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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23950,-150,5,-0.62,995331050,41566,23.71,24400,24400,23800,31300,16900,24100,23945.75,4.31,0,2118,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23878,16.48,1.47,12,0.04,1453.00,16285.00,31700,20241211,-24.45,16920,20240805,41.55,27600,-13.22,20250102,22450,6.68,20250203,31700,-24.45,20241211,16920,41.55,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N
20250221,150404,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24050,-50,5,-0.21,877398500,36647,20.90,24400,24400,23800,31300,16900,24100,23941.89,4.31,0,3424,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23978,16.55,1.48,12,0.04,1453.00,16285.00,31700,20241211,-24.13,16920,20240805,42.14,27600,-12.86,20250102,22450,7.13,20250203,31700,-24.13,20241211,16920,42.14,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N
20250221,140402,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24000,-100,5,-0.41,809619450,33823,19.29,24400,24400,23800,31300,16900,24100,23936.95,4.31,0,3492,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23928,16.52,1.47,12,0.03,1453.00,16285.00,31700,20241211,-24.29,16920,20240805,41.84,27600,-13.04,20250102,22450,6.90,20250203,31700,-24.29,20241211,16920,41.84,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N
20250221,130401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23950,-150,5,-0.62,740315350,30932,17.64,24400,24400,23800,31300,16900,24100,23933.64,4.31,0,3938,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23878,16.48,1.47,12,0.03,1453.00,16285.00,31700,20241211,-24.45,16920,20240805,41.55,27600,-13.22,20250102,22450,6.68,20250203,31700,-24.45,20241211,16920,41.55,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N
20250221,120403,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24000,-100,5,-0.41,717977900,30001,17.11,24400,24400,23800,31300,16900,24100,23931.80,4.31,0,4046,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23928,16.52,1.47,12,0.03,1453.00,16285.00,31700,20241211,-24.29,16920,20240805,41.84,27600,-13.04,20250102,22450,6.90,20250203,31700,-24.29,20241211,16920,41.84,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N
20250221,110401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24000,-100,5,-0.41,612198700,25596,14.60,24400,24400,23800,31300,16900,24100,23917.75,4.31,0,1821,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23928,16.52,1.47,12,0.03,1453.00,16285.00,31700,20241211,-24.29,16920,20240805,41.84,27600,-13.04,20250102,22450,6.90,20250203,31700,-24.29,20241211,16920,41.84,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N
20250221,100401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23850,-250,5,-1.04,496700950,20767,11.84,24400,24400,23800,31300,16900,24100,23917.80,4.31,0,2066,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23778,16.41,1.46,12,0.02,1453.00,16285.00,31700,20241211,-24.76,16920,20240805,40.96,27600,-13.59,20250102,22450,6.24,20250203,31700,-24.76,20241211,16920,40.96,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N
20250221,090402,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24000,-100,5,-0.41,78370700,3257,1.86,24400,24400,24000,31300,16900,24100,24062.24,4.31,0,-28,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23928,16.52,1.47,12,0.00,1453.00,16285.00,31700,20241211,-24.29,16920,20240805,41.84,27600,-13.04,20250102,22450,6.90,20250203,31700,-24.29,20241211,16920,41.84,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N
20250220,160400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24100,-200,5,-0.82,4277233800,175280,221.72,24350,25200,23850,31550,17050,24300,24402.54,4.32,0,-6548,24900,24600,24350,24050,23800,24750,24200,499,7250,500,18950,50,1,99700000,24028,16.59,1.48,12,0.18,1453.00,16285.00,31700,20241211,-23.97,16920,20240805,42.43,27600,-12.68,20250102,22450,7.35,20250203,31700,-23.97,20241211,16920,42.43,20240805,0.44,N,026960,500,498 억,,4306756,N,N,167,N,00,N
20250220,150401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23950,-350,5,-1.44,3977519100,162810,205.95,24350,25200,23950,31550,17050,24300,24430.49,4.32,0,-4714,24900,24600,24350,24050,23800,24750,24200,499,7250,500,18950,50,1,99700000,23878,16.48,1.47,12,0.16,1453.00,16285.00,31700,20241211,-24.45,16920,20240805,41.55,27600,-13.22,20250102,22450,6.68,20250203,31700,-24.45,20241211,16920,41.55,20240805,0.44,N,026960,500,498 억,,4306756,N,N,1040,N,00,N
20250220,140402,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24200,-100,5,-0.41,3663763950,149770,189.46,24350,25200,24050,31550,17050,24300,24462.68,4.32,0,2995,24900,24600,24350,24050,23800,24750,24200,499,7250,500,18950,50,1,99700000,24127,16.66,1.49,12,0.15,1453.00,16285.00,31700,20241211,-23.66,16920,20240805,43.03,27600,-12.32,20250102,22450,7.80,20250203,31700,-23.66,20241211,16920,43.03,20240805,0.44,N,026960,500,498 억,,4306756,N,N,1040,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 20250221 160401 55 30.00 KOSPI200 유통 N N N Y 40 N 23950 -150 5 -0.62 995331050 41566 23.71 24400 24400 23800 31300 16900 24100 23945.75 4.31 0 2118 25733 24916 24383 23566 23033 24650 23300 499 7200 500 18790 50 1 99700000 23878 16.48 1.47 12 0.04 1453.00 16285.00 31700 20241211 -24.45 16920 20240805 41.55 27600 -13.22 20250102 22450 6.68 20250203 31700 -24.45 20241211 16920 41.55 20240805 0.45 N 026960 500 498 억 4299803 N N 167 N 00 N
3 20250221 150404 55 30.00 KOSPI200 유통 N N N Y 40 N 24050 -50 5 -0.21 877398500 36647 20.90 24400 24400 23800 31300 16900 24100 23941.89 4.31 0 3424 25733 24916 24383 23566 23033 24650 23300 499 7200 500 18790 50 1 99700000 23978 16.55 1.48 12 0.04 1453.00 16285.00 31700 20241211 -24.13 16920 20240805 42.14 27600 -12.86 20250102 22450 7.13 20250203 31700 -24.13 20241211 16920 42.14 20240805 0.45 N 026960 500 498 억 4299803 N N 167 N 00 N
4 20250221 140402 55 30.00 KOSPI200 유통 N N N Y 40 N 24000 -100 5 -0.41 809619450 33823 19.29 24400 24400 23800 31300 16900 24100 23936.95 4.31 0 3492 25733 24916 24383 23566 23033 24650 23300 499 7200 500 18790 50 1 99700000 23928 16.52 1.47 12 0.03 1453.00 16285.00 31700 20241211 -24.29 16920 20240805 41.84 27600 -13.04 20250102 22450 6.90 20250203 31700 -24.29 20241211 16920 41.84 20240805 0.45 N 026960 500 498 억 4299803 N N 167 N 00 N
5 20250221 130401 55 30.00 KOSPI200 유통 N N N Y 40 N 23950 -150 5 -0.62 740315350 30932 17.64 24400 24400 23800 31300 16900 24100 23933.64 4.31 0 3938 25733 24916 24383 23566 23033 24650 23300 499 7200 500 18790 50 1 99700000 23878 16.48 1.47 12 0.03 1453.00 16285.00 31700 20241211 -24.45 16920 20240805 41.55 27600 -13.22 20250102 22450 6.68 20250203 31700 -24.45 20241211 16920 41.55 20240805 0.45 N 026960 500 498 억 4299803 N N 167 N 00 N
6 20250221 120403 55 30.00 KOSPI200 유통 N N N Y 40 N 24000 -100 5 -0.41 717977900 30001 17.11 24400 24400 23800 31300 16900 24100 23931.80 4.31 0 4046 25733 24916 24383 23566 23033 24650 23300 499 7200 500 18790 50 1 99700000 23928 16.52 1.47 12 0.03 1453.00 16285.00 31700 20241211 -24.29 16920 20240805 41.84 27600 -13.04 20250102 22450 6.90 20250203 31700 -24.29 20241211 16920 41.84 20240805 0.45 N 026960 500 498 억 4299803 N N 167 N 00 N
7 20250221 110401 55 30.00 KOSPI200 유통 N N N Y 40 N 24000 -100 5 -0.41 612198700 25596 14.60 24400 24400 23800 31300 16900 24100 23917.75 4.31 0 1821 25733 24916 24383 23566 23033 24650 23300 499 7200 500 18790 50 1 99700000 23928 16.52 1.47 12 0.03 1453.00 16285.00 31700 20241211 -24.29 16920 20240805 41.84 27600 -13.04 20250102 22450 6.90 20250203 31700 -24.29 20241211 16920 41.84 20240805 0.45 N 026960 500 498 억 4299803 N N 167 N 00 N
8 20250221 100401 55 30.00 KOSPI200 유통 N N N Y 40 N 23850 -250 5 -1.04 496700950 20767 11.84 24400 24400 23800 31300 16900 24100 23917.80 4.31 0 2066 25733 24916 24383 23566 23033 24650 23300 499 7200 500 18790 50 1 99700000 23778 16.41 1.46 12 0.02 1453.00 16285.00 31700 20241211 -24.76 16920 20240805 40.96 27600 -13.59 20250102 22450 6.24 20250203 31700 -24.76 20241211 16920 40.96 20240805 0.45 N 026960 500 498 억 4299803 N N 167 N 00 N
9 20250221 090402 55 30.00 KOSPI200 유통 N N N Y 40 N 24000 -100 5 -0.41 78370700 3257 1.86 24400 24400 24000 31300 16900 24100 24062.24 4.31 0 -28 25733 24916 24383 23566 23033 24650 23300 499 7200 500 18790 50 1 99700000 23928 16.52 1.47 12 0.00 1453.00 16285.00 31700 20241211 -24.29 16920 20240805 41.84 27600 -13.04 20250102 22450 6.90 20250203 31700 -24.29 20241211 16920 41.84 20240805 0.45 N 026960 500 498 억 4299803 N N 167 N 00 N
10 20250220 160400 55 30.00 KOSPI200 유통 N N N Y 40 N 24100 -200 5 -0.82 4277233800 175280 221.72 24350 25200 23850 31550 17050 24300 24402.54 4.32 0 -6548 24900 24600 24350 24050 23800 24750 24200 499 7250 500 18950 50 1 99700000 24028 16.59 1.48 12 0.18 1453.00 16285.00 31700 20241211 -23.97 16920 20240805 42.43 27600 -12.68 20250102 22450 7.35 20250203 31700 -23.97 20241211 16920 42.43 20240805 0.44 N 026960 500 498 억 4306756 N N 167 N 00 N
11 20250220 150401 55 30.00 KOSPI200 유통 N N N Y 40 N 23950 -350 5 -1.44 3977519100 162810 205.95 24350 25200 23950 31550 17050 24300 24430.49 4.32 0 -4714 24900 24600 24350 24050 23800 24750 24200 499 7250 500 18950 50 1 99700000 23878 16.48 1.47 12 0.16 1453.00 16285.00 31700 20241211 -24.45 16920 20240805 41.55 27600 -13.22 20250102 22450 6.68 20250203 31700 -24.45 20241211 16920 41.55 20240805 0.44 N 026960 500 498 억 4306756 N N 1040 N 00 N
12 20250220 140402 55 30.00 KOSPI200 유통 N N N Y 40 N 24200 -100 5 -0.41 3663763950 149770 189.46 24350 25200 24050 31550 17050 24300 24462.68 4.32 0 2995 24900 24600 24350 24050 23800 24750 24200 499 7250 500 18950 50 1 99700000 24127 16.66 1.49 12 0.15 1453.00 16285.00 31700 20241211 -23.66 16920 20240805 43.03 27600 -12.32 20250102 22450 7.80 20250203 31700 -23.66 20241211 16920 43.03 20240805 0.44 N 026960 500 498 억 4306756 N N 1040 N 00 N