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
282330/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
20250219,161104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103800,-900,5,-0.86,6162543400,59428,122.57,104000,104700,102800,136100,73300,104700,103697.63,29.44,0,15234,106366,105532,104166,103332,101966,105950,103750,173,31400,1000,81660,100,1,17283906,17941,9.16,1.67,12,0.34,11331.00,62265.00,138200,20240206,-24.89,98000,20241209,5.92,107200,-3.17,20250107,99300,4.53,20250210,136200,-23.79,20240508,98000,5.92,20241209,0.32,N,282330,1000,172 억,,5089078,N,N,10,N,00,N
20250219,151108,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103800,-900,5,-0.86,5790836700,55844,115.18,104000,104700,102800,136100,73300,104700,103696.67,29.44,0,13784,106366,105532,104166,103332,101966,105950,103750,173,31400,1000,81660,100,1,17283906,17941,9.16,1.67,12,0.32,11331.00,62265.00,138200,20240206,-24.89,98000,20241209,5.92,107200,-3.17,20250107,99300,4.53,20250210,136200,-23.79,20240508,98000,5.92,20241209,0.32,N,282330,1000,172 억,,5089078,N,N,1,N,00,N
20250219,141103,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103800,-900,5,-0.86,4893654400,47186,97.32,104000,104700,102800,136100,73300,104700,103709.88,29.44,0,11176,106366,105532,104166,103332,101966,105950,103750,173,31400,1000,81660,100,1,17283906,17941,9.16,1.67,12,0.27,11331.00,62265.00,138200,20240206,-24.89,98000,20241209,5.92,107200,-3.17,20250107,99300,4.53,20250210,136200,-23.79,20240508,98000,5.92,20241209,0.32,N,282330,1000,172 억,,5089078,N,N,1,N,00,N
20250219,131104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103600,-1100,5,-1.05,3761157400,36289,74.85,104000,104700,102800,136100,73300,104700,103644.56,29.44,0,7824,106366,105532,104166,103332,101966,105950,103750,173,31400,1000,81660,100,1,17283906,17906,9.14,1.66,12,0.21,11331.00,62265.00,138200,20240206,-25.04,98000,20241209,5.71,107200,-3.36,20250107,99300,4.33,20250210,136200,-23.94,20240508,98000,5.71,20241209,0.32,N,282330,1000,172 억,,5089078,N,N,1,N,00,N
20250219,121104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103900,-800,5,-0.76,3125163500,30160,62.20,104000,104700,102800,136100,73300,104700,103619.48,29.44,0,6184,106366,105532,104166,103332,101966,105950,103750,173,31400,1000,81660,100,1,17283906,17958,9.17,1.67,12,0.17,11331.00,62265.00,138200,20240206,-24.82,98000,20241209,6.02,107200,-3.08,20250107,99300,4.63,20250210,136200,-23.72,20240508,98000,6.02,20241209,0.32,N,282330,1000,172 억,,5089078,N,N,1,N,00,N
20250219,111105,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104000,-700,5,-0.67,2280883200,22033,45.44,104000,104700,102800,136100,73300,104700,103521.23,29.44,0,3142,106366,105532,104166,103332,101966,105950,103750,173,31400,1000,81660,100,1,17283906,17975,9.18,1.67,12,0.13,11331.00,62265.00,138200,20240206,-24.75,98000,20241209,6.12,107200,-2.99,20250107,99300,4.73,20250210,136200,-23.64,20240508,98000,6.12,20241209,0.32,N,282330,1000,172 억,,5089078,N,N,1,N,00,N
20250219,101105,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103600,-1100,5,-1.05,1555713300,15042,31.02,104000,104700,102800,136100,73300,104700,103424.63,29.44,0,910,106366,105532,104166,103332,101966,105950,103750,173,31400,1000,81660,100,1,17283906,17906,9.14,1.66,12,0.09,11331.00,62265.00,138200,20240206,-25.04,98000,20241209,5.71,107200,-3.36,20250107,99300,4.33,20250210,136200,-23.94,20240508,98000,5.71,20241209,0.32,N,282330,1000,172 억,,5089078,N,N,1,N,00,N
20250219,091107,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103100,-1600,5,-1.53,652593000,6318,13.03,104000,104700,102800,136100,73300,104700,103291.07,29.44,0,-1859,106366,105532,104166,103332,101966,105950,103750,173,31400,1000,81660,100,1,17283906,17820,9.10,1.66,12,0.04,11331.00,62265.00,138200,20240206,-25.40,98000,20241209,5.20,107200,-3.82,20250107,99300,3.83,20250210,136200,-24.30,20240508,98000,5.20,20241209,0.32,N,282330,1000,172 억,,5089078,N,N,1,N,00,N
20250218,161101,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104700,600,2,0.58,3470000800,33368,84.40,103200,105000,102800,135300,72900,104100,103991.85,29.51,0,2412,106900,105500,103800,102400,100700,104650,101550,173,31200,1000,81190,100,1,17283906,18096,9.24,1.68,12,0.19,11331.00,62265.00,139600,20240205,-25.00,98000,20241209,6.84,107200,-2.33,20250107,99300,5.44,20250210,136200,-23.13,20240508,98000,6.84,20241209,0.36,N,282330,1000,172 억,,5100276,N,N,1,N,00,N
20250218,151103,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104900,800,2,0.77,3169782800,30501,77.15,103200,105000,102800,135300,72900,104100,103923.90,29.51,0,1535,106900,105500,103800,102400,100700,104650,101550,173,31200,1000,81190,100,1,17283906,18131,9.26,1.68,12,0.18,11331.00,62265.00,139600,20240205,-24.86,98000,20241209,7.04,107200,-2.15,20250107,99300,5.64,20250210,136200,-22.98,20240508,98000,7.04,20241209,0.36,N,282330,1000,172 억,,5100276,N,N,17,N,00,N
20250218,141104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104400,300,2,0.29,2230061400,21541,54.49,103200,104500,102800,135300,72900,104100,103526.36,29.51,0,-146,106900,105500,103800,102400,100700,104650,101550,173,31200,1000,81190,100,1,17283906,18044,9.21,1.68,12,0.12,11331.00,62265.00,139600,20240205,-25.21,98000,20241209,6.53,107200,-2.61,20250107,99300,5.14,20250210,136200,-23.35,20240508,98000,6.53,20241209,0.36,N,282330,1000,172 억,,5100276,N,N,17,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 161104 55 40.00 KOSPI200 유통 N N N Y 40 N 103800 -900 5 -0.86 6162543400 59428 122.57 104000 104700 102800 136100 73300 104700 103697.63 29.44 0 15234 106366 105532 104166 103332 101966 105950 103750 173 31400 1000 81660 100 1 17283906 17941 9.16 1.67 12 0.34 11331.00 62265.00 138200 20240206 -24.89 98000 20241209 5.92 107200 -3.17 20250107 99300 4.53 20250210 136200 -23.79 20240508 98000 5.92 20241209 0.32 N 282330 1000 172 억 5089078 N N 10 N 00 N
3 20250219 151108 55 40.00 KOSPI200 유통 N N N Y 40 N 103800 -900 5 -0.86 5790836700 55844 115.18 104000 104700 102800 136100 73300 104700 103696.67 29.44 0 13784 106366 105532 104166 103332 101966 105950 103750 173 31400 1000 81660 100 1 17283906 17941 9.16 1.67 12 0.32 11331.00 62265.00 138200 20240206 -24.89 98000 20241209 5.92 107200 -3.17 20250107 99300 4.53 20250210 136200 -23.79 20240508 98000 5.92 20241209 0.32 N 282330 1000 172 억 5089078 N N 1 N 00 N
4 20250219 141103 55 40.00 KOSPI200 유통 N N N Y 40 N 103800 -900 5 -0.86 4893654400 47186 97.32 104000 104700 102800 136100 73300 104700 103709.88 29.44 0 11176 106366 105532 104166 103332 101966 105950 103750 173 31400 1000 81660 100 1 17283906 17941 9.16 1.67 12 0.27 11331.00 62265.00 138200 20240206 -24.89 98000 20241209 5.92 107200 -3.17 20250107 99300 4.53 20250210 136200 -23.79 20240508 98000 5.92 20241209 0.32 N 282330 1000 172 억 5089078 N N 1 N 00 N
5 20250219 131104 55 40.00 KOSPI200 유통 N N N Y 40 N 103600 -1100 5 -1.05 3761157400 36289 74.85 104000 104700 102800 136100 73300 104700 103644.56 29.44 0 7824 106366 105532 104166 103332 101966 105950 103750 173 31400 1000 81660 100 1 17283906 17906 9.14 1.66 12 0.21 11331.00 62265.00 138200 20240206 -25.04 98000 20241209 5.71 107200 -3.36 20250107 99300 4.33 20250210 136200 -23.94 20240508 98000 5.71 20241209 0.32 N 282330 1000 172 억 5089078 N N 1 N 00 N
6 20250219 121104 55 40.00 KOSPI200 유통 N N N Y 40 N 103900 -800 5 -0.76 3125163500 30160 62.20 104000 104700 102800 136100 73300 104700 103619.48 29.44 0 6184 106366 105532 104166 103332 101966 105950 103750 173 31400 1000 81660 100 1 17283906 17958 9.17 1.67 12 0.17 11331.00 62265.00 138200 20240206 -24.82 98000 20241209 6.02 107200 -3.08 20250107 99300 4.63 20250210 136200 -23.72 20240508 98000 6.02 20241209 0.32 N 282330 1000 172 억 5089078 N N 1 N 00 N
7 20250219 111105 55 40.00 KOSPI200 유통 N N N Y 40 N 104000 -700 5 -0.67 2280883200 22033 45.44 104000 104700 102800 136100 73300 104700 103521.23 29.44 0 3142 106366 105532 104166 103332 101966 105950 103750 173 31400 1000 81660 100 1 17283906 17975 9.18 1.67 12 0.13 11331.00 62265.00 138200 20240206 -24.75 98000 20241209 6.12 107200 -2.99 20250107 99300 4.73 20250210 136200 -23.64 20240508 98000 6.12 20241209 0.32 N 282330 1000 172 억 5089078 N N 1 N 00 N
8 20250219 101105 55 40.00 KOSPI200 유통 N N N Y 40 N 103600 -1100 5 -1.05 1555713300 15042 31.02 104000 104700 102800 136100 73300 104700 103424.63 29.44 0 910 106366 105532 104166 103332 101966 105950 103750 173 31400 1000 81660 100 1 17283906 17906 9.14 1.66 12 0.09 11331.00 62265.00 138200 20240206 -25.04 98000 20241209 5.71 107200 -3.36 20250107 99300 4.33 20250210 136200 -23.94 20240508 98000 5.71 20241209 0.32 N 282330 1000 172 억 5089078 N N 1 N 00 N
9 20250219 091107 55 40.00 KOSPI200 유통 N N N Y 40 N 103100 -1600 5 -1.53 652593000 6318 13.03 104000 104700 102800 136100 73300 104700 103291.07 29.44 0 -1859 106366 105532 104166 103332 101966 105950 103750 173 31400 1000 81660 100 1 17283906 17820 9.10 1.66 12 0.04 11331.00 62265.00 138200 20240206 -25.40 98000 20241209 5.20 107200 -3.82 20250107 99300 3.83 20250210 136200 -24.30 20240508 98000 5.20 20241209 0.32 N 282330 1000 172 억 5089078 N N 1 N 00 N
10 20250218 161101 55 40.00 KOSPI200 유통 N N N Y 40 N 104700 600 2 0.58 3470000800 33368 84.40 103200 105000 102800 135300 72900 104100 103991.85 29.51 0 2412 106900 105500 103800 102400 100700 104650 101550 173 31200 1000 81190 100 1 17283906 18096 9.24 1.68 12 0.19 11331.00 62265.00 139600 20240205 -25.00 98000 20241209 6.84 107200 -2.33 20250107 99300 5.44 20250210 136200 -23.13 20240508 98000 6.84 20241209 0.36 N 282330 1000 172 억 5100276 N N 1 N 00 N
11 20250218 151103 55 40.00 KOSPI200 유통 N N N Y 40 N 104900 800 2 0.77 3169782800 30501 77.15 103200 105000 102800 135300 72900 104100 103923.90 29.51 0 1535 106900 105500 103800 102400 100700 104650 101550 173 31200 1000 81190 100 1 17283906 18131 9.26 1.68 12 0.18 11331.00 62265.00 139600 20240205 -24.86 98000 20241209 7.04 107200 -2.15 20250107 99300 5.64 20250210 136200 -22.98 20240508 98000 7.04 20241209 0.36 N 282330 1000 172 억 5100276 N N 17 N 00 N
12 20250218 141104 55 40.00 KOSPI200 유통 N N N Y 40 N 104400 300 2 0.29 2230061400 21541 54.49 103200 104500 102800 135300 72900 104100 103526.36 29.51 0 -146 106900 105500 103800 102400 100700 104650 101550 173 31200 1000 81190 100 1 17283906 18044 9.21 1.68 12 0.12 11331.00 62265.00 139600 20240205 -25.21 98000 20241209 6.53 107200 -2.61 20250107 99300 5.14 20250210 136200 -23.35 20240508 98000 6.53 20241209 0.36 N 282330 1000 172 억 5100276 N N 17 N 00 N