ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026960/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
20250228,160412,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23500,-800,5,-3.29,2891843400,122033,165.30,24150,24150,23500,31550,17050,24300,23697.30,4.30,0,-39863,25066,24682,24116,23732,23166,24875,23925,499,7250,500,18950,50,1,99700000,23430,16.17,1.44,12,0.12,1453.00,16285.00,31700,20241211,-25.87,16920,20240805,38.89,27600,-14.86,20250102,22450,4.68,20250203,31700,-25.87,20241211,16920,38.89,20240805,0.42,N,026960,500,498 억,,4285877,N,N,3927,N,00,N
20250228,150414,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23550,-750,5,-3.09,2347924500,98902,133.96,24150,24150,23500,31550,17050,24300,23739.91,4.30,0,-30660,25066,24682,24116,23732,23166,24875,23925,499,7250,500,18950,50,1,99700000,23479,16.21,1.45,12,0.10,1453.00,16285.00,31700,20241211,-25.71,16920,20240805,39.18,27600,-14.67,20250102,22450,4.90,20250203,31700,-25.71,20241211,16920,39.18,20240805,0.42,N,026960,500,498 억,,4285877,N,N,444,N,00,N
20250228,140415,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23750,-550,5,-2.26,1995396550,83967,113.73,24150,24150,23550,31550,17050,24300,23764.06,4.30,0,-29465,25066,24682,24116,23732,23166,24875,23925,499,7250,500,18950,50,1,99700000,23679,16.35,1.46,12,0.08,1453.00,16285.00,31700,20241211,-25.08,16920,20240805,40.37,27600,-13.95,20250102,22450,5.79,20250203,31700,-25.08,20241211,16920,40.37,20240805,0.42,N,026960,500,498 억,,4285877,N,N,444,N,00,N
20250228,130414,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23700,-600,5,-2.47,1548540600,65138,88.23,24150,24150,23550,31550,17050,24300,23773.23,4.30,0,-21274,25066,24682,24116,23732,23166,24875,23925,499,7250,500,18950,50,1,99700000,23629,16.31,1.46,12,0.07,1453.00,16285.00,31700,20241211,-25.24,16920,20240805,40.07,27600,-14.13,20250102,22450,5.57,20250203,31700,-25.24,20241211,16920,40.07,20240805,0.42,N,026960,500,498 억,,4285877,N,N,444,N,00,N
20250228,120411,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23900,-400,5,-1.65,1273899500,53598,72.60,24150,24150,23550,31550,17050,24300,23767.67,4.30,0,-17097,25066,24682,24116,23732,23166,24875,23925,499,7250,500,18950,50,1,99700000,23828,16.45,1.47,12,0.05,1453.00,16285.00,31700,20241211,-24.61,16920,20240805,41.25,27600,-13.41,20250102,22450,6.46,20250203,31700,-24.61,20241211,16920,41.25,20240805,0.42,N,026960,500,498 억,,4285877,N,N,444,N,00,N
20250228,110412,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23800,-500,5,-2.06,838382950,35344,47.87,24150,24150,23550,31550,17050,24300,23720.66,4.30,0,-11617,25066,24682,24116,23732,23166,24875,23925,499,7250,500,18950,50,1,99700000,23729,16.38,1.46,12,0.04,1453.00,16285.00,31700,20241211,-24.92,16920,20240805,40.66,27600,-13.77,20250102,22450,6.01,20250203,31700,-24.92,20241211,16920,40.66,20240805,0.42,N,026960,500,498 억,,4285877,N,N,444,N,00,N
20250228,100411,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23650,-650,5,-2.67,527598750,22212,30.09,24150,24150,23550,31550,17050,24300,23752.87,4.30,0,-7742,25066,24682,24116,23732,23166,24875,23925,499,7250,500,18950,50,1,99700000,23579,16.28,1.45,12,0.02,1453.00,16285.00,31700,20241211,-25.39,16920,20240805,39.78,27600,-14.31,20250102,22450,5.35,20250203,31700,-25.39,20241211,16920,39.78,20240805,0.42,N,026960,500,498 억,,4285877,N,N,444,N,00,N
20250228,090413,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23800,-500,5,-2.06,64765400,2705,3.66,24150,24150,23800,31550,17050,24300,23942.85,4.30,0,-1242,25066,24682,24116,23732,23166,24875,23925,499,7250,500,18950,50,1,99700000,23729,16.38,1.46,12,0.00,1453.00,16285.00,31700,20241211,-24.92,16920,20240805,40.66,27600,-13.77,20250102,22450,6.01,20250203,31700,-24.92,20241211,16920,40.66,20240805,0.42,N,026960,500,498 억,,4285877,N,N,444,N,00,N
20250227,160411,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24300,450,2,1.89,1780990800,73772,148.61,23650,24500,23550,31000,16700,23850,24141.75,4.29,0,6176,24250,24050,23750,23550,23250,24150,23650,499,7150,500,18600,50,1,99700000,24227,16.72,1.49,12,0.07,1453.00,16285.00,31700,20241211,-23.34,16920,20240805,43.62,27600,-11.96,20250102,22450,8.24,20250203,31700,-23.34,20241211,16920,43.62,20240805,0.43,N,026960,500,498 억,,4278435,N,N,444,N,00,N
20250227,150408,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24150,300,2,1.26,1591655600,65972,132.89,23650,24500,23550,31000,16700,23850,24126.23,4.29,0,4726,24250,24050,23750,23550,23250,24150,23650,499,7150,500,18600,50,1,99700000,24078,16.62,1.48,12,0.07,1453.00,16285.00,31700,20241211,-23.82,16920,20240805,42.73,27600,-12.50,20250102,22450,7.57,20250203,31700,-23.82,20241211,16920,42.73,20240805,0.43,N,026960,500,498 억,,4278435,N,N,262,N,00,N
20250227,140411,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24250,400,2,1.68,1385310000,57437,115.70,23650,24500,23550,31000,16700,23850,24118.77,4.29,0,6466,24250,24050,23750,23550,23250,24150,23650,499,7150,500,18600,50,1,99700000,24177,16.69,1.49,12,0.06,1453.00,16285.00,31700,20241211,-23.50,16920,20240805,43.32,27600,-12.14,20250102,22450,8.02,20250203,31700,-23.50,20241211,16920,43.32,20240805,0.43,N,026960,500,498 억,,4278435,N,N,262,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 20250228 160412 55 30.00 KOSPI200 유통 N N N Y 40 N 23500 -800 5 -3.29 2891843400 122033 165.30 24150 24150 23500 31550 17050 24300 23697.30 4.30 0 -39863 25066 24682 24116 23732 23166 24875 23925 499 7250 500 18950 50 1 99700000 23430 16.17 1.44 12 0.12 1453.00 16285.00 31700 20241211 -25.87 16920 20240805 38.89 27600 -14.86 20250102 22450 4.68 20250203 31700 -25.87 20241211 16920 38.89 20240805 0.42 N 026960 500 498 억 4285877 N N 3927 N 00 N
3 20250228 150414 55 30.00 KOSPI200 유통 N N N Y 40 N 23550 -750 5 -3.09 2347924500 98902 133.96 24150 24150 23500 31550 17050 24300 23739.91 4.30 0 -30660 25066 24682 24116 23732 23166 24875 23925 499 7250 500 18950 50 1 99700000 23479 16.21 1.45 12 0.10 1453.00 16285.00 31700 20241211 -25.71 16920 20240805 39.18 27600 -14.67 20250102 22450 4.90 20250203 31700 -25.71 20241211 16920 39.18 20240805 0.42 N 026960 500 498 억 4285877 N N 444 N 00 N
4 20250228 140415 55 30.00 KOSPI200 유통 N N N Y 40 N 23750 -550 5 -2.26 1995396550 83967 113.73 24150 24150 23550 31550 17050 24300 23764.06 4.30 0 -29465 25066 24682 24116 23732 23166 24875 23925 499 7250 500 18950 50 1 99700000 23679 16.35 1.46 12 0.08 1453.00 16285.00 31700 20241211 -25.08 16920 20240805 40.37 27600 -13.95 20250102 22450 5.79 20250203 31700 -25.08 20241211 16920 40.37 20240805 0.42 N 026960 500 498 억 4285877 N N 444 N 00 N
5 20250228 130414 55 30.00 KOSPI200 유통 N N N Y 40 N 23700 -600 5 -2.47 1548540600 65138 88.23 24150 24150 23550 31550 17050 24300 23773.23 4.30 0 -21274 25066 24682 24116 23732 23166 24875 23925 499 7250 500 18950 50 1 99700000 23629 16.31 1.46 12 0.07 1453.00 16285.00 31700 20241211 -25.24 16920 20240805 40.07 27600 -14.13 20250102 22450 5.57 20250203 31700 -25.24 20241211 16920 40.07 20240805 0.42 N 026960 500 498 억 4285877 N N 444 N 00 N
6 20250228 120411 55 30.00 KOSPI200 유통 N N N Y 40 N 23900 -400 5 -1.65 1273899500 53598 72.60 24150 24150 23550 31550 17050 24300 23767.67 4.30 0 -17097 25066 24682 24116 23732 23166 24875 23925 499 7250 500 18950 50 1 99700000 23828 16.45 1.47 12 0.05 1453.00 16285.00 31700 20241211 -24.61 16920 20240805 41.25 27600 -13.41 20250102 22450 6.46 20250203 31700 -24.61 20241211 16920 41.25 20240805 0.42 N 026960 500 498 억 4285877 N N 444 N 00 N
7 20250228 110412 55 30.00 KOSPI200 유통 N N N Y 40 N 23800 -500 5 -2.06 838382950 35344 47.87 24150 24150 23550 31550 17050 24300 23720.66 4.30 0 -11617 25066 24682 24116 23732 23166 24875 23925 499 7250 500 18950 50 1 99700000 23729 16.38 1.46 12 0.04 1453.00 16285.00 31700 20241211 -24.92 16920 20240805 40.66 27600 -13.77 20250102 22450 6.01 20250203 31700 -24.92 20241211 16920 40.66 20240805 0.42 N 026960 500 498 억 4285877 N N 444 N 00 N
8 20250228 100411 55 30.00 KOSPI200 유통 N N N Y 40 N 23650 -650 5 -2.67 527598750 22212 30.09 24150 24150 23550 31550 17050 24300 23752.87 4.30 0 -7742 25066 24682 24116 23732 23166 24875 23925 499 7250 500 18950 50 1 99700000 23579 16.28 1.45 12 0.02 1453.00 16285.00 31700 20241211 -25.39 16920 20240805 39.78 27600 -14.31 20250102 22450 5.35 20250203 31700 -25.39 20241211 16920 39.78 20240805 0.42 N 026960 500 498 억 4285877 N N 444 N 00 N
9 20250228 090413 55 30.00 KOSPI200 유통 N N N Y 40 N 23800 -500 5 -2.06 64765400 2705 3.66 24150 24150 23800 31550 17050 24300 23942.85 4.30 0 -1242 25066 24682 24116 23732 23166 24875 23925 499 7250 500 18950 50 1 99700000 23729 16.38 1.46 12 0.00 1453.00 16285.00 31700 20241211 -24.92 16920 20240805 40.66 27600 -13.77 20250102 22450 6.01 20250203 31700 -24.92 20241211 16920 40.66 20240805 0.42 N 026960 500 498 억 4285877 N N 444 N 00 N
10 20250227 160411 55 30.00 KOSPI200 유통 N N N Y 40 N 24300 450 2 1.89 1780990800 73772 148.61 23650 24500 23550 31000 16700 23850 24141.75 4.29 0 6176 24250 24050 23750 23550 23250 24150 23650 499 7150 500 18600 50 1 99700000 24227 16.72 1.49 12 0.07 1453.00 16285.00 31700 20241211 -23.34 16920 20240805 43.62 27600 -11.96 20250102 22450 8.24 20250203 31700 -23.34 20241211 16920 43.62 20240805 0.43 N 026960 500 498 억 4278435 N N 444 N 00 N
11 20250227 150408 55 30.00 KOSPI200 유통 N N N Y 40 N 24150 300 2 1.26 1591655600 65972 132.89 23650 24500 23550 31000 16700 23850 24126.23 4.29 0 4726 24250 24050 23750 23550 23250 24150 23650 499 7150 500 18600 50 1 99700000 24078 16.62 1.48 12 0.07 1453.00 16285.00 31700 20241211 -23.82 16920 20240805 42.73 27600 -12.50 20250102 22450 7.57 20250203 31700 -23.82 20241211 16920 42.73 20240805 0.43 N 026960 500 498 억 4278435 N N 262 N 00 N
12 20250227 140411 55 30.00 KOSPI200 유통 N N N Y 40 N 24250 400 2 1.68 1385310000 57437 115.70 23650 24500 23550 31000 16700 23850 24118.77 4.29 0 6466 24250 24050 23750 23550 23250 24150 23650 499 7150 500 18600 50 1 99700000 24177 16.69 1.49 12 0.06 1453.00 16285.00 31700 20241211 -23.50 16920 20240805 43.32 27600 -12.14 20250102 22450 8.02 20250203 31700 -23.50 20241211 16920 43.32 20240805 0.43 N 026960 500 498 억 4278435 N N 262 N 00 N