120339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,83000,-2500,5,-2.92,3961326300,47345,27.06,84700,85600,82400,111100,59900,85500,83667.78,61.07,0,-12003,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,60228,13.00,2.28,12,0.07,6386.00,36464.00,86000,20250217,-3.49,49600,20240306,67.34,86000,-3.49,20250217,63600,30.50,20250106,86000,-3.49,20250217,49600,67.34,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,N,00,N
20250218,110339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82600,-2900,5,-3.39,2719918900,32348,18.49,84700,85600,82600,111100,59900,85500,84081.26,61.07,0,-7150,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,59938,12.93,2.27,12,0.04,6386.00,36464.00,86000,20250217,-3.95,49600,20240306,66.53,86000,-3.95,20250217,63600,29.87,20250106,86000,-3.95,20250217,49600,66.53,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,N,00,N
20250218,100339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84100,-1400,5,-1.64,1415800700,16744,9.57,84700,85600,83900,111100,59900,85500,84553.39,61.07,0,-4041,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,61026,13.17,2.31,12,0.02,6386.00,36464.00,86000,20250217,-2.21,49600,20240306,69.56,86000,-2.21,20250217,63600,32.23,20250106,86000,-2.21,20250217,49600,69.56,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,N,00,N
20250218,090339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85500,0,3,0.00,300876500,3548,2.03,84700,85500,84000,111100,59900,85500,84793.56,61.07,0,-1513,88233,86866,84633,83266,81033,87550,83950,407,25600,500,64980,100,1,72563745,62042,13.39,2.34,12,0.00,6386.00,36464.00,86000,20250217,-0.58,49600,20240306,72.38,86000,-0.58,20250217,63600,34.43,20250106,86000,-0.58,20250217,49600,72.38,20240306,0.03,N,021240,500,406 억,,44316559,N,N,31,N,00,N
20250217,160338,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,85500,3700,2,4.52,11785633200,138798,88.06,82500,86000,82400,106300,57300,81800,84911.55,61.04,0,-10079,85066,83432,80866,79232,76666,84250,80050,407,24500,500,62160,100,1,72563745,62042,13.39,2.34,12,0.19,6386.00,36464.00,86000,20250217,-0.58,49600,20240306,72.38,86000,-0.58,20250217,63600,34.43,20250106,86000,-0.58,20250217,49600,72.38,20240306,0.03,N,021240,500,406 억,,44291273,N,N,31,N,00,N
20250217,150338,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,84900,3100,2,3.79,10568641400,124537,79.01,82500,86000,82400,106300,57300,81800,84863.47,61.04,0,-10702,85066,83432,80866,79232,76666,84250,80050,407,24500,500,62160,100,1,72563745,61607,13.29,2.33,12,0.17,6386.00,36464.00,86000,20250217,-1.28,49600,20240306,71.17,86000,-1.28,20250217,63600,33.49,20250106,86000,-1.28,20250217,49600,71.17,20240306,0.03,N,021240,500,406 억,,44291273,N,N,1503,N,00,N
20250217,140338,55,30.00,KOSPI200,신고가,일반서비스,N,N,N,Y,40,N,85000,3200,2,3.91,9495358400,111906,71.00,82500,86000,82400,106300,57300,81800,84851.20,61.04,0,-10890,85066,83432,80866,79232,76666,84250,80050,407,24500,500,62160,100,1,72563745,61679,13.31,2.33,12,0.15,6386.00,36464.00,86000,20250217,-1.16,49600,20240306,71.37,86000,-1.16,20250217,63600,33.65,20250106,86000,-1.16,20250217,49600,71.37,20240306,0.03,N,021240,500,406 억,,44291273,N,N,1503,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 160338 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84400 -1100 5 -1.29 9677067300 115408 65.97 84700 85600 82400 111100 59900 85500 83850.24 61.07 0 -16224 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 61244 13.22 2.31 12 0.16 6386.00 36464.00 86000 20250217 -1.86 49600 20240306 70.16 86000 -1.86 20250217 63600 32.70 20250106 86000 -1.86 20250217 49600 70.16 20240306 0.03 N 021240 500 406 억 44316559 N N 66 N 00 N
3 20250218 150339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84000 -1500 5 -1.75 7551059500 90188 51.56 84700 85600 82400 111100 59900 85500 83724.96 61.07 0 -12411 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 60954 13.15 2.30 12 0.12 6386.00 36464.00 86000 20250217 -2.33 49600 20240306 69.35 86000 -2.33 20250217 63600 32.08 20250106 86000 -2.33 20250217 49600 69.35 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N
4 20250218 140339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83900 -1600 5 -1.87 6190315600 73981 42.29 84700 85600 82400 111100 59900 85500 83673.39 61.07 0 -9693 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 60881 13.14 2.30 12 0.10 6386.00 36464.00 86000 20250217 -2.44 49600 20240306 69.15 86000 -2.44 20250217 63600 31.92 20250106 86000 -2.44 20250217 49600 69.15 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N
5 20250218 130339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83800 -1700 5 -1.99 4993701200 59717 34.14 84700 85600 82400 111100 59900 85500 83621.48 61.07 0 -11320 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 60808 13.12 2.30 12 0.08 6386.00 36464.00 86000 20250217 -2.56 49600 20240306 68.95 86000 -2.56 20250217 63600 31.76 20250106 86000 -2.56 20250217 49600 68.95 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N
6 20250218 120339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 83000 -2500 5 -2.92 3961326300 47345 27.06 84700 85600 82400 111100 59900 85500 83667.78 61.07 0 -12003 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 60228 13.00 2.28 12 0.07 6386.00 36464.00 86000 20250217 -3.49 49600 20240306 67.34 86000 -3.49 20250217 63600 30.50 20250106 86000 -3.49 20250217 49600 67.34 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N
7 20250218 110339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 82600 -2900 5 -3.39 2719918900 32348 18.49 84700 85600 82600 111100 59900 85500 84081.26 61.07 0 -7150 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 59938 12.93 2.27 12 0.04 6386.00 36464.00 86000 20250217 -3.95 49600 20240306 66.53 86000 -3.95 20250217 63600 29.87 20250106 86000 -3.95 20250217 49600 66.53 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N
8 20250218 100339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 84100 -1400 5 -1.64 1415800700 16744 9.57 84700 85600 83900 111100 59900 85500 84553.39 61.07 0 -4041 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 61026 13.17 2.31 12 0.02 6386.00 36464.00 86000 20250217 -2.21 49600 20240306 69.56 86000 -2.21 20250217 63600 32.23 20250106 86000 -2.21 20250217 49600 69.56 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N
9 20250218 090339 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 85500 0 3 0.00 300876500 3548 2.03 84700 85500 84000 111100 59900 85500 84793.56 61.07 0 -1513 88233 86866 84633 83266 81033 87550 83950 407 25600 500 64980 100 1 72563745 62042 13.39 2.34 12 0.00 6386.00 36464.00 86000 20250217 -0.58 49600 20240306 72.38 86000 -0.58 20250217 63600 34.43 20250106 86000 -0.58 20250217 49600 72.38 20240306 0.03 N 021240 500 406 억 44316559 N N 31 N 00 N
10 20250217 160338 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 85500 3700 2 4.52 11785633200 138798 88.06 82500 86000 82400 106300 57300 81800 84911.55 61.04 0 -10079 85066 83432 80866 79232 76666 84250 80050 407 24500 500 62160 100 1 72563745 62042 13.39 2.34 12 0.19 6386.00 36464.00 86000 20250217 -0.58 49600 20240306 72.38 86000 -0.58 20250217 63600 34.43 20250106 86000 -0.58 20250217 49600 72.38 20240306 0.03 N 021240 500 406 억 44291273 N N 31 N 00 N
11 20250217 150338 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 84900 3100 2 3.79 10568641400 124537 79.01 82500 86000 82400 106300 57300 81800 84863.47 61.04 0 -10702 85066 83432 80866 79232 76666 84250 80050 407 24500 500 62160 100 1 72563745 61607 13.29 2.33 12 0.17 6386.00 36464.00 86000 20250217 -1.28 49600 20240306 71.17 86000 -1.28 20250217 63600 33.49 20250106 86000 -1.28 20250217 49600 71.17 20240306 0.03 N 021240 500 406 억 44291273 N N 1503 N 00 N
12 20250217 140338 55 30.00 KOSPI200 신고가 일반서비스 N N N Y 40 N 85000 3200 2 3.91 9495358400 111906 71.00 82500 86000 82400 106300 57300 81800 84851.20 61.04 0 -10890 85066 83432 80866 79232 76666 84250 80050 407 24500 500 62160 100 1 72563745 61679 13.31 2.33 12 0.15 6386.00 36464.00 86000 20250217 -1.16 49600 20240306 71.37 86000 -1.16 20250217 63600 33.65 20250106 86000 -1.16 20250217 49600 71.37 20240306 0.03 N 021240 500 406 억 44291273 N N 1503 N 00 N