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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23300,0,3,0.00,1530788550,65708,142.42,23500,23600,23000,30250,16350,23300,23296.84,4.42,0,4805,23866,23582,23166,22882,22466,23725,23025,499,6950,500,18170,50,1,99700000,23230,16.04,1.43,12,0.07,1453.00,16285.00,31700,20241211,-26.50,16920,20240805,37.71,27600,-15.58,20250102,22450,3.79,20250203,31700,-26.50,20241211,16920,37.71,20240805,0.41,N,026960,500,498 억,,4408904,N,N,325,N,00,N
20250212,150350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23350,50,2,0.21,1394012000,59848,129.72,23500,23600,23000,30250,16350,23300,23292.54,4.42,0,3984,23866,23582,23166,22882,22466,23725,23025,499,6950,500,18170,50,1,99700000,23280,16.07,1.43,12,0.06,1453.00,16285.00,31700,20241211,-26.34,16920,20240805,38.00,27600,-15.40,20250102,22450,4.01,20250203,31700,-26.34,20241211,16920,38.00,20240805,0.41,N,026960,500,498 억,,4408904,N,N,1,N,00,N
20250212,140350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23350,50,2,0.21,1195982100,51337,111.27,23500,23600,23000,30250,16350,23300,23296.69,4.42,0,3170,23866,23582,23166,22882,22466,23725,23025,499,6950,500,18170,50,1,99700000,23280,16.07,1.43,12,0.05,1453.00,16285.00,31700,20241211,-26.34,16920,20240805,38.00,27600,-15.40,20250102,22450,4.01,20250203,31700,-26.34,20241211,16920,38.00,20240805,0.41,N,026960,500,498 억,,4408904,N,N,1,N,00,N
20250212,130350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23400,100,2,0.43,927084550,39827,86.32,23500,23600,23000,30250,16350,23300,23277.79,4.42,0,4800,23866,23582,23166,22882,22466,23725,23025,499,6950,500,18170,50,1,99700000,23330,16.10,1.44,12,0.04,1453.00,16285.00,31700,20241211,-26.18,16920,20240805,38.30,27600,-15.22,20250102,22450,4.23,20250203,31700,-26.18,20241211,16920,38.30,20240805,0.41,N,026960,500,498 억,,4408904,N,N,1,N,00,N
20250212,120350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23150,-150,5,-0.64,716090400,30767,66.68,23500,23600,23000,30250,16350,23300,23274.63,4.42,0,2107,23866,23582,23166,22882,22466,23725,23025,499,6950,500,18170,50,1,99700000,23081,15.93,1.42,12,0.03,1453.00,16285.00,31700,20241211,-26.97,16920,20240805,36.82,27600,-16.12,20250102,22450,3.12,20250203,31700,-26.97,20241211,16920,36.82,20240805,0.41,N,026960,500,498 억,,4408904,N,N,1,N,00,N
20250212,110350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23250,-50,5,-0.21,588992400,25287,54.81,23500,23600,23000,30250,16350,23300,23292.30,4.42,0,2332,23866,23582,23166,22882,22466,23725,23025,499,6950,500,18170,50,1,99700000,23180,16.00,1.43,12,0.03,1453.00,16285.00,31700,20241211,-26.66,16920,20240805,37.41,27600,-15.76,20250102,22450,3.56,20250203,31700,-26.66,20241211,16920,37.41,20240805,0.41,N,026960,500,498 억,,4408904,N,N,1,N,00,N
20250212,100350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23450,150,2,0.64,484672850,20832,45.15,23500,23600,23000,30250,16350,23300,23265.79,4.42,0,3623,23866,23582,23166,22882,22466,23725,23025,499,6950,500,18170,50,1,99700000,23380,16.14,1.44,12,0.02,1453.00,16285.00,31700,20241211,-26.03,16920,20240805,38.59,27600,-15.04,20250102,22450,4.45,20250203,31700,-26.03,20241211,16920,38.59,20240805,0.41,N,026960,500,498 억,,4408904,N,N,1,N,00,N
20250212,090352,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23150,-150,5,-0.64,22927900,985,2.13,23500,23500,23050,30250,16350,23300,23277.06,4.42,0,-209,23866,23582,23166,22882,22466,23725,23025,499,6950,500,18170,50,1,99700000,23081,15.93,1.42,12,0.00,1453.00,16285.00,31700,20241211,-26.97,16920,20240805,36.82,27600,-16.12,20250102,22450,3.12,20250203,31700,-26.97,20241211,16920,36.82,20240805,0.41,N,026960,500,498 억,,4408904,N,N,1,N,00,N
20250211,160350,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23300,500,2,2.19,1067029400,46123,79.84,22750,23450,22750,29600,16000,22800,23134.39,4.43,0,-7613,23400,23100,22950,22650,22500,23025,22575,499,6800,500,17780,50,1,99700000,23230,16.04,1.43,12,0.05,1453.00,16285.00,31700,20241211,-26.50,16920,20240805,37.71,27600,-15.58,20250102,22450,3.79,20250203,31700,-26.50,20241211,16920,37.71,20240805,0.41,N,026960,500,498 억,,4416556,N,N,1,N,00,N
20250211,150349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23250,450,2,1.97,911616450,39457,68.30,22750,23350,22750,29600,16000,22800,23104.05,4.43,0,-5226,23400,23100,22950,22650,22500,23025,22575,499,6800,500,17780,50,1,99700000,23180,16.00,1.43,12,0.04,1453.00,16285.00,31700,20241211,-26.66,16920,20240805,37.41,27600,-15.76,20250102,22450,3.56,20250203,31700,-26.66,20241211,16920,37.41,20240805,0.41,N,026960,500,498 억,,4416556,N,N,155,N,00,N
20250211,140351,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23150,350,2,1.54,633258900,27447,47.51,22750,23350,22750,29600,16000,22800,23072.06,4.43,0,-4609,23400,23100,22950,22650,22500,23025,22575,499,6800,500,17780,50,1,99700000,23081,15.93,1.42,12,0.03,1453.00,16285.00,31700,20241211,-26.97,16920,20240805,36.82,27600,-16.12,20250102,22450,3.12,20250203,31700,-26.97,20241211,16920,36.82,20240805,0.41,N,026960,500,498 억,,4416556,N,N,155,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 20250212 160350 55 30.00 KOSPI200 유통 N N N Y 40 N 23300 0 3 0.00 1530788550 65708 142.42 23500 23600 23000 30250 16350 23300 23296.84 4.42 0 4805 23866 23582 23166 22882 22466 23725 23025 499 6950 500 18170 50 1 99700000 23230 16.04 1.43 12 0.07 1453.00 16285.00 31700 20241211 -26.50 16920 20240805 37.71 27600 -15.58 20250102 22450 3.79 20250203 31700 -26.50 20241211 16920 37.71 20240805 0.41 N 026960 500 498 억 4408904 N N 325 N 00 N
3 20250212 150350 55 30.00 KOSPI200 유통 N N N Y 40 N 23350 50 2 0.21 1394012000 59848 129.72 23500 23600 23000 30250 16350 23300 23292.54 4.42 0 3984 23866 23582 23166 22882 22466 23725 23025 499 6950 500 18170 50 1 99700000 23280 16.07 1.43 12 0.06 1453.00 16285.00 31700 20241211 -26.34 16920 20240805 38.00 27600 -15.40 20250102 22450 4.01 20250203 31700 -26.34 20241211 16920 38.00 20240805 0.41 N 026960 500 498 억 4408904 N N 1 N 00 N
4 20250212 140350 55 30.00 KOSPI200 유통 N N N Y 40 N 23350 50 2 0.21 1195982100 51337 111.27 23500 23600 23000 30250 16350 23300 23296.69 4.42 0 3170 23866 23582 23166 22882 22466 23725 23025 499 6950 500 18170 50 1 99700000 23280 16.07 1.43 12 0.05 1453.00 16285.00 31700 20241211 -26.34 16920 20240805 38.00 27600 -15.40 20250102 22450 4.01 20250203 31700 -26.34 20241211 16920 38.00 20240805 0.41 N 026960 500 498 억 4408904 N N 1 N 00 N
5 20250212 130350 55 30.00 KOSPI200 유통 N N N Y 40 N 23400 100 2 0.43 927084550 39827 86.32 23500 23600 23000 30250 16350 23300 23277.79 4.42 0 4800 23866 23582 23166 22882 22466 23725 23025 499 6950 500 18170 50 1 99700000 23330 16.10 1.44 12 0.04 1453.00 16285.00 31700 20241211 -26.18 16920 20240805 38.30 27600 -15.22 20250102 22450 4.23 20250203 31700 -26.18 20241211 16920 38.30 20240805 0.41 N 026960 500 498 억 4408904 N N 1 N 00 N
6 20250212 120350 55 30.00 KOSPI200 유통 N N N Y 40 N 23150 -150 5 -0.64 716090400 30767 66.68 23500 23600 23000 30250 16350 23300 23274.63 4.42 0 2107 23866 23582 23166 22882 22466 23725 23025 499 6950 500 18170 50 1 99700000 23081 15.93 1.42 12 0.03 1453.00 16285.00 31700 20241211 -26.97 16920 20240805 36.82 27600 -16.12 20250102 22450 3.12 20250203 31700 -26.97 20241211 16920 36.82 20240805 0.41 N 026960 500 498 억 4408904 N N 1 N 00 N
7 20250212 110350 55 30.00 KOSPI200 유통 N N N Y 40 N 23250 -50 5 -0.21 588992400 25287 54.81 23500 23600 23000 30250 16350 23300 23292.30 4.42 0 2332 23866 23582 23166 22882 22466 23725 23025 499 6950 500 18170 50 1 99700000 23180 16.00 1.43 12 0.03 1453.00 16285.00 31700 20241211 -26.66 16920 20240805 37.41 27600 -15.76 20250102 22450 3.56 20250203 31700 -26.66 20241211 16920 37.41 20240805 0.41 N 026960 500 498 억 4408904 N N 1 N 00 N
8 20250212 100350 55 30.00 KOSPI200 유통 N N N Y 40 N 23450 150 2 0.64 484672850 20832 45.15 23500 23600 23000 30250 16350 23300 23265.79 4.42 0 3623 23866 23582 23166 22882 22466 23725 23025 499 6950 500 18170 50 1 99700000 23380 16.14 1.44 12 0.02 1453.00 16285.00 31700 20241211 -26.03 16920 20240805 38.59 27600 -15.04 20250102 22450 4.45 20250203 31700 -26.03 20241211 16920 38.59 20240805 0.41 N 026960 500 498 억 4408904 N N 1 N 00 N
9 20250212 090352 55 30.00 KOSPI200 유통 N N N Y 40 N 23150 -150 5 -0.64 22927900 985 2.13 23500 23500 23050 30250 16350 23300 23277.06 4.42 0 -209 23866 23582 23166 22882 22466 23725 23025 499 6950 500 18170 50 1 99700000 23081 15.93 1.42 12 0.00 1453.00 16285.00 31700 20241211 -26.97 16920 20240805 36.82 27600 -16.12 20250102 22450 3.12 20250203 31700 -26.97 20241211 16920 36.82 20240805 0.41 N 026960 500 498 억 4408904 N N 1 N 00 N
10 20250211 160350 55 30.00 KOSPI200 유통 N N N Y 40 N 23300 500 2 2.19 1067029400 46123 79.84 22750 23450 22750 29600 16000 22800 23134.39 4.43 0 -7613 23400 23100 22950 22650 22500 23025 22575 499 6800 500 17780 50 1 99700000 23230 16.04 1.43 12 0.05 1453.00 16285.00 31700 20241211 -26.50 16920 20240805 37.71 27600 -15.58 20250102 22450 3.79 20250203 31700 -26.50 20241211 16920 37.71 20240805 0.41 N 026960 500 498 억 4416556 N N 1 N 00 N
11 20250211 150349 55 30.00 KOSPI200 유통 N N N Y 40 N 23250 450 2 1.97 911616450 39457 68.30 22750 23350 22750 29600 16000 22800 23104.05 4.43 0 -5226 23400 23100 22950 22650 22500 23025 22575 499 6800 500 17780 50 1 99700000 23180 16.00 1.43 12 0.04 1453.00 16285.00 31700 20241211 -26.66 16920 20240805 37.41 27600 -15.76 20250102 22450 3.56 20250203 31700 -26.66 20241211 16920 37.41 20240805 0.41 N 026960 500 498 억 4416556 N N 155 N 00 N
12 20250211 140351 55 30.00 KOSPI200 유통 N N N Y 40 N 23150 350 2 1.54 633258900 27447 47.51 22750 23350 22750 29600 16000 22800 23072.06 4.43 0 -4609 23400 23100 22950 22650 22500 23025 22575 499 6800 500 17780 50 1 99700000 23081 15.93 1.42 12 0.03 1453.00 16285.00 31700 20241211 -26.97 16920 20240805 36.82 27600 -16.12 20250102 22450 3.12 20250203 31700 -26.97 20241211 16920 36.82 20240805 0.41 N 026960 500 498 억 4416556 N N 155 N 00 N