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
081660/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
20250218,160653,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38600,-100,5,-0.26,3193870250,82700,113.07,38450,38900,38300,50300,27100,38700,38619.95,43.26,0,2048,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23197,55.06,1.22,12,0.14,701.00,31737.00,44950,20240925,-14.13,36400,20241107,6.04,43250,-10.75,20250121,37200,3.76,20250214,44950,-14.13,20240925,36400,6.04,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,191,N,00,N
20250218,150654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38650,-50,5,-0.13,2682505350,69458,94.96,38450,38900,38300,50300,27100,38700,38620.54,43.26,0,-3027,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23227,55.14,1.22,12,0.12,701.00,31737.00,44950,20240925,-14.02,36400,20241107,6.18,43250,-10.64,20250121,37200,3.90,20250214,44950,-14.02,20240925,36400,6.18,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,N,00,N
20250218,140655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38500,-200,5,-0.52,2000353500,51791,70.81,38450,38900,38300,50300,27100,38700,38623.57,43.26,0,-110,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23137,54.92,1.21,12,0.09,701.00,31737.00,44950,20240925,-14.35,36400,20241107,5.77,43250,-10.98,20250121,37200,3.49,20250214,44950,-14.35,20240925,36400,5.77,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,N,00,N
20250218,130652,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38850,150,2,0.39,1432766350,37078,50.69,38450,38900,38300,50300,27100,38700,38641.95,43.26,0,2238,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23347,55.42,1.22,12,0.06,701.00,31737.00,44950,20240925,-13.57,36400,20241107,6.73,43250,-10.17,20250121,37200,4.44,20250214,44950,-13.57,20240925,36400,6.73,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,N,00,N
20250218,120654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38750,50,2,0.13,1073240850,27818,38.03,38450,38900,38300,50300,27100,38700,38580.81,43.26,0,1886,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23287,55.28,1.22,12,0.05,701.00,31737.00,44950,20240925,-13.79,36400,20241107,6.46,43250,-10.40,20250121,37200,4.17,20250214,44950,-13.79,20240925,36400,6.46,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,N,00,N
20250218,110652,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38700,0,3,0.00,727447050,18888,25.82,38450,38900,38300,50300,27100,38700,38513.72,43.26,0,2247,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23257,55.21,1.22,12,0.03,701.00,31737.00,44950,20240925,-13.90,36400,20241107,6.32,43250,-10.52,20250121,37200,4.03,20250214,44950,-13.90,20240925,36400,6.32,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,N,00,N
20250218,100652,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38300,-400,5,-1.03,357631300,9303,12.72,38450,38900,38300,50300,27100,38700,38442.58,43.26,0,-1224,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23017,54.64,1.21,12,0.02,701.00,31737.00,44950,20240925,-14.79,36400,20241107,5.22,43250,-11.45,20250121,37200,2.96,20250214,44950,-14.79,20240925,36400,5.22,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,N,00,N
20250218,090654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38500,-200,5,-0.52,28533650,742,1.01,38450,38900,38350,50300,27100,38700,38455.05,43.26,0,-120,39300,39000,38450,38150,37600,39150,38300,617,11600,1000,30180,50,1,60095839,23137,54.92,1.21,12,0.00,701.00,31737.00,44950,20240925,-14.35,36400,20241107,5.77,43250,-10.98,20250121,37200,3.49,20250214,44950,-14.35,20240925,36400,5.77,20241107,0.08,N,081660,1000,616 억,,25997926,N,N,169,N,00,N
20250217,160652,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38700,450,2,1.18,2805188700,73087,47.82,38550,38750,37900,49700,26800,38250,38381.47,43.29,0,2533,39216,38732,37966,37482,36716,38975,37725,617,11450,1000,29830,50,1,60095839,23257,55.21,1.22,12,0.12,701.00,31737.00,44950,20240925,-13.90,36400,20241107,6.32,43250,-10.52,20250121,37200,4.03,20250214,44950,-13.90,20240925,36400,6.32,20241107,0.08,N,081660,1000,616 억,,26018333,N,N,169,N,00,N
20250217,150651,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38600,350,2,0.92,2529751100,65961,43.16,38550,38750,37900,49700,26800,38250,38352.22,43.29,0,1020,39216,38732,37966,37482,36716,38975,37725,617,11450,1000,29830,50,1,60095839,23197,55.06,1.22,12,0.11,701.00,31737.00,44950,20240925,-14.13,36400,20241107,6.04,43250,-10.75,20250121,37200,3.76,20250214,44950,-14.13,20240925,36400,6.04,20241107,0.08,N,081660,1000,616 억,,26018333,N,N,1703,N,00,N
20250217,140651,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38550,300,2,0.78,2264459400,59075,38.65,38550,38750,37900,49700,26800,38250,38331.94,43.29,0,436,39216,38732,37966,37482,36716,38975,37725,617,11450,1000,29830,50,1,60095839,23167,54.99,1.21,12,0.10,701.00,31737.00,44950,20240925,-14.24,36400,20241107,5.91,43250,-10.87,20250121,37200,3.63,20250214,44950,-14.24,20240925,36400,5.91,20241107,0.08,N,081660,1000,616 억,,26018333,N,N,1703,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 160653 55 30.00 KOSPI200 유통 N N N Y 40 N 38600 -100 5 -0.26 3193870250 82700 113.07 38450 38900 38300 50300 27100 38700 38619.95 43.26 0 2048 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23197 55.06 1.22 12 0.14 701.00 31737.00 44950 20240925 -14.13 36400 20241107 6.04 43250 -10.75 20250121 37200 3.76 20250214 44950 -14.13 20240925 36400 6.04 20241107 0.08 N 081660 1000 616 억 25997926 N N 191 N 00 N
3 20250218 150654 55 30.00 KOSPI200 유통 N N N Y 40 N 38650 -50 5 -0.13 2682505350 69458 94.96 38450 38900 38300 50300 27100 38700 38620.54 43.26 0 -3027 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23227 55.14 1.22 12 0.12 701.00 31737.00 44950 20240925 -14.02 36400 20241107 6.18 43250 -10.64 20250121 37200 3.90 20250214 44950 -14.02 20240925 36400 6.18 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N
4 20250218 140655 55 30.00 KOSPI200 유통 N N N Y 40 N 38500 -200 5 -0.52 2000353500 51791 70.81 38450 38900 38300 50300 27100 38700 38623.57 43.26 0 -110 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23137 54.92 1.21 12 0.09 701.00 31737.00 44950 20240925 -14.35 36400 20241107 5.77 43250 -10.98 20250121 37200 3.49 20250214 44950 -14.35 20240925 36400 5.77 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N
5 20250218 130652 55 30.00 KOSPI200 유통 N N N Y 40 N 38850 150 2 0.39 1432766350 37078 50.69 38450 38900 38300 50300 27100 38700 38641.95 43.26 0 2238 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23347 55.42 1.22 12 0.06 701.00 31737.00 44950 20240925 -13.57 36400 20241107 6.73 43250 -10.17 20250121 37200 4.44 20250214 44950 -13.57 20240925 36400 6.73 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N
6 20250218 120654 55 30.00 KOSPI200 유통 N N N Y 40 N 38750 50 2 0.13 1073240850 27818 38.03 38450 38900 38300 50300 27100 38700 38580.81 43.26 0 1886 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23287 55.28 1.22 12 0.05 701.00 31737.00 44950 20240925 -13.79 36400 20241107 6.46 43250 -10.40 20250121 37200 4.17 20250214 44950 -13.79 20240925 36400 6.46 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N
7 20250218 110652 55 30.00 KOSPI200 유통 N N N Y 40 N 38700 0 3 0.00 727447050 18888 25.82 38450 38900 38300 50300 27100 38700 38513.72 43.26 0 2247 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23257 55.21 1.22 12 0.03 701.00 31737.00 44950 20240925 -13.90 36400 20241107 6.32 43250 -10.52 20250121 37200 4.03 20250214 44950 -13.90 20240925 36400 6.32 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N
8 20250218 100652 55 30.00 KOSPI200 유통 N N N Y 40 N 38300 -400 5 -1.03 357631300 9303 12.72 38450 38900 38300 50300 27100 38700 38442.58 43.26 0 -1224 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23017 54.64 1.21 12 0.02 701.00 31737.00 44950 20240925 -14.79 36400 20241107 5.22 43250 -11.45 20250121 37200 2.96 20250214 44950 -14.79 20240925 36400 5.22 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N
9 20250218 090654 55 30.00 KOSPI200 유통 N N N Y 40 N 38500 -200 5 -0.52 28533650 742 1.01 38450 38900 38350 50300 27100 38700 38455.05 43.26 0 -120 39300 39000 38450 38150 37600 39150 38300 617 11600 1000 30180 50 1 60095839 23137 54.92 1.21 12 0.00 701.00 31737.00 44950 20240925 -14.35 36400 20241107 5.77 43250 -10.98 20250121 37200 3.49 20250214 44950 -14.35 20240925 36400 5.77 20241107 0.08 N 081660 1000 616 억 25997926 N N 169 N 00 N
10 20250217 160652 55 30.00 KOSPI200 유통 N N N Y 40 N 38700 450 2 1.18 2805188700 73087 47.82 38550 38750 37900 49700 26800 38250 38381.47 43.29 0 2533 39216 38732 37966 37482 36716 38975 37725 617 11450 1000 29830 50 1 60095839 23257 55.21 1.22 12 0.12 701.00 31737.00 44950 20240925 -13.90 36400 20241107 6.32 43250 -10.52 20250121 37200 4.03 20250214 44950 -13.90 20240925 36400 6.32 20241107 0.08 N 081660 1000 616 억 26018333 N N 169 N 00 N
11 20250217 150651 55 30.00 KOSPI200 유통 N N N Y 40 N 38600 350 2 0.92 2529751100 65961 43.16 38550 38750 37900 49700 26800 38250 38352.22 43.29 0 1020 39216 38732 37966 37482 36716 38975 37725 617 11450 1000 29830 50 1 60095839 23197 55.06 1.22 12 0.11 701.00 31737.00 44950 20240925 -14.13 36400 20241107 6.04 43250 -10.75 20250121 37200 3.76 20250214 44950 -14.13 20240925 36400 6.04 20241107 0.08 N 081660 1000 616 억 26018333 N N 1703 N 00 N
12 20250217 140651 55 30.00 KOSPI200 유통 N N N Y 40 N 38550 300 2 0.78 2264459400 59075 38.65 38550 38750 37900 49700 26800 38250 38331.94 43.29 0 436 39216 38732 37966 37482 36716 38975 37725 617 11450 1000 29830 50 1 60095839 23167 54.99 1.21 12 0.10 701.00 31737.00 44950 20240925 -14.24 36400 20241107 5.91 43250 -10.87 20250121 37200 3.63 20250214 44950 -14.24 20240925 36400 5.91 20241107 0.08 N 081660 1000 616 억 26018333 N N 1703 N 00 N