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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,133200,2800,2,2.15,31983914900,243072,51.95,129800,133500,129100,169500,91300,130400,131582.09,26.19,0,-43502,133666,132032,130266,128632,126866,132850,129450,184,39100,100,96490,100,1,177784107,236808,11.27,0.69,12,0.14,11824.00,193323.00,171700,20240219,-22.42,112400,20250102,18.51,133500,-0.22,20250218,112400,18.51,20250102,171700,-22.42,20240219,112400,18.51,20250102,0.09,N,028260,100,183 억,,46566157,N,N,129,N,00,N
20250218,120401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,132500,2100,2,1.61,24158835400,184232,39.37,129800,132700,129100,169500,91300,130400,131132.70,26.19,0,-43411,133666,132032,130266,128632,126866,132850,129450,184,39100,100,96490,100,1,177784107,235564,11.21,0.69,12,0.10,11824.00,193323.00,171700,20240219,-22.83,112400,20250102,17.88,132700,-0.15,20250218,112400,17.88,20250102,171700,-22.83,20240219,112400,17.88,20250102,0.09,N,028260,100,183 억,,46566157,N,N,129,N,00,N
20250218,110401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,131400,1000,2,0.77,17729214600,135515,28.96,129800,132700,129100,169500,91300,130400,130828.45,26.19,0,-20546,133666,132032,130266,128632,126866,132850,129450,184,39100,100,96490,100,1,177784107,233608,11.11,0.68,12,0.08,11824.00,193323.00,171700,20240219,-23.47,112400,20250102,16.90,132700,-0.98,20250218,112400,16.90,20250102,171700,-23.47,20240219,112400,16.90,20250102,0.09,N,028260,100,183 억,,46566157,N,N,129,N,00,N
20250218,100402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,131100,700,2,0.54,11622533200,88835,18.99,129800,132700,129100,169500,91300,130400,130832.84,26.19,0,-8038,133666,132032,130266,128632,126866,132850,129450,184,39100,100,96490,100,1,177784107,233075,11.09,0.68,12,0.05,11824.00,193323.00,171700,20240219,-23.65,112400,20250102,16.64,132700,-1.21,20250218,112400,16.64,20250102,171700,-23.65,20240219,112400,16.64,20250102,0.09,N,028260,100,183 억,,46566157,N,N,129,N,00,N
20250218,090401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,129600,-800,5,-0.61,925869100,7152,1.53,129800,129900,129100,169500,91300,130400,129455.31,26.19,0,-3323,133666,132032,130266,128632,126866,132850,129450,184,39100,100,96490,100,1,177784107,230408,10.96,0.67,12,0.00,11824.00,193323.00,171700,20240219,-24.52,112400,20250102,15.30,131900,-1.74,20250217,112400,15.30,20250102,171700,-24.52,20240219,112400,15.30,20250102,0.09,N,028260,100,183 억,,46566157,N,N,129,N,00,N
20250217,160401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,130400,2800,2,2.19,61151135500,467553,68.89,129700,131900,128500,165800,89400,127600,130789.81,26.21,0,-56789,133333,130466,126133,123266,118933,131900,124700,184,38200,100,94420,100,1,177784107,231830,11.03,0.67,12,0.26,11824.00,193323.00,171700,20240219,-24.05,112400,20250102,16.01,131900,-1.14,20250217,112400,16.01,20250102,171700,-24.05,20240219,112400,16.01,20250102,0.09,N,028260,100,183 억,,46594316,N,N,129,N,00,N
20250217,150401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,130400,2800,2,2.19,56522640400,432008,63.65,129700,131900,128500,165800,89400,127600,130837.02,26.21,0,-59996,133333,130466,126133,123266,118933,131900,124700,184,38200,100,94420,100,1,177784107,231830,11.03,0.67,12,0.24,11824.00,193323.00,171700,20240219,-24.05,112400,20250102,16.01,131900,-1.14,20250217,112400,16.01,20250102,171700,-24.05,20240219,112400,16.01,20250102,0.09,N,028260,100,183 억,,46594316,N,N,189,N,00,N
20250217,140400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,130800,3200,2,2.51,49925660400,381535,56.21,129700,131900,128500,165800,89400,127600,130854.73,26.21,0,-38445,133333,130466,126133,123266,118933,131900,124700,184,38200,100,94420,100,1,177784107,232542,11.06,0.68,12,0.21,11824.00,193323.00,171700,20240219,-23.82,112400,20250102,16.37,131900,-0.83,20250217,112400,16.37,20250102,171700,-23.82,20240219,112400,16.37,20250102,0.09,N,028260,100,183 억,,46594316,N,N,189,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 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
3 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
4 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
5 20250218 130401 55 20.00 KOSPI200 유통 N N N Y 40 Y 133200 2800 2 2.15 31983914900 243072 51.95 129800 133500 129100 169500 91300 130400 131582.09 26.19 0 -43502 133666 132032 130266 128632 126866 132850 129450 184 39100 100 96490 100 1 177784107 236808 11.27 0.69 12 0.14 11824.00 193323.00 171700 20240219 -22.42 112400 20250102 18.51 133500 -0.22 20250218 112400 18.51 20250102 171700 -22.42 20240219 112400 18.51 20250102 0.09 N 028260 100 183 억 46566157 N N 129 N 00 N
6 20250218 120401 55 20.00 KOSPI200 유통 N N N Y 40 Y 132500 2100 2 1.61 24158835400 184232 39.37 129800 132700 129100 169500 91300 130400 131132.70 26.19 0 -43411 133666 132032 130266 128632 126866 132850 129450 184 39100 100 96490 100 1 177784107 235564 11.21 0.69 12 0.10 11824.00 193323.00 171700 20240219 -22.83 112400 20250102 17.88 132700 -0.15 20250218 112400 17.88 20250102 171700 -22.83 20240219 112400 17.88 20250102 0.09 N 028260 100 183 억 46566157 N N 129 N 00 N
7 20250218 110401 55 20.00 KOSPI200 유통 N N N Y 40 Y 131400 1000 2 0.77 17729214600 135515 28.96 129800 132700 129100 169500 91300 130400 130828.45 26.19 0 -20546 133666 132032 130266 128632 126866 132850 129450 184 39100 100 96490 100 1 177784107 233608 11.11 0.68 12 0.08 11824.00 193323.00 171700 20240219 -23.47 112400 20250102 16.90 132700 -0.98 20250218 112400 16.90 20250102 171700 -23.47 20240219 112400 16.90 20250102 0.09 N 028260 100 183 억 46566157 N N 129 N 00 N
8 20250218 100402 55 20.00 KOSPI200 유통 N N N Y 40 Y 131100 700 2 0.54 11622533200 88835 18.99 129800 132700 129100 169500 91300 130400 130832.84 26.19 0 -8038 133666 132032 130266 128632 126866 132850 129450 184 39100 100 96490 100 1 177784107 233075 11.09 0.68 12 0.05 11824.00 193323.00 171700 20240219 -23.65 112400 20250102 16.64 132700 -1.21 20250218 112400 16.64 20250102 171700 -23.65 20240219 112400 16.64 20250102 0.09 N 028260 100 183 억 46566157 N N 129 N 00 N
9 20250218 090401 55 20.00 KOSPI200 유통 N N N Y 40 Y 129600 -800 5 -0.61 925869100 7152 1.53 129800 129900 129100 169500 91300 130400 129455.31 26.19 0 -3323 133666 132032 130266 128632 126866 132850 129450 184 39100 100 96490 100 1 177784107 230408 10.96 0.67 12 0.00 11824.00 193323.00 171700 20240219 -24.52 112400 20250102 15.30 131900 -1.74 20250217 112400 15.30 20250102 171700 -24.52 20240219 112400 15.30 20250102 0.09 N 028260 100 183 억 46566157 N N 129 N 00 N
10 20250217 160401 55 20.00 KOSPI200 유통 N N N Y 40 Y 130400 2800 2 2.19 61151135500 467553 68.89 129700 131900 128500 165800 89400 127600 130789.81 26.21 0 -56789 133333 130466 126133 123266 118933 131900 124700 184 38200 100 94420 100 1 177784107 231830 11.03 0.67 12 0.26 11824.00 193323.00 171700 20240219 -24.05 112400 20250102 16.01 131900 -1.14 20250217 112400 16.01 20250102 171700 -24.05 20240219 112400 16.01 20250102 0.09 N 028260 100 183 억 46594316 N N 129 N 00 N
11 20250217 150401 55 20.00 KOSPI200 유통 N N N Y 40 Y 130400 2800 2 2.19 56522640400 432008 63.65 129700 131900 128500 165800 89400 127600 130837.02 26.21 0 -59996 133333 130466 126133 123266 118933 131900 124700 184 38200 100 94420 100 1 177784107 231830 11.03 0.67 12 0.24 11824.00 193323.00 171700 20240219 -24.05 112400 20250102 16.01 131900 -1.14 20250217 112400 16.01 20250102 171700 -24.05 20240219 112400 16.01 20250102 0.09 N 028260 100 183 억 46594316 N N 189 N 00 N
12 20250217 140400 55 20.00 KOSPI200 유통 N N N Y 40 Y 130800 3200 2 2.51 49925660400 381535 56.21 129700 131900 128500 165800 89400 127600 130854.73 26.21 0 -38445 133333 130466 126133 123266 118933 131900 124700 184 38200 100 94420 100 1 177784107 232542 11.06 0.68 12 0.21 11824.00 193323.00 171700 20240219 -23.82 112400 20250102 16.37 131900 -0.83 20250217 112400 16.37 20250102 171700 -23.82 20240219 112400 16.37 20250102 0.09 N 028260 100 183 억 46594316 N N 189 N 00 N