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
326030/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
20250218,161142,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,124800,-3000,5,-2.35,39756202900,318387,98.08,129000,129000,123500,166100,89500,127800,124866.52,11.96,0,-66921,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97735,-297.14,34.46,12,0.41,-420.00,3622.00,130000,20241016,-4.00,72600,20240805,71.90,129800,-3.85,20250214,101900,22.47,20250203,130000,-4.00,20241016,72600,71.90,20240805,0.68,N,326030,500,391 억,,9364912,N,N,1261,N,00,N
20250218,151145,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,124800,-3000,5,-2.35,37757856100,302375,93.14,129000,129000,123500,166100,89500,127800,124869.64,11.96,0,-68533,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97735,-297.14,34.46,12,0.39,-420.00,3622.00,130000,20241016,-4.00,72600,20240805,71.90,129800,-3.85,20250214,101900,22.47,20250203,130000,-4.00,20241016,72600,71.90,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,N,00,N
20250218,141146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,124200,-3600,5,-2.82,32929883500,263596,81.20,129000,129000,123500,166100,89500,127800,124924.10,11.96,0,-75165,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97265,-295.71,34.29,12,0.34,-420.00,3622.00,130000,20241016,-4.46,72600,20240805,71.07,129800,-4.31,20250214,101900,21.88,20250203,130000,-4.46,20241016,72600,71.07,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,N,00,N
20250218,131143,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,124500,-3300,5,-2.58,28662396200,229220,70.61,129000,129000,123500,166100,89500,127800,125041.54,11.96,0,-71586,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97500,-296.43,34.37,12,0.29,-420.00,3622.00,130000,20241016,-4.23,72600,20240805,71.49,129800,-4.08,20250214,101900,22.18,20250203,130000,-4.23,20241016,72600,71.49,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,N,00,N
20250218,121146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,124700,-3100,5,-2.43,26645936400,213023,65.62,129000,129000,123500,166100,89500,127800,125083.05,11.96,0,-71094,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97657,-296.90,34.43,12,0.27,-420.00,3622.00,130000,20241016,-4.08,72600,20240805,71.76,129800,-3.93,20250214,101900,22.37,20250203,130000,-4.08,20241016,72600,71.76,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,N,00,N
20250218,111143,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,123800,-4000,5,-3.13,22991327600,183587,56.55,129000,129000,123600,166100,89500,127800,125232.06,11.96,0,-65590,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,96952,-294.76,34.18,12,0.23,-420.00,3622.00,130000,20241016,-4.77,72600,20240805,70.52,129800,-4.62,20250214,101900,21.49,20250203,130000,-4.77,20241016,72600,70.52,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,N,00,N
20250218,101143,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,125000,-2800,5,-2.19,17228459000,137146,42.25,129000,129000,123600,166100,89500,127800,125619.14,11.96,0,-54403,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,97892,-297.62,34.51,12,0.18,-420.00,3622.00,130000,20241016,-3.85,72600,20240805,72.18,129800,-3.70,20250214,101900,22.67,20250203,130000,-3.85,20241016,72600,72.18,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,N,00,N
20250218,091146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,125900,-1900,5,-1.49,5450773700,42857,13.20,129000,129000,125900,166100,89500,127800,127183.19,11.96,0,-19983,130800,129300,126500,125000,122200,130050,125750,392,38300,500,97120,100,1,78313250,98596,-299.76,34.76,12,0.05,-420.00,3622.00,130000,20241016,-3.15,72600,20240805,73.42,129800,-3.00,20250214,101900,23.55,20250203,130000,-3.15,20241016,72600,73.42,20240805,0.68,N,326030,500,391 억,,9364912,N,N,931,N,00,N
20250217,161143,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,127800,2200,2,1.75,40532505400,321380,83.09,125900,128000,123700,163200,88000,125600,126117.19,11.97,0,16323,131933,128766,126633,123466,121333,127700,122400,392,37600,500,95450,100,1,78313250,100084,-304.29,35.28,12,0.41,-420.00,3622.00,130000,20241016,-1.69,72600,20240805,76.03,129800,-1.54,20250214,101900,25.42,20250203,130000,-1.69,20241016,72600,76.03,20240805,0.68,N,326030,500,391 억,,9372572,N,N,931,N,00,N
20250217,151141,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,127400,1800,2,1.43,37579648400,298247,77.11,125900,128000,123700,163200,88000,125600,126002.14,11.97,0,21916,131933,128766,126633,123466,121333,127700,122400,392,37600,500,95450,100,1,78313250,99771,-303.33,35.17,12,0.38,-420.00,3622.00,130000,20241016,-2.00,72600,20240805,75.48,129800,-1.85,20250214,101900,25.02,20250203,130000,-2.00,20241016,72600,75.48,20240805,0.68,N,326030,500,391 억,,9372572,N,N,637,N,00,N
20250217,141139,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,126100,500,2,0.40,29662583000,236040,61.03,125900,127700,123700,163200,88000,125600,125667.69,11.97,0,20020,131933,128766,126633,123466,121333,127700,122400,392,37600,500,95450,100,1,78313250,98753,-300.24,34.82,12,0.30,-420.00,3622.00,130000,20241016,-3.00,72600,20240805,73.69,129800,-2.85,20250214,101900,23.75,20250203,130000,-3.00,20241016,72600,73.69,20240805,0.68,N,326030,500,391 억,,9372572,N,N,637,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 161142 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 124800 -3000 5 -2.35 39756202900 318387 98.08 129000 129000 123500 166100 89500 127800 124866.52 11.96 0 -66921 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97735 -297.14 34.46 12 0.41 -420.00 3622.00 130000 20241016 -4.00 72600 20240805 71.90 129800 -3.85 20250214 101900 22.47 20250203 130000 -4.00 20241016 72600 71.90 20240805 0.68 N 326030 500 391 억 9364912 N N 1261 N 00 N
3 20250218 151145 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 124800 -3000 5 -2.35 37757856100 302375 93.14 129000 129000 123500 166100 89500 127800 124869.64 11.96 0 -68533 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97735 -297.14 34.46 12 0.39 -420.00 3622.00 130000 20241016 -4.00 72600 20240805 71.90 129800 -3.85 20250214 101900 22.47 20250203 130000 -4.00 20241016 72600 71.90 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N
4 20250218 141146 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 124200 -3600 5 -2.82 32929883500 263596 81.20 129000 129000 123500 166100 89500 127800 124924.10 11.96 0 -75165 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97265 -295.71 34.29 12 0.34 -420.00 3622.00 130000 20241016 -4.46 72600 20240805 71.07 129800 -4.31 20250214 101900 21.88 20250203 130000 -4.46 20241016 72600 71.07 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N
5 20250218 131143 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 124500 -3300 5 -2.58 28662396200 229220 70.61 129000 129000 123500 166100 89500 127800 125041.54 11.96 0 -71586 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97500 -296.43 34.37 12 0.29 -420.00 3622.00 130000 20241016 -4.23 72600 20240805 71.49 129800 -4.08 20250214 101900 22.18 20250203 130000 -4.23 20241016 72600 71.49 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N
6 20250218 121146 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 124700 -3100 5 -2.43 26645936400 213023 65.62 129000 129000 123500 166100 89500 127800 125083.05 11.96 0 -71094 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97657 -296.90 34.43 12 0.27 -420.00 3622.00 130000 20241016 -4.08 72600 20240805 71.76 129800 -3.93 20250214 101900 22.37 20250203 130000 -4.08 20241016 72600 71.76 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N
7 20250218 111143 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 123800 -4000 5 -3.13 22991327600 183587 56.55 129000 129000 123600 166100 89500 127800 125232.06 11.96 0 -65590 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 96952 -294.76 34.18 12 0.23 -420.00 3622.00 130000 20241016 -4.77 72600 20240805 70.52 129800 -4.62 20250214 101900 21.49 20250203 130000 -4.77 20241016 72600 70.52 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N
8 20250218 101143 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 125000 -2800 5 -2.19 17228459000 137146 42.25 129000 129000 123600 166100 89500 127800 125619.14 11.96 0 -54403 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 97892 -297.62 34.51 12 0.18 -420.00 3622.00 130000 20241016 -3.85 72600 20240805 72.18 129800 -3.70 20250214 101900 22.67 20250203 130000 -3.85 20241016 72600 72.18 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N
9 20250218 091146 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 125900 -1900 5 -1.49 5450773700 42857 13.20 129000 129000 125900 166100 89500 127800 127183.19 11.96 0 -19983 130800 129300 126500 125000 122200 130050 125750 392 38300 500 97120 100 1 78313250 98596 -299.76 34.76 12 0.05 -420.00 3622.00 130000 20241016 -3.15 72600 20240805 73.42 129800 -3.00 20250214 101900 23.55 20250203 130000 -3.15 20241016 72600 73.42 20240805 0.68 N 326030 500 391 억 9364912 N N 931 N 00 N
10 20250217 161143 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 127800 2200 2 1.75 40532505400 321380 83.09 125900 128000 123700 163200 88000 125600 126117.19 11.97 0 16323 131933 128766 126633 123466 121333 127700 122400 392 37600 500 95450 100 1 78313250 100084 -304.29 35.28 12 0.41 -420.00 3622.00 130000 20241016 -1.69 72600 20240805 76.03 129800 -1.54 20250214 101900 25.42 20250203 130000 -1.69 20241016 72600 76.03 20240805 0.68 N 326030 500 391 억 9372572 N N 931 N 00 N
11 20250217 151141 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 127400 1800 2 1.43 37579648400 298247 77.11 125900 128000 123700 163200 88000 125600 126002.14 11.97 0 21916 131933 128766 126633 123466 121333 127700 122400 392 37600 500 95450 100 1 78313250 99771 -303.33 35.17 12 0.38 -420.00 3622.00 130000 20241016 -2.00 72600 20240805 75.48 129800 -1.85 20250214 101900 25.02 20250203 130000 -2.00 20241016 72600 75.48 20240805 0.68 N 326030 500 391 억 9372572 N N 637 N 00 N
12 20250217 141139 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 126100 500 2 0.40 29662583000 236040 61.03 125900 127700 123700 163200 88000 125600 125667.69 11.97 0 20020 131933 128766 126633 123466 121333 127700 122400 392 37600 500 95450 100 1 78313250 98753 -300.24 34.82 12 0.30 -420.00 3622.00 130000 20241016 -3.00 72600 20240805 73.69 129800 -2.85 20250214 101900 23.75 20250203 130000 -3.00 20241016 72600 73.69 20240805 0.68 N 326030 500 391 억 9372572 N N 637 N 00 N