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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028050/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
20250224,160407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17920,-550,5,-2.98,31378254440,1753391,348.50,18270,18350,17660,24000,12930,18470,17895.71,44.61,0,-632505,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,35123,4.66,1.01,12,0.89,3846.00,17721.00,29300,20240730,-38.84,16300,20241209,9.94,19250,-6.91,20250214,16510,8.54,20250102,29300,-38.84,20240730,16300,9.94,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,4111,N,00,N
20250224,150407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17910,-560,5,-3.03,29055952910,1623725,322.72,18270,18350,17660,24000,12930,18470,17894.61,44.61,0,-669879,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,35104,4.66,1.01,12,0.83,3846.00,17721.00,29300,20240730,-38.87,16300,20241209,9.88,19250,-6.96,20250214,16510,8.48,20250102,29300,-38.87,20240730,16300,9.88,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N
20250224,140406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17800,-670,5,-3.63,26553286460,1483581,294.87,18270,18350,17660,24000,12930,18470,17898.09,44.61,0,-695326,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,34888,4.63,1.00,12,0.76,3846.00,17721.00,29300,20240730,-39.25,16300,20241209,9.20,19250,-7.53,20250214,16510,7.81,20250102,29300,-39.25,20240730,16300,9.20,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N
20250224,130407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17780,-690,5,-3.74,23894455070,1334119,265.16,18270,18350,17660,24000,12930,18470,17910.27,44.61,0,-656532,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,34849,4.62,1.00,12,0.68,3846.00,17721.00,29300,20240730,-39.32,16300,20241209,9.08,19250,-7.64,20250214,16510,7.69,20250102,29300,-39.32,20240730,16300,9.08,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N
20250224,120406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17790,-680,5,-3.68,21008092800,1172144,232.97,18270,18350,17660,24000,12930,18470,17922.77,44.61,0,-597814,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,34868,4.63,1.00,12,0.60,3846.00,17721.00,29300,20240730,-39.28,16300,20241209,9.14,19250,-7.58,20250214,16510,7.75,20250102,29300,-39.28,20240730,16300,9.14,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N
20250224,110405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17840,-630,5,-3.41,9976936210,551631,109.64,18270,18350,17840,24000,12930,18470,18086.22,44.61,0,-225675,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,34966,4.64,1.01,12,0.28,3846.00,17721.00,29300,20240730,-39.11,16300,20241209,9.45,19250,-7.32,20250214,16510,8.06,20250102,29300,-39.11,20240730,16300,9.45,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N
20250224,100404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18120,-350,5,-1.89,4178352260,229662,45.65,18270,18350,18060,24000,12930,18470,18193.43,44.61,0,-47048,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,35515,4.71,1.02,12,0.12,3846.00,17721.00,29300,20240730,-38.16,16300,20241209,11.17,19250,-5.87,20250214,16510,9.75,20250102,29300,-38.16,20240730,16300,11.17,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N
20250224,090407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18300,-170,5,-0.92,566603030,31006,6.16,18270,18350,18230,24000,12930,18470,18273.70,44.61,0,4707,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,35868,4.76,1.03,12,0.02,3846.00,17721.00,29300,20240730,-37.54,16300,20241209,12.27,19250,-4.94,20250214,16510,10.84,20250102,29300,-37.54,20240730,16300,12.27,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N
20250221,160404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18470,-150,5,-0.81,8683582860,469028,43.02,18560,18740,18420,24200,13040,18620,18514.12,44.67,0,-124459,18973,18796,18523,18346,18073,18660,18210,9800,5580,5000,13770,10,1,196000000,36201,4.80,1.04,12,0.24,3846.00,17721.00,29300,20240730,-36.96,16300,20241209,13.31,19250,-4.05,20250214,16510,11.87,20250102,29300,-36.96,20240730,16300,13.31,20241209,0.88,N,028050,5000,9800 억,,87545881,N,N,2052,N,00,N
20250221,150407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18490,-130,5,-0.70,7476934670,403751,37.04,18560,18740,18420,24200,13040,18620,18518.68,44.67,0,-124164,18973,18796,18523,18346,18073,18660,18210,9800,5580,5000,13770,10,1,196000000,36240,4.81,1.04,12,0.21,3846.00,17721.00,29300,20240730,-36.89,16300,20241209,13.44,19250,-3.95,20250214,16510,11.99,20250102,29300,-36.89,20240730,16300,13.44,20241209,0.88,N,028050,5000,9800 억,,87545881,N,N,1533,N,00,N
20250221,140405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18450,-170,5,-0.91,6603917660,356471,32.70,18560,18740,18420,24200,13040,18620,18525.82,44.67,0,-114786,18973,18796,18523,18346,18073,18660,18210,9800,5580,5000,13770,10,1,196000000,36162,4.80,1.04,12,0.18,3846.00,17721.00,29300,20240730,-37.03,16300,20241209,13.19,19250,-4.16,20250214,16510,11.75,20250102,29300,-37.03,20240730,16300,13.19,20241209,0.88,N,028050,5000,9800 억,,87545881,N,N,1533,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 20250224 160407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17920 -550 5 -2.98 31378254440 1753391 348.50 18270 18350 17660 24000 12930 18470 17895.71 44.61 0 -632505 18863 18666 18543 18346 18223 18605 18285 9800 5530 5000 13660 10 1 196000000 35123 4.66 1.01 12 0.89 3846.00 17721.00 29300 20240730 -38.84 16300 20241209 9.94 19250 -6.91 20250214 16510 8.54 20250102 29300 -38.84 20240730 16300 9.94 20241209 0.87 N 028050 5000 9800 억 87429359 N N 4111 N 00 N
3 20250224 150407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17910 -560 5 -3.03 29055952910 1623725 322.72 18270 18350 17660 24000 12930 18470 17894.61 44.61 0 -669879 18863 18666 18543 18346 18223 18605 18285 9800 5530 5000 13660 10 1 196000000 35104 4.66 1.01 12 0.83 3846.00 17721.00 29300 20240730 -38.87 16300 20241209 9.88 19250 -6.96 20250214 16510 8.48 20250102 29300 -38.87 20240730 16300 9.88 20241209 0.87 N 028050 5000 9800 억 87429359 N N 2052 N 00 N
4 20250224 140406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17800 -670 5 -3.63 26553286460 1483581 294.87 18270 18350 17660 24000 12930 18470 17898.09 44.61 0 -695326 18863 18666 18543 18346 18223 18605 18285 9800 5530 5000 13660 10 1 196000000 34888 4.63 1.00 12 0.76 3846.00 17721.00 29300 20240730 -39.25 16300 20241209 9.20 19250 -7.53 20250214 16510 7.81 20250102 29300 -39.25 20240730 16300 9.20 20241209 0.87 N 028050 5000 9800 억 87429359 N N 2052 N 00 N
5 20250224 130407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17780 -690 5 -3.74 23894455070 1334119 265.16 18270 18350 17660 24000 12930 18470 17910.27 44.61 0 -656532 18863 18666 18543 18346 18223 18605 18285 9800 5530 5000 13660 10 1 196000000 34849 4.62 1.00 12 0.68 3846.00 17721.00 29300 20240730 -39.32 16300 20241209 9.08 19250 -7.64 20250214 16510 7.69 20250102 29300 -39.32 20240730 16300 9.08 20241209 0.87 N 028050 5000 9800 억 87429359 N N 2052 N 00 N
6 20250224 120406 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17790 -680 5 -3.68 21008092800 1172144 232.97 18270 18350 17660 24000 12930 18470 17922.77 44.61 0 -597814 18863 18666 18543 18346 18223 18605 18285 9800 5530 5000 13660 10 1 196000000 34868 4.63 1.00 12 0.60 3846.00 17721.00 29300 20240730 -39.28 16300 20241209 9.14 19250 -7.58 20250214 16510 7.75 20250102 29300 -39.28 20240730 16300 9.14 20241209 0.87 N 028050 5000 9800 억 87429359 N N 2052 N 00 N
7 20250224 110405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17840 -630 5 -3.41 9976936210 551631 109.64 18270 18350 17840 24000 12930 18470 18086.22 44.61 0 -225675 18863 18666 18543 18346 18223 18605 18285 9800 5530 5000 13660 10 1 196000000 34966 4.64 1.01 12 0.28 3846.00 17721.00 29300 20240730 -39.11 16300 20241209 9.45 19250 -7.32 20250214 16510 8.06 20250102 29300 -39.11 20240730 16300 9.45 20241209 0.87 N 028050 5000 9800 억 87429359 N N 2052 N 00 N
8 20250224 100404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18120 -350 5 -1.89 4178352260 229662 45.65 18270 18350 18060 24000 12930 18470 18193.43 44.61 0 -47048 18863 18666 18543 18346 18223 18605 18285 9800 5530 5000 13660 10 1 196000000 35515 4.71 1.02 12 0.12 3846.00 17721.00 29300 20240730 -38.16 16300 20241209 11.17 19250 -5.87 20250214 16510 9.75 20250102 29300 -38.16 20240730 16300 11.17 20241209 0.87 N 028050 5000 9800 억 87429359 N N 2052 N 00 N
9 20250224 090407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18300 -170 5 -0.92 566603030 31006 6.16 18270 18350 18230 24000 12930 18470 18273.70 44.61 0 4707 18863 18666 18543 18346 18223 18605 18285 9800 5530 5000 13660 10 1 196000000 35868 4.76 1.03 12 0.02 3846.00 17721.00 29300 20240730 -37.54 16300 20241209 12.27 19250 -4.94 20250214 16510 10.84 20250102 29300 -37.54 20240730 16300 12.27 20241209 0.87 N 028050 5000 9800 억 87429359 N N 2052 N 00 N
10 20250221 160404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18470 -150 5 -0.81 8683582860 469028 43.02 18560 18740 18420 24200 13040 18620 18514.12 44.67 0 -124459 18973 18796 18523 18346 18073 18660 18210 9800 5580 5000 13770 10 1 196000000 36201 4.80 1.04 12 0.24 3846.00 17721.00 29300 20240730 -36.96 16300 20241209 13.31 19250 -4.05 20250214 16510 11.87 20250102 29300 -36.96 20240730 16300 13.31 20241209 0.88 N 028050 5000 9800 억 87545881 N N 2052 N 00 N
11 20250221 150407 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18490 -130 5 -0.70 7476934670 403751 37.04 18560 18740 18420 24200 13040 18620 18518.68 44.67 0 -124164 18973 18796 18523 18346 18073 18660 18210 9800 5580 5000 13770 10 1 196000000 36240 4.81 1.04 12 0.21 3846.00 17721.00 29300 20240730 -36.89 16300 20241209 13.44 19250 -3.95 20250214 16510 11.99 20250102 29300 -36.89 20240730 16300 13.44 20241209 0.88 N 028050 5000 9800 억 87545881 N N 1533 N 00 N
12 20250221 140405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18450 -170 5 -0.91 6603917660 356471 32.70 18560 18740 18420 24200 13040 18620 18525.82 44.67 0 -114786 18973 18796 18523 18346 18073 18660 18210 9800 5580 5000 13770 10 1 196000000 36162 4.80 1.04 12 0.18 3846.00 17721.00 29300 20240730 -37.03 16300 20241209 13.19 19250 -4.16 20250214 16510 11.75 20250102 29300 -37.03 20240730 16300 13.19 20241209 0.88 N 028050 5000 9800 억 87545881 N N 1533 N 00 N