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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24300,50,2,0.21,1920077650,78644,42.22,24100,24650,24100,31500,17000,24250,24415.05,4.33,0,-8856,26083,25166,24483,23566,22883,24825,23225,499,7250,500,18910,50,1,99700000,24227,16.72,1.49,12,0.08,1453.00,16285.00,31700,20241211,-23.34,16920,20240805,43.62,27600,-11.96,20250102,22450,8.24,20250203,31700,-23.34,20241211,16920,43.62,20240805,0.42,N,026960,500,498 억,,4315272,N,N,1040,N,00,N
20250219,150400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24400,150,2,0.62,1776953400,72762,39.07,24100,24650,24100,31500,17000,24250,24421.45,4.33,0,-6991,26083,25166,24483,23566,22883,24825,23225,499,7250,500,18910,50,1,99700000,24327,16.79,1.50,12,0.07,1453.00,16285.00,31700,20241211,-23.03,16920,20240805,44.21,27600,-11.59,20250102,22450,8.69,20250203,31700,-23.03,20241211,16920,44.21,20240805,0.42,N,026960,500,498 억,,4315272,N,N,93,N,00,N
20250219,140358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24350,100,2,0.41,1578835150,64636,34.70,24100,24650,24100,31500,17000,24250,24426.57,4.33,0,-7138,26083,25166,24483,23566,22883,24825,23225,499,7250,500,18910,50,1,99700000,24277,16.76,1.50,12,0.06,1453.00,16285.00,31700,20241211,-23.19,16920,20240805,43.91,27600,-11.78,20250102,22450,8.46,20250203,31700,-23.19,20241211,16920,43.91,20240805,0.42,N,026960,500,498 억,,4315272,N,N,93,N,00,N
20250219,130358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24450,200,2,0.82,1404542250,57506,30.87,24100,24650,24100,31500,17000,24250,24424.28,4.33,0,-5855,26083,25166,24483,23566,22883,24825,23225,499,7250,500,18910,50,1,99700000,24377,16.83,1.50,12,0.06,1453.00,16285.00,31700,20241211,-22.87,16920,20240805,44.50,27600,-11.41,20250102,22450,8.91,20250203,31700,-22.87,20241211,16920,44.50,20240805,0.42,N,026960,500,498 억,,4315272,N,N,93,N,00,N
20250219,120358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24600,350,2,1.44,1178529750,48302,25.93,24100,24650,24100,31500,17000,24250,24399.20,4.33,0,-4864,26083,25166,24483,23566,22883,24825,23225,499,7250,500,18910,50,1,99700000,24526,16.93,1.51,12,0.05,1453.00,16285.00,31700,20241211,-22.40,16920,20240805,45.39,27600,-10.87,20250102,22450,9.58,20250203,31700,-22.40,20241211,16920,45.39,20240805,0.42,N,026960,500,498 억,,4315272,N,N,93,N,00,N
20250219,110359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24450,200,2,0.82,869457100,35705,19.17,24100,24550,24100,31500,17000,24250,24351.14,4.33,0,-6273,26083,25166,24483,23566,22883,24825,23225,499,7250,500,18910,50,1,99700000,24377,16.83,1.50,12,0.04,1453.00,16285.00,31700,20241211,-22.87,16920,20240805,44.50,27600,-11.41,20250102,22450,8.91,20250203,31700,-22.87,20241211,16920,44.50,20240805,0.42,N,026960,500,498 억,,4315272,N,N,93,N,00,N
20250219,100358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24400,150,2,0.62,588616550,24163,12.97,24100,24550,24100,31500,17000,24250,24360.25,4.33,0,-5256,26083,25166,24483,23566,22883,24825,23225,499,7250,500,18910,50,1,99700000,24327,16.79,1.50,12,0.02,1453.00,16285.00,31700,20241211,-23.03,16920,20240805,44.21,27600,-11.59,20250102,22450,8.69,20250203,31700,-23.03,20241211,16920,44.21,20240805,0.42,N,026960,500,498 억,,4315272,N,N,93,N,00,N
20250219,090400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24500,250,2,1.03,122193650,5013,2.69,24100,24550,24100,31500,17000,24250,24375.40,4.33,0,-273,26083,25166,24483,23566,22883,24825,23225,499,7250,500,18910,50,1,99700000,24427,16.86,1.50,12,0.01,1453.00,16285.00,31700,20241211,-22.71,16920,20240805,44.80,27600,-11.23,20250102,22450,9.13,20250203,31700,-22.71,20241211,16920,44.80,20240805,0.42,N,026960,500,498 억,,4315272,N,N,93,N,00,N
20250218,160358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24250,-1100,5,-4.34,4524723300,185515,101.99,25400,25400,23800,32950,17750,25350,24390.32,4.38,0,-51392,26350,25850,24900,24400,23450,26100,24650,499,7600,500,19770,50,1,99700000,24177,16.69,1.49,12,0.19,1453.00,16285.00,31700,20241211,-23.50,16920,20240805,43.32,27600,-12.14,20250102,22450,8.02,20250203,31700,-23.50,20241211,16920,43.32,20240805,0.42,N,026960,500,498 억,,4367038,N,N,93,N,00,N
20250218,150359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24350,-1000,5,-3.94,4247398700,174105,95.72,25400,25400,23800,32950,17750,25350,24395.61,4.38,0,-50069,26350,25850,24900,24400,23450,26100,24650,499,7600,500,19770,50,1,99700000,24277,16.76,1.50,12,0.17,1453.00,16285.00,31700,20241211,-23.19,16920,20240805,43.91,27600,-11.78,20250102,22450,8.46,20250203,31700,-23.19,20241211,16920,43.91,20240805,0.42,N,026960,500,498 억,,4367038,N,N,19,N,00,N
20250218,140358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24200,-1150,5,-4.54,3947085050,161739,88.92,25400,25400,23800,32950,17750,25350,24404.03,4.38,0,-45942,26350,25850,24900,24400,23450,26100,24650,499,7600,500,19770,50,1,99700000,24127,16.66,1.49,12,0.16,1453.00,16285.00,31700,20241211,-23.66,16920,20240805,43.03,27600,-12.32,20250102,22450,7.80,20250203,31700,-23.66,20241211,16920,43.03,20240805,0.42,N,026960,500,498 억,,4367038,N,N,19,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 20250219 160359 55 30.00 KOSPI200 유통 N N N Y 40 N 24300 50 2 0.21 1920077650 78644 42.22 24100 24650 24100 31500 17000 24250 24415.05 4.33 0 -8856 26083 25166 24483 23566 22883 24825 23225 499 7250 500 18910 50 1 99700000 24227 16.72 1.49 12 0.08 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 0.42 N 026960 500 498 억 4315272 N N 1040 N 00 N
3 20250219 150400 55 30.00 KOSPI200 유통 N N N Y 40 N 24400 150 2 0.62 1776953400 72762 39.07 24100 24650 24100 31500 17000 24250 24421.45 4.33 0 -6991 26083 25166 24483 23566 22883 24825 23225 499 7250 500 18910 50 1 99700000 24327 16.79 1.50 12 0.07 1453.00 16285.00 31700 20241211 -23.03 16920 20240805 44.21 27600 -11.59 20250102 22450 8.69 20250203 31700 -23.03 20241211 16920 44.21 20240805 0.42 N 026960 500 498 억 4315272 N N 93 N 00 N
4 20250219 140358 55 30.00 KOSPI200 유통 N N N Y 40 N 24350 100 2 0.41 1578835150 64636 34.70 24100 24650 24100 31500 17000 24250 24426.57 4.33 0 -7138 26083 25166 24483 23566 22883 24825 23225 499 7250 500 18910 50 1 99700000 24277 16.76 1.50 12 0.06 1453.00 16285.00 31700 20241211 -23.19 16920 20240805 43.91 27600 -11.78 20250102 22450 8.46 20250203 31700 -23.19 20241211 16920 43.91 20240805 0.42 N 026960 500 498 억 4315272 N N 93 N 00 N
5 20250219 130358 55 30.00 KOSPI200 유통 N N N Y 40 N 24450 200 2 0.82 1404542250 57506 30.87 24100 24650 24100 31500 17000 24250 24424.28 4.33 0 -5855 26083 25166 24483 23566 22883 24825 23225 499 7250 500 18910 50 1 99700000 24377 16.83 1.50 12 0.06 1453.00 16285.00 31700 20241211 -22.87 16920 20240805 44.50 27600 -11.41 20250102 22450 8.91 20250203 31700 -22.87 20241211 16920 44.50 20240805 0.42 N 026960 500 498 억 4315272 N N 93 N 00 N
6 20250219 120358 55 30.00 KOSPI200 유통 N N N Y 40 N 24600 350 2 1.44 1178529750 48302 25.93 24100 24650 24100 31500 17000 24250 24399.20 4.33 0 -4864 26083 25166 24483 23566 22883 24825 23225 499 7250 500 18910 50 1 99700000 24526 16.93 1.51 12 0.05 1453.00 16285.00 31700 20241211 -22.40 16920 20240805 45.39 27600 -10.87 20250102 22450 9.58 20250203 31700 -22.40 20241211 16920 45.39 20240805 0.42 N 026960 500 498 억 4315272 N N 93 N 00 N
7 20250219 110359 55 30.00 KOSPI200 유통 N N N Y 40 N 24450 200 2 0.82 869457100 35705 19.17 24100 24550 24100 31500 17000 24250 24351.14 4.33 0 -6273 26083 25166 24483 23566 22883 24825 23225 499 7250 500 18910 50 1 99700000 24377 16.83 1.50 12 0.04 1453.00 16285.00 31700 20241211 -22.87 16920 20240805 44.50 27600 -11.41 20250102 22450 8.91 20250203 31700 -22.87 20241211 16920 44.50 20240805 0.42 N 026960 500 498 억 4315272 N N 93 N 00 N
8 20250219 100358 55 30.00 KOSPI200 유통 N N N Y 40 N 24400 150 2 0.62 588616550 24163 12.97 24100 24550 24100 31500 17000 24250 24360.25 4.33 0 -5256 26083 25166 24483 23566 22883 24825 23225 499 7250 500 18910 50 1 99700000 24327 16.79 1.50 12 0.02 1453.00 16285.00 31700 20241211 -23.03 16920 20240805 44.21 27600 -11.59 20250102 22450 8.69 20250203 31700 -23.03 20241211 16920 44.21 20240805 0.42 N 026960 500 498 억 4315272 N N 93 N 00 N
9 20250219 090400 55 30.00 KOSPI200 유통 N N N Y 40 N 24500 250 2 1.03 122193650 5013 2.69 24100 24550 24100 31500 17000 24250 24375.40 4.33 0 -273 26083 25166 24483 23566 22883 24825 23225 499 7250 500 18910 50 1 99700000 24427 16.86 1.50 12 0.01 1453.00 16285.00 31700 20241211 -22.71 16920 20240805 44.80 27600 -11.23 20250102 22450 9.13 20250203 31700 -22.71 20241211 16920 44.80 20240805 0.42 N 026960 500 498 억 4315272 N N 93 N 00 N
10 20250218 160358 55 30.00 KOSPI200 유통 N N N Y 40 N 24250 -1100 5 -4.34 4524723300 185515 101.99 25400 25400 23800 32950 17750 25350 24390.32 4.38 0 -51392 26350 25850 24900 24400 23450 26100 24650 499 7600 500 19770 50 1 99700000 24177 16.69 1.49 12 0.19 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 0.42 N 026960 500 498 억 4367038 N N 93 N 00 N
11 20250218 150359 55 30.00 KOSPI200 유통 N N N Y 40 N 24350 -1000 5 -3.94 4247398700 174105 95.72 25400 25400 23800 32950 17750 25350 24395.61 4.38 0 -50069 26350 25850 24900 24400 23450 26100 24650 499 7600 500 19770 50 1 99700000 24277 16.76 1.50 12 0.17 1453.00 16285.00 31700 20241211 -23.19 16920 20240805 43.91 27600 -11.78 20250102 22450 8.46 20250203 31700 -23.19 20241211 16920 43.91 20240805 0.42 N 026960 500 498 억 4367038 N N 19 N 00 N
12 20250218 140358 55 30.00 KOSPI200 유통 N N N Y 40 N 24200 -1150 5 -4.54 3947085050 161739 88.92 25400 25400 23800 32950 17750 25350 24404.03 4.38 0 -45942 26350 25850 24900 24400 23450 26100 24650 499 7600 500 19770 50 1 99700000 24127 16.66 1.49 12 0.16 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 0.42 N 026960 500 498 억 4367038 N N 19 N 00 N