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
139480/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
20250218,160842,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72600,700,2,0.97,12065800100,168171,117.10,71800,72600,70600,93400,50400,71900,71742.46,19.26,0,22719,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,20238,-22.72,0.17,12,0.60,-3196.00,416060.00,88000,20240205,-17.50,54800,20240627,32.48,73100,-0.68,20250214,61800,17.48,20250102,77300,-6.08,20240219,54800,32.48,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,272,N,00,N
20250218,150844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72500,600,2,0.83,11252924900,156966,109.30,71800,72600,70600,93400,50400,71900,71690.21,19.26,0,22255,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,20210,-22.68,0.17,12,0.56,-3196.00,416060.00,88000,20240205,-17.61,54800,20240627,32.30,73100,-0.82,20250214,61800,17.31,20250102,77300,-6.21,20240219,54800,32.30,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,N,00,N
20250218,140844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72400,500,2,0.70,9672007300,135143,94.10,71800,72600,70600,93400,50400,71900,71568.69,19.26,0,24188,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,20182,-22.65,0.17,12,0.48,-3196.00,416060.00,88000,20240205,-17.73,54800,20240627,32.12,73100,-0.96,20250214,61800,17.15,20250102,77300,-6.34,20240219,54800,32.12,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,N,00,N
20250218,130841,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,72300,400,2,0.56,7745240600,108539,75.58,71800,72300,70600,93400,50400,71900,71359.06,19.26,0,23962,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,20154,-22.62,0.17,12,0.39,-3196.00,416060.00,88000,20240205,-17.84,54800,20240627,31.93,73100,-1.09,20250214,61800,16.99,20250102,77300,-6.47,20240219,54800,31.93,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,N,00,N
20250218,120843,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,71800,-100,5,-0.14,6272413200,88067,61.32,71800,71900,70600,93400,50400,71900,71223.20,19.26,0,19378,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,20015,-22.47,0.17,12,0.32,-3196.00,416060.00,88000,20240205,-18.41,54800,20240627,31.02,73100,-1.78,20250214,61800,16.18,20250102,77300,-7.12,20240219,54800,31.02,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,N,00,N
20250218,110841,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,71200,-700,5,-0.97,5111761700,71813,50.01,71800,71900,70600,93400,50400,71900,71181.56,19.26,0,15613,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,19848,-22.28,0.17,12,0.26,-3196.00,416060.00,88000,20240205,-19.09,54800,20240627,29.93,73100,-2.60,20250214,61800,15.21,20250102,77300,-7.89,20240219,54800,29.93,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,N,00,N
20250218,100841,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,71000,-900,5,-1.25,3581012800,50276,35.01,71800,71900,70700,93400,50400,71900,71227.08,19.26,0,10626,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,19792,-22.22,0.17,12,0.18,-3196.00,416060.00,88000,20240205,-19.32,54800,20240627,29.56,73100,-2.87,20250214,61800,14.89,20250102,77300,-8.15,20240219,54800,29.56,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,N,00,N
20250218,090844,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,71500,-400,5,-0.56,530619800,7422,5.17,71800,71800,71200,93400,50400,71900,71492.83,19.26,0,1387,73633,72766,71933,71066,70233,72350,70650,1394,21500,5000,54640,100,1,27875819,19931,-22.37,0.17,12,0.03,-3196.00,416060.00,88000,20240205,-18.75,54800,20240627,30.47,73100,-2.19,20250214,61800,15.70,20250102,77300,-7.50,20240219,54800,30.47,20240627,1.51,N,139480,5000,1393 억,,5370127,N,N,38,N,00,N
20250217,160841,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,71900,400,2,0.56,10250942000,142825,33.46,72600,72800,71100,92900,50100,71500,71772.52,19.20,0,17735,74966,73232,71366,69632,67766,74100,70500,1394,21400,5000,54340,100,1,27875819,20043,-22.50,0.17,12,0.51,-3196.00,416060.00,88500,20240202,-18.76,54800,20240627,31.20,73100,-1.64,20250214,61800,16.34,20250102,77300,-6.99,20240219,54800,31.20,20240627,1.57,N,139480,5000,1393 억,,5353244,N,N,38,N,00,N
20250217,150839,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,71700,200,2,0.28,9671216600,134753,31.57,72600,72800,71100,92900,50100,71500,71769.95,19.20,0,15362,74966,73232,71366,69632,67766,74100,70500,1394,21400,5000,54340,100,1,27875819,19987,-22.43,0.17,12,0.48,-3196.00,416060.00,88500,20240202,-18.98,54800,20240627,30.84,73100,-1.92,20250214,61800,16.02,20250102,77300,-7.24,20240219,54800,30.84,20240627,1.57,N,139480,5000,1393 억,,5353244,N,N,302,N,00,N
20250217,140839,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,71700,200,2,0.28,8348067100,116282,27.25,72600,72800,71100,92900,50100,71500,71791.57,19.20,0,10431,74966,73232,71366,69632,67766,74100,70500,1394,21400,5000,54340,100,1,27875819,19987,-22.43,0.17,12,0.42,-3196.00,416060.00,88500,20240202,-18.98,54800,20240627,30.84,73100,-1.92,20250214,61800,16.02,20250102,77300,-7.24,20240219,54800,30.84,20240627,1.57,N,139480,5000,1393 억,,5353244,N,N,302,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 160842 55 40.00 KOSPI200 유통 N N N Y 40 N 72600 700 2 0.97 12065800100 168171 117.10 71800 72600 70600 93400 50400 71900 71742.46 19.26 0 22719 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 20238 -22.72 0.17 12 0.60 -3196.00 416060.00 88000 20240205 -17.50 54800 20240627 32.48 73100 -0.68 20250214 61800 17.48 20250102 77300 -6.08 20240219 54800 32.48 20240627 1.51 N 139480 5000 1393 억 5370127 N N 272 N 00 N
3 20250218 150844 55 40.00 KOSPI200 유통 N N N Y 40 N 72500 600 2 0.83 11252924900 156966 109.30 71800 72600 70600 93400 50400 71900 71690.21 19.26 0 22255 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 20210 -22.68 0.17 12 0.56 -3196.00 416060.00 88000 20240205 -17.61 54800 20240627 32.30 73100 -0.82 20250214 61800 17.31 20250102 77300 -6.21 20240219 54800 32.30 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N
4 20250218 140844 55 40.00 KOSPI200 유통 N N N Y 40 N 72400 500 2 0.70 9672007300 135143 94.10 71800 72600 70600 93400 50400 71900 71568.69 19.26 0 24188 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 20182 -22.65 0.17 12 0.48 -3196.00 416060.00 88000 20240205 -17.73 54800 20240627 32.12 73100 -0.96 20250214 61800 17.15 20250102 77300 -6.34 20240219 54800 32.12 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N
5 20250218 130841 55 40.00 KOSPI200 유통 N N N Y 40 N 72300 400 2 0.56 7745240600 108539 75.58 71800 72300 70600 93400 50400 71900 71359.06 19.26 0 23962 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 20154 -22.62 0.17 12 0.39 -3196.00 416060.00 88000 20240205 -17.84 54800 20240627 31.93 73100 -1.09 20250214 61800 16.99 20250102 77300 -6.47 20240219 54800 31.93 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N
6 20250218 120843 55 40.00 KOSPI200 유통 N N N Y 40 N 71800 -100 5 -0.14 6272413200 88067 61.32 71800 71900 70600 93400 50400 71900 71223.20 19.26 0 19378 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 20015 -22.47 0.17 12 0.32 -3196.00 416060.00 88000 20240205 -18.41 54800 20240627 31.02 73100 -1.78 20250214 61800 16.18 20250102 77300 -7.12 20240219 54800 31.02 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N
7 20250218 110841 55 40.00 KOSPI200 유통 N N N Y 40 N 71200 -700 5 -0.97 5111761700 71813 50.01 71800 71900 70600 93400 50400 71900 71181.56 19.26 0 15613 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 19848 -22.28 0.17 12 0.26 -3196.00 416060.00 88000 20240205 -19.09 54800 20240627 29.93 73100 -2.60 20250214 61800 15.21 20250102 77300 -7.89 20240219 54800 29.93 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N
8 20250218 100841 55 40.00 KOSPI200 유통 N N N Y 40 N 71000 -900 5 -1.25 3581012800 50276 35.01 71800 71900 70700 93400 50400 71900 71227.08 19.26 0 10626 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 19792 -22.22 0.17 12 0.18 -3196.00 416060.00 88000 20240205 -19.32 54800 20240627 29.56 73100 -2.87 20250214 61800 14.89 20250102 77300 -8.15 20240219 54800 29.56 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N
9 20250218 090844 55 40.00 KOSPI200 유통 N N N Y 40 N 71500 -400 5 -0.56 530619800 7422 5.17 71800 71800 71200 93400 50400 71900 71492.83 19.26 0 1387 73633 72766 71933 71066 70233 72350 70650 1394 21500 5000 54640 100 1 27875819 19931 -22.37 0.17 12 0.03 -3196.00 416060.00 88000 20240205 -18.75 54800 20240627 30.47 73100 -2.19 20250214 61800 15.70 20250102 77300 -7.50 20240219 54800 30.47 20240627 1.51 N 139480 5000 1393 억 5370127 N N 38 N 00 N
10 20250217 160841 55 40.00 KOSPI200 유통 N N N Y 40 N 71900 400 2 0.56 10250942000 142825 33.46 72600 72800 71100 92900 50100 71500 71772.52 19.20 0 17735 74966 73232 71366 69632 67766 74100 70500 1394 21400 5000 54340 100 1 27875819 20043 -22.50 0.17 12 0.51 -3196.00 416060.00 88500 20240202 -18.76 54800 20240627 31.20 73100 -1.64 20250214 61800 16.34 20250102 77300 -6.99 20240219 54800 31.20 20240627 1.57 N 139480 5000 1393 억 5353244 N N 38 N 00 N
11 20250217 150839 55 40.00 KOSPI200 유통 N N N Y 40 N 71700 200 2 0.28 9671216600 134753 31.57 72600 72800 71100 92900 50100 71500 71769.95 19.20 0 15362 74966 73232 71366 69632 67766 74100 70500 1394 21400 5000 54340 100 1 27875819 19987 -22.43 0.17 12 0.48 -3196.00 416060.00 88500 20240202 -18.98 54800 20240627 30.84 73100 -1.92 20250214 61800 16.02 20250102 77300 -7.24 20240219 54800 30.84 20240627 1.57 N 139480 5000 1393 억 5353244 N N 302 N 00 N
12 20250217 140839 55 40.00 KOSPI200 유통 N N N Y 40 N 71700 200 2 0.28 8348067100 116282 27.25 72600 72800 71100 92900 50100 71500 71791.57 19.20 0 10431 74966 73232 71366 69632 67766 74100 70500 1394 21400 5000 54340 100 1 27875819 19987 -22.43 0.17 12 0.42 -3196.00 416060.00 88500 20240202 -18.98 54800 20240627 30.84 73100 -1.92 20250214 61800 16.02 20250102 77300 -7.24 20240219 54800 30.84 20240627 1.57 N 139480 5000 1393 억 5353244 N N 302 N 00 N