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
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
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
20250218,131101,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103800,-300,5,-0.29,1566323100,15161,38.35,103200,104500,102800,135300,72900,104100,103312.65,29.51,0,-1636,106900,105500,103800,102400,100700,104650,101550,173,31200,1000,81190,100,1,17283906,17941,9.16,1.67,12,0.09,11331.00,62265.00,139600,20240205,-25.64,98000,20241209,5.92,107200,-3.17,20250107,99300,4.53,20250210,136200,-23.79,20240508,98000,5.92,20241209,0.36,N,282330,1000,172 억,,5100276,N,N,17,N,00,N
20250218,121103,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103200,-900,5,-0.86,1209105800,11708,29.61,103200,104500,102800,135300,72900,104100,103271.76,29.51,0,-2490,106900,105500,103800,102400,100700,104650,101550,173,31200,1000,81190,100,1,17283906,17837,9.11,1.66,12,0.07,11331.00,62265.00,139600,20240205,-26.07,98000,20241209,5.31,107200,-3.73,20250107,99300,3.93,20250210,136200,-24.23,20240508,98000,5.31,20241209,0.36,N,282330,1000,172 억,,5100276,N,N,17,N,00,N
20250218,111100,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103100,-1000,5,-0.96,772024300,7471,18.90,103200,104500,102800,135300,72900,104100,103336.14,29.51,0,-2191,106900,105500,103800,102400,100700,104650,101550,173,31200,1000,81190,100,1,17283906,17820,9.10,1.66,12,0.04,11331.00,62265.00,139600,20240205,-26.15,98000,20241209,5.20,107200,-3.82,20250107,99300,3.83,20250210,136200,-24.30,20240508,98000,5.20,20241209,0.36,N,282330,1000,172 억,,5100276,N,N,17,N,00,N
20250218,101100,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103200,-900,5,-0.86,386387700,3732,9.44,103200,104500,103200,135300,72900,104100,103533.68,29.51,0,-467,106900,105500,103800,102400,100700,104650,101550,173,31200,1000,81190,100,1,17283906,17837,9.11,1.66,12,0.02,11331.00,62265.00,139600,20240205,-26.07,98000,20241209,5.31,107200,-3.73,20250107,99300,3.93,20250210,136200,-24.23,20240508,98000,5.31,20241209,0.36,N,282330,1000,172 억,,5100276,N,N,17,N,00,N
20250218,091104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103800,-300,5,-0.29,115479700,1116,2.82,103200,104500,103200,135300,72900,104100,103476.43,29.51,0,283,106900,105500,103800,102400,100700,104650,101550,173,31200,1000,81190,100,1,17283906,17941,9.16,1.67,12,0.01,11331.00,62265.00,139600,20240205,-25.64,98000,20241209,5.92,107200,-3.17,20250107,99300,4.53,20250210,136200,-23.79,20240508,98000,5.92,20241209,0.36,N,282330,1000,172 억,,5100276,N,N,17,N,00,N
20250217,161101,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104100,-600,5,-0.57,4083858000,39497,56.95,105000,105200,102100,136100,73300,104700,103396.04,29.59,0,-1244,107033,105866,103733,102566,100433,106450,103150,173,31400,1000,81660,100,1,17283906,17993,9.19,1.67,12,0.23,11331.00,62265.00,140900,20240202,-26.12,98000,20241209,6.22,107200,-2.89,20250107,99300,4.83,20250210,136200,-23.57,20240508,98000,6.22,20241209,0.35,N,282330,1000,172 억,,5113801,N,N,17,N,00,N
20250217,151059,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103700,-1000,5,-0.96,3724939300,36043,51.97,105000,105200,102100,136100,73300,104700,103347.09,29.59,0,-3295,107033,105866,103733,102566,100433,106450,103150,173,31400,1000,81660,100,1,17283906,17923,9.15,1.67,12,0.21,11331.00,62265.00,140900,20240202,-26.40,98000,20241209,5.82,107200,-3.26,20250107,99300,4.43,20250210,136200,-23.86,20240508,98000,5.82,20241209,0.35,N,282330,1000,172 억,,5113801,N,N,14,N,00,N
20250217,141057,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103700,-1000,5,-0.96,3095879700,29997,43.25,105000,105200,102100,136100,73300,104700,103206.31,29.59,0,-3519,107033,105866,103733,102566,100433,106450,103150,173,31400,1000,81660,100,1,17283906,17923,9.15,1.67,12,0.17,11331.00,62265.00,140900,20240202,-26.40,98000,20241209,5.82,107200,-3.26,20250107,99300,4.43,20250210,136200,-23.86,20240508,98000,5.82,20241209,0.35,N,282330,1000,172 억,,5113801,N,N,14,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 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
3 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
4 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
5 20250218 131101 55 40.00 KOSPI200 유통 N N N Y 40 N 103800 -300 5 -0.29 1566323100 15161 38.35 103200 104500 102800 135300 72900 104100 103312.65 29.51 0 -1636 106900 105500 103800 102400 100700 104650 101550 173 31200 1000 81190 100 1 17283906 17941 9.16 1.67 12 0.09 11331.00 62265.00 139600 20240205 -25.64 98000 20241209 5.92 107200 -3.17 20250107 99300 4.53 20250210 136200 -23.79 20240508 98000 5.92 20241209 0.36 N 282330 1000 172 억 5100276 N N 17 N 00 N
6 20250218 121103 55 40.00 KOSPI200 유통 N N N Y 40 N 103200 -900 5 -0.86 1209105800 11708 29.61 103200 104500 102800 135300 72900 104100 103271.76 29.51 0 -2490 106900 105500 103800 102400 100700 104650 101550 173 31200 1000 81190 100 1 17283906 17837 9.11 1.66 12 0.07 11331.00 62265.00 139600 20240205 -26.07 98000 20241209 5.31 107200 -3.73 20250107 99300 3.93 20250210 136200 -24.23 20240508 98000 5.31 20241209 0.36 N 282330 1000 172 억 5100276 N N 17 N 00 N
7 20250218 111100 55 40.00 KOSPI200 유통 N N N Y 40 N 103100 -1000 5 -0.96 772024300 7471 18.90 103200 104500 102800 135300 72900 104100 103336.14 29.51 0 -2191 106900 105500 103800 102400 100700 104650 101550 173 31200 1000 81190 100 1 17283906 17820 9.10 1.66 12 0.04 11331.00 62265.00 139600 20240205 -26.15 98000 20241209 5.20 107200 -3.82 20250107 99300 3.83 20250210 136200 -24.30 20240508 98000 5.20 20241209 0.36 N 282330 1000 172 억 5100276 N N 17 N 00 N
8 20250218 101100 55 40.00 KOSPI200 유통 N N N Y 40 N 103200 -900 5 -0.86 386387700 3732 9.44 103200 104500 103200 135300 72900 104100 103533.68 29.51 0 -467 106900 105500 103800 102400 100700 104650 101550 173 31200 1000 81190 100 1 17283906 17837 9.11 1.66 12 0.02 11331.00 62265.00 139600 20240205 -26.07 98000 20241209 5.31 107200 -3.73 20250107 99300 3.93 20250210 136200 -24.23 20240508 98000 5.31 20241209 0.36 N 282330 1000 172 억 5100276 N N 17 N 00 N
9 20250218 091104 55 40.00 KOSPI200 유통 N N N Y 40 N 103800 -300 5 -0.29 115479700 1116 2.82 103200 104500 103200 135300 72900 104100 103476.43 29.51 0 283 106900 105500 103800 102400 100700 104650 101550 173 31200 1000 81190 100 1 17283906 17941 9.16 1.67 12 0.01 11331.00 62265.00 139600 20240205 -25.64 98000 20241209 5.92 107200 -3.17 20250107 99300 4.53 20250210 136200 -23.79 20240508 98000 5.92 20241209 0.36 N 282330 1000 172 억 5100276 N N 17 N 00 N
10 20250217 161101 55 40.00 KOSPI200 유통 N N N Y 40 N 104100 -600 5 -0.57 4083858000 39497 56.95 105000 105200 102100 136100 73300 104700 103396.04 29.59 0 -1244 107033 105866 103733 102566 100433 106450 103150 173 31400 1000 81660 100 1 17283906 17993 9.19 1.67 12 0.23 11331.00 62265.00 140900 20240202 -26.12 98000 20241209 6.22 107200 -2.89 20250107 99300 4.83 20250210 136200 -23.57 20240508 98000 6.22 20241209 0.35 N 282330 1000 172 억 5113801 N N 17 N 00 N
11 20250217 151059 55 40.00 KOSPI200 유통 N N N Y 40 N 103700 -1000 5 -0.96 3724939300 36043 51.97 105000 105200 102100 136100 73300 104700 103347.09 29.59 0 -3295 107033 105866 103733 102566 100433 106450 103150 173 31400 1000 81660 100 1 17283906 17923 9.15 1.67 12 0.21 11331.00 62265.00 140900 20240202 -26.40 98000 20241209 5.82 107200 -3.26 20250107 99300 4.43 20250210 136200 -23.86 20240508 98000 5.82 20241209 0.35 N 282330 1000 172 억 5113801 N N 14 N 00 N
12 20250217 141057 55 40.00 KOSPI200 유통 N N N Y 40 N 103700 -1000 5 -0.96 3095879700 29997 43.25 105000 105200 102100 136100 73300 104700 103206.31 29.59 0 -3519 107033 105866 103733 102566 100433 106450 103150 173 31400 1000 81660 100 1 17283906 17923 9.15 1.67 12 0.17 11331.00 62265.00 140900 20240202 -26.40 98000 20241209 5.82 107200 -3.26 20250107 99300 4.43 20250210 136200 -23.86 20240508 98000 5.82 20241209 0.35 N 282330 1000 172 억 5113801 N N 14 N 00 N