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
028260/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
20250219,160402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,134400,1500,2,1.13,52916368700,392083,99.33,132100,136800,131100,172700,93100,132900,134962.37,26.19,0,-44344,136233,134566,131833,130166,127433,135400,131000,184,39800,100,98340,100,1,177784107,238942,11.37,0.70,12,0.22,11824.00,193323.00,171700,20240219,-21.72,112400,20250102,19.57,136800,-1.75,20250219,112400,19.57,20250102,171700,-21.72,20240219,112400,19.57,20250102,0.08,N,028260,100,183 억,,46557947,N,N,1862,N,00,N
20250219,150404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,134900,2000,2,1.50,49154436700,364121,92.25,132100,136800,131100,172700,93100,132900,134994.79,26.19,0,-41964,136233,134566,131833,130166,127433,135400,131000,184,39800,100,98340,100,1,177784107,239831,11.41,0.70,12,0.20,11824.00,193323.00,171700,20240219,-21.43,112400,20250102,20.02,136800,-1.39,20250219,112400,20.02,20250102,171700,-21.43,20240219,112400,20.02,20250102,0.08,N,028260,100,183 억,,46557947,N,N,1397,N,00,N
20250219,140401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,135000,2100,2,1.58,43430023400,321662,81.49,132100,136800,131100,172700,93100,132900,135017.58,26.19,0,-27405,136233,134566,131833,130166,127433,135400,131000,184,39800,100,98340,100,1,177784107,240009,11.42,0.70,12,0.18,11824.00,193323.00,171700,20240219,-21.37,112400,20250102,20.11,136800,-1.32,20250219,112400,20.11,20250102,171700,-21.37,20240219,112400,20.11,20250102,0.08,N,028260,100,183 억,,46557947,N,N,1397,N,00,N
20250219,130402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,135100,2200,2,1.66,37722720500,279421,70.79,132100,136800,131100,172700,93100,132900,135003.17,26.19,0,-11377,136233,134566,131833,130166,127433,135400,131000,184,39800,100,98340,100,1,177784107,240186,11.43,0.70,12,0.16,11824.00,193323.00,171700,20240219,-21.32,112400,20250102,20.20,136800,-1.24,20250219,112400,20.20,20250102,171700,-21.32,20240219,112400,20.20,20250102,0.08,N,028260,100,183 억,,46557947,N,N,1397,N,00,N
20250219,120402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,135400,2500,2,1.88,32862448600,243526,61.69,132100,136800,131100,172700,93100,132900,134944.31,26.19,0,-1712,136233,134566,131833,130166,127433,135400,131000,184,39800,100,98340,100,1,177784107,240720,11.45,0.70,12,0.14,11824.00,193323.00,171700,20240219,-21.14,112400,20250102,20.46,136800,-1.02,20250219,112400,20.46,20250102,171700,-21.14,20240219,112400,20.46,20250102,0.08,N,028260,100,183 억,,46557947,N,N,1397,N,00,N
20250219,110403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,135400,2500,2,1.88,26598804000,197252,49.97,132100,136800,131100,172700,93100,132900,134846.82,26.19,0,5294,136233,134566,131833,130166,127433,135400,131000,184,39800,100,98340,100,1,177784107,240720,11.45,0.70,12,0.11,11824.00,193323.00,171700,20240219,-21.14,112400,20250102,20.46,136800,-1.02,20250219,112400,20.46,20250102,171700,-21.14,20240219,112400,20.46,20250102,0.08,N,028260,100,183 억,,46557947,N,N,1397,N,00,N
20250219,100402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,135000,2100,2,1.58,20887147900,155122,39.30,132100,136800,131100,172700,93100,132900,134649.81,26.19,0,11940,136233,134566,131833,130166,127433,135400,131000,184,39800,100,98340,100,1,177784107,240009,11.42,0.70,12,0.09,11824.00,193323.00,171700,20240219,-21.37,112400,20250102,20.11,136800,-1.32,20250219,112400,20.11,20250102,171700,-21.37,20240219,112400,20.11,20250102,0.08,N,028260,100,183 억,,46557947,N,N,1397,N,00,N
20250219,090403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,132900,0,3,0.00,1451752200,10977,2.78,132100,133100,131100,172700,93100,132900,132254.00,26.19,0,-2082,136233,134566,131833,130166,127433,135400,131000,184,39800,100,98340,100,1,177784107,236275,11.24,0.69,12,0.01,11824.00,193323.00,171700,20240219,-22.60,112400,20250102,18.24,133500,-0.45,20250218,112400,18.24,20250102,171700,-22.60,20240219,112400,18.24,20250102,0.08,N,028260,100,183 억,,46557947,N,N,1397,N,00,N
20250218,160401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,132900,2500,2,1.92,51914446900,392909,83.97,129800,133500,129100,169500,91300,130400,132128.17,26.19,0,-54436,133666,132032,130266,128632,126866,132850,129450,184,39100,100,96490,100,1,177784107,236275,11.24,0.69,12,0.22,11824.00,193323.00,171700,20240219,-22.60,112400,20250102,18.24,133500,-0.45,20250218,112400,18.24,20250102,171700,-22.60,20240219,112400,18.24,20250102,0.09,N,028260,100,183 억,,46566157,N,N,1397,N,00,N
20250218,150402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,132900,2500,2,1.92,46007525200,348458,74.47,129800,133500,129100,169500,91300,130400,132031.79,26.19,0,-61415,133666,132032,130266,128632,126866,132850,129450,184,39100,100,96490,100,1,177784107,236275,11.24,0.69,12,0.20,11824.00,193323.00,171700,20240219,-22.60,112400,20250102,18.24,133500,-0.45,20250218,112400,18.24,20250102,171700,-22.60,20240219,112400,18.24,20250102,0.09,N,028260,100,183 억,,46566157,N,N,129,N,00,N
20250218,140402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,133100,2700,2,2.07,39093643900,296457,63.36,129800,133500,129100,169500,91300,130400,131869.55,26.19,0,-54855,133666,132032,130266,128632,126866,132850,129450,184,39100,100,96490,100,1,177784107,236631,11.26,0.69,12,0.17,11824.00,193323.00,171700,20240219,-22.48,112400,20250102,18.42,133500,-0.30,20250218,112400,18.42,20250102,171700,-22.48,20240219,112400,18.42,20250102,0.09,N,028260,100,183 억,,46566157,N,N,129,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 160402 55 20.00 KOSPI200 유통 N N N Y 40 Y 134400 1500 2 1.13 52916368700 392083 99.33 132100 136800 131100 172700 93100 132900 134962.37 26.19 0 -44344 136233 134566 131833 130166 127433 135400 131000 184 39800 100 98340 100 1 177784107 238942 11.37 0.70 12 0.22 11824.00 193323.00 171700 20240219 -21.72 112400 20250102 19.57 136800 -1.75 20250219 112400 19.57 20250102 171700 -21.72 20240219 112400 19.57 20250102 0.08 N 028260 100 183 억 46557947 N N 1862 N 00 N
3 20250219 150404 55 20.00 KOSPI200 유통 N N N Y 40 Y 134900 2000 2 1.50 49154436700 364121 92.25 132100 136800 131100 172700 93100 132900 134994.79 26.19 0 -41964 136233 134566 131833 130166 127433 135400 131000 184 39800 100 98340 100 1 177784107 239831 11.41 0.70 12 0.20 11824.00 193323.00 171700 20240219 -21.43 112400 20250102 20.02 136800 -1.39 20250219 112400 20.02 20250102 171700 -21.43 20240219 112400 20.02 20250102 0.08 N 028260 100 183 억 46557947 N N 1397 N 00 N
4 20250219 140401 55 20.00 KOSPI200 유통 N N N Y 40 Y 135000 2100 2 1.58 43430023400 321662 81.49 132100 136800 131100 172700 93100 132900 135017.58 26.19 0 -27405 136233 134566 131833 130166 127433 135400 131000 184 39800 100 98340 100 1 177784107 240009 11.42 0.70 12 0.18 11824.00 193323.00 171700 20240219 -21.37 112400 20250102 20.11 136800 -1.32 20250219 112400 20.11 20250102 171700 -21.37 20240219 112400 20.11 20250102 0.08 N 028260 100 183 억 46557947 N N 1397 N 00 N
5 20250219 130402 55 20.00 KOSPI200 유통 N N N Y 40 Y 135100 2200 2 1.66 37722720500 279421 70.79 132100 136800 131100 172700 93100 132900 135003.17 26.19 0 -11377 136233 134566 131833 130166 127433 135400 131000 184 39800 100 98340 100 1 177784107 240186 11.43 0.70 12 0.16 11824.00 193323.00 171700 20240219 -21.32 112400 20250102 20.20 136800 -1.24 20250219 112400 20.20 20250102 171700 -21.32 20240219 112400 20.20 20250102 0.08 N 028260 100 183 억 46557947 N N 1397 N 00 N
6 20250219 120402 55 20.00 KOSPI200 유통 N N N Y 40 Y 135400 2500 2 1.88 32862448600 243526 61.69 132100 136800 131100 172700 93100 132900 134944.31 26.19 0 -1712 136233 134566 131833 130166 127433 135400 131000 184 39800 100 98340 100 1 177784107 240720 11.45 0.70 12 0.14 11824.00 193323.00 171700 20240219 -21.14 112400 20250102 20.46 136800 -1.02 20250219 112400 20.46 20250102 171700 -21.14 20240219 112400 20.46 20250102 0.08 N 028260 100 183 억 46557947 N N 1397 N 00 N
7 20250219 110403 55 20.00 KOSPI200 유통 N N N Y 40 Y 135400 2500 2 1.88 26598804000 197252 49.97 132100 136800 131100 172700 93100 132900 134846.82 26.19 0 5294 136233 134566 131833 130166 127433 135400 131000 184 39800 100 98340 100 1 177784107 240720 11.45 0.70 12 0.11 11824.00 193323.00 171700 20240219 -21.14 112400 20250102 20.46 136800 -1.02 20250219 112400 20.46 20250102 171700 -21.14 20240219 112400 20.46 20250102 0.08 N 028260 100 183 억 46557947 N N 1397 N 00 N
8 20250219 100402 55 20.00 KOSPI200 유통 N N N Y 40 Y 135000 2100 2 1.58 20887147900 155122 39.30 132100 136800 131100 172700 93100 132900 134649.81 26.19 0 11940 136233 134566 131833 130166 127433 135400 131000 184 39800 100 98340 100 1 177784107 240009 11.42 0.70 12 0.09 11824.00 193323.00 171700 20240219 -21.37 112400 20250102 20.11 136800 -1.32 20250219 112400 20.11 20250102 171700 -21.37 20240219 112400 20.11 20250102 0.08 N 028260 100 183 억 46557947 N N 1397 N 00 N
9 20250219 090403 55 20.00 KOSPI200 유통 N N N Y 40 Y 132900 0 3 0.00 1451752200 10977 2.78 132100 133100 131100 172700 93100 132900 132254.00 26.19 0 -2082 136233 134566 131833 130166 127433 135400 131000 184 39800 100 98340 100 1 177784107 236275 11.24 0.69 12 0.01 11824.00 193323.00 171700 20240219 -22.60 112400 20250102 18.24 133500 -0.45 20250218 112400 18.24 20250102 171700 -22.60 20240219 112400 18.24 20250102 0.08 N 028260 100 183 억 46557947 N N 1397 N 00 N
10 20250218 160401 55 20.00 KOSPI200 유통 N N N Y 40 Y 132900 2500 2 1.92 51914446900 392909 83.97 129800 133500 129100 169500 91300 130400 132128.17 26.19 0 -54436 133666 132032 130266 128632 126866 132850 129450 184 39100 100 96490 100 1 177784107 236275 11.24 0.69 12 0.22 11824.00 193323.00 171700 20240219 -22.60 112400 20250102 18.24 133500 -0.45 20250218 112400 18.24 20250102 171700 -22.60 20240219 112400 18.24 20250102 0.09 N 028260 100 183 억 46566157 N N 1397 N 00 N
11 20250218 150402 55 20.00 KOSPI200 유통 N N N Y 40 Y 132900 2500 2 1.92 46007525200 348458 74.47 129800 133500 129100 169500 91300 130400 132031.79 26.19 0 -61415 133666 132032 130266 128632 126866 132850 129450 184 39100 100 96490 100 1 177784107 236275 11.24 0.69 12 0.20 11824.00 193323.00 171700 20240219 -22.60 112400 20250102 18.24 133500 -0.45 20250218 112400 18.24 20250102 171700 -22.60 20240219 112400 18.24 20250102 0.09 N 028260 100 183 억 46566157 N N 129 N 00 N
12 20250218 140402 55 20.00 KOSPI200 유통 N N N Y 40 Y 133100 2700 2 2.07 39093643900 296457 63.36 129800 133500 129100 169500 91300 130400 131869.55 26.19 0 -54855 133666 132032 130266 128632 126866 132850 129450 184 39100 100 96490 100 1 177784107 236631 11.26 0.69 12 0.17 11824.00 193323.00 171700 20240219 -22.48 112400 20250102 18.42 133500 -0.30 20250218 112400 18.42 20250102 171700 -22.48 20240219 112400 18.42 20250102 0.09 N 028260 100 183 억 46566157 N N 129 N 00 N