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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009970/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
20250228,160254,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90900,-1000,5,-1.09,1836071900,20248,178.10,91900,91900,89400,119400,64400,91900,90679.09,20.32,0,-2634,93166,92532,91266,90632,89366,92850,90950,68,27500,500,69840,100,1,13635592,12395,3.33,0.53,12,0.15,27262.00,173112.00,103700,20240223,-12.34,76000,20240807,19.61,93100,-2.36,20250226,79500,14.34,20250113,101000,-10.00,20240304,76000,19.61,20240807,0.01,N,009970,500,68 억,,2771429,N,N,765,N,00,N
20250228,150254,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90900,-1000,5,-1.09,1472988700,16254,142.97,91900,91900,89400,119400,64400,91900,90623.15,20.32,0,-676,93166,92532,91266,90632,89366,92850,90950,68,27500,500,69840,100,1,13635592,12395,3.33,0.53,12,0.12,27262.00,173112.00,103700,20240223,-12.34,76000,20240807,19.61,93100,-2.36,20250226,79500,14.34,20250113,101000,-10.00,20240304,76000,19.61,20240807,0.01,N,009970,500,68 억,,2771429,N,N,59,N,00,N
20250228,140255,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90700,-1200,5,-1.31,1190474200,13139,115.57,91900,91900,89400,119400,64400,91900,90606.15,20.32,0,-955,93166,92532,91266,90632,89366,92850,90950,68,27500,500,69840,100,1,13635592,12367,3.33,0.52,12,0.10,27262.00,173112.00,103700,20240223,-12.54,76000,20240807,19.34,93100,-2.58,20250226,79500,14.09,20250113,101000,-10.20,20240304,76000,19.34,20240807,0.01,N,009970,500,68 억,,2771429,N,N,59,N,00,N
20250228,130255,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90500,-1400,5,-1.52,1052132200,11613,102.15,91900,91900,89400,119400,64400,91900,90599.52,20.32,0,-979,93166,92532,91266,90632,89366,92850,90950,68,27500,500,69840,100,1,13635592,12340,3.32,0.52,12,0.09,27262.00,173112.00,103700,20240223,-12.73,76000,20240807,19.08,93100,-2.79,20250226,79500,13.84,20250113,101000,-10.40,20240304,76000,19.08,20240807,0.01,N,009970,500,68 억,,2771429,N,N,59,N,00,N
20250228,120253,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90600,-1300,5,-1.41,880239000,9713,85.43,91900,91900,89400,119400,64400,91900,90624.83,20.32,0,-1127,93166,92532,91266,90632,89366,92850,90950,68,27500,500,69840,100,1,13635592,12354,3.32,0.52,12,0.07,27262.00,173112.00,103700,20240223,-12.63,76000,20240807,19.21,93100,-2.69,20250226,79500,13.96,20250113,101000,-10.30,20240304,76000,19.21,20240807,0.01,N,009970,500,68 억,,2771429,N,N,59,N,00,N
20250228,110254,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90500,-1400,5,-1.52,731949400,8075,71.03,91900,91900,89400,119400,64400,91900,90643.89,20.32,0,-1308,93166,92532,91266,90632,89366,92850,90950,68,27500,500,69840,100,1,13635592,12340,3.32,0.52,12,0.06,27262.00,173112.00,103700,20240223,-12.73,76000,20240807,19.08,93100,-2.79,20250226,79500,13.84,20250113,101000,-10.40,20240304,76000,19.08,20240807,0.01,N,009970,500,68 억,,2771429,N,N,59,N,00,N
20250228,100253,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91100,-800,5,-0.87,515441600,5687,50.02,91900,91900,89400,119400,64400,91900,90635.06,20.32,0,-1568,93166,92532,91266,90632,89366,92850,90950,68,27500,500,69840,100,1,13635592,12422,3.34,0.53,12,0.04,27262.00,173112.00,103700,20240223,-12.15,76000,20240807,19.87,93100,-2.15,20250226,79500,14.59,20250113,101000,-9.80,20240304,76000,19.87,20240807,0.01,N,009970,500,68 억,,2771429,N,N,59,N,00,N
20250228,090254,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90400,-1500,5,-1.63,16357200,179,1.57,91900,91900,89900,119400,64400,91900,91381.01,20.32,0,-36,93166,92532,91266,90632,89366,92850,90950,68,27500,500,69840,100,1,13635592,12327,3.32,0.52,12,0.00,27262.00,173112.00,103700,20240223,-12.83,76000,20240807,18.95,93100,-2.90,20250226,79500,13.71,20250113,101000,-10.50,20240304,76000,18.95,20240807,0.01,N,009970,500,68 억,,2771429,N,N,59,N,00,N
20250227,160251,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91900,800,2,0.88,1033151900,11369,73.79,91100,91900,90000,118400,63800,91100,90856.39,20.30,0,618,94433,92766,91433,89766,88433,92100,89100,68,27300,500,69230,100,1,13635592,12531,3.37,0.53,12,0.08,27262.00,173112.00,103700,20240223,-11.38,76000,20240807,20.92,93100,-1.29,20250226,79500,15.60,20250113,101000,-9.01,20240304,76000,20.92,20240807,0.01,N,009970,500,68 억,,2768613,N,N,59,N,00,N
20250227,150252,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91000,-100,5,-0.11,894745800,9860,63.99,91100,91900,90000,118400,63800,91100,90745.01,20.30,0,628,94433,92766,91433,89766,88433,92100,89100,68,27300,500,69230,100,1,13635592,12408,3.34,0.53,12,0.07,27262.00,173112.00,103700,20240223,-12.25,76000,20240807,19.74,93100,-2.26,20250226,79500,14.47,20250113,101000,-9.90,20240304,76000,19.74,20240807,0.01,N,009970,500,68 억,,2768613,N,N,0,N,00,N
20250227,140252,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90400,-700,5,-0.77,749506800,8259,53.60,91100,91900,90000,118400,63800,91100,90750.31,20.30,0,818,94433,92766,91433,89766,88433,92100,89100,68,27300,500,69230,100,1,13635592,12327,3.32,0.52,12,0.06,27262.00,173112.00,103700,20240223,-12.83,76000,20240807,18.95,93100,-2.90,20250226,79500,13.71,20250113,101000,-10.50,20240304,76000,18.95,20240807,0.01,N,009970,500,68 억,,2768613,N,N,0,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 20250228 160254 55 60.00 KOSPI200 금융 N N N Y 60 N 90900 -1000 5 -1.09 1836071900 20248 178.10 91900 91900 89400 119400 64400 91900 90679.09 20.32 0 -2634 93166 92532 91266 90632 89366 92850 90950 68 27500 500 69840 100 1 13635592 12395 3.33 0.53 12 0.15 27262.00 173112.00 103700 20240223 -12.34 76000 20240807 19.61 93100 -2.36 20250226 79500 14.34 20250113 101000 -10.00 20240304 76000 19.61 20240807 0.01 N 009970 500 68 억 2771429 N N 765 N 00 N
3 20250228 150254 55 60.00 KOSPI200 금융 N N N Y 60 N 90900 -1000 5 -1.09 1472988700 16254 142.97 91900 91900 89400 119400 64400 91900 90623.15 20.32 0 -676 93166 92532 91266 90632 89366 92850 90950 68 27500 500 69840 100 1 13635592 12395 3.33 0.53 12 0.12 27262.00 173112.00 103700 20240223 -12.34 76000 20240807 19.61 93100 -2.36 20250226 79500 14.34 20250113 101000 -10.00 20240304 76000 19.61 20240807 0.01 N 009970 500 68 억 2771429 N N 59 N 00 N
4 20250228 140255 55 60.00 KOSPI200 금융 N N N Y 60 N 90700 -1200 5 -1.31 1190474200 13139 115.57 91900 91900 89400 119400 64400 91900 90606.15 20.32 0 -955 93166 92532 91266 90632 89366 92850 90950 68 27500 500 69840 100 1 13635592 12367 3.33 0.52 12 0.10 27262.00 173112.00 103700 20240223 -12.54 76000 20240807 19.34 93100 -2.58 20250226 79500 14.09 20250113 101000 -10.20 20240304 76000 19.34 20240807 0.01 N 009970 500 68 억 2771429 N N 59 N 00 N
5 20250228 130255 55 60.00 KOSPI200 금융 N N N Y 60 N 90500 -1400 5 -1.52 1052132200 11613 102.15 91900 91900 89400 119400 64400 91900 90599.52 20.32 0 -979 93166 92532 91266 90632 89366 92850 90950 68 27500 500 69840 100 1 13635592 12340 3.32 0.52 12 0.09 27262.00 173112.00 103700 20240223 -12.73 76000 20240807 19.08 93100 -2.79 20250226 79500 13.84 20250113 101000 -10.40 20240304 76000 19.08 20240807 0.01 N 009970 500 68 억 2771429 N N 59 N 00 N
6 20250228 120253 55 60.00 KOSPI200 금융 N N N Y 60 N 90600 -1300 5 -1.41 880239000 9713 85.43 91900 91900 89400 119400 64400 91900 90624.83 20.32 0 -1127 93166 92532 91266 90632 89366 92850 90950 68 27500 500 69840 100 1 13635592 12354 3.32 0.52 12 0.07 27262.00 173112.00 103700 20240223 -12.63 76000 20240807 19.21 93100 -2.69 20250226 79500 13.96 20250113 101000 -10.30 20240304 76000 19.21 20240807 0.01 N 009970 500 68 억 2771429 N N 59 N 00 N
7 20250228 110254 55 60.00 KOSPI200 금융 N N N Y 60 N 90500 -1400 5 -1.52 731949400 8075 71.03 91900 91900 89400 119400 64400 91900 90643.89 20.32 0 -1308 93166 92532 91266 90632 89366 92850 90950 68 27500 500 69840 100 1 13635592 12340 3.32 0.52 12 0.06 27262.00 173112.00 103700 20240223 -12.73 76000 20240807 19.08 93100 -2.79 20250226 79500 13.84 20250113 101000 -10.40 20240304 76000 19.08 20240807 0.01 N 009970 500 68 억 2771429 N N 59 N 00 N
8 20250228 100253 55 60.00 KOSPI200 금융 N N N Y 60 N 91100 -800 5 -0.87 515441600 5687 50.02 91900 91900 89400 119400 64400 91900 90635.06 20.32 0 -1568 93166 92532 91266 90632 89366 92850 90950 68 27500 500 69840 100 1 13635592 12422 3.34 0.53 12 0.04 27262.00 173112.00 103700 20240223 -12.15 76000 20240807 19.87 93100 -2.15 20250226 79500 14.59 20250113 101000 -9.80 20240304 76000 19.87 20240807 0.01 N 009970 500 68 억 2771429 N N 59 N 00 N
9 20250228 090254 55 60.00 KOSPI200 금융 N N N Y 60 N 90400 -1500 5 -1.63 16357200 179 1.57 91900 91900 89900 119400 64400 91900 91381.01 20.32 0 -36 93166 92532 91266 90632 89366 92850 90950 68 27500 500 69840 100 1 13635592 12327 3.32 0.52 12 0.00 27262.00 173112.00 103700 20240223 -12.83 76000 20240807 18.95 93100 -2.90 20250226 79500 13.71 20250113 101000 -10.50 20240304 76000 18.95 20240807 0.01 N 009970 500 68 억 2771429 N N 59 N 00 N
10 20250227 160251 55 60.00 KOSPI200 금융 N N N Y 60 N 91900 800 2 0.88 1033151900 11369 73.79 91100 91900 90000 118400 63800 91100 90856.39 20.30 0 618 94433 92766 91433 89766 88433 92100 89100 68 27300 500 69230 100 1 13635592 12531 3.37 0.53 12 0.08 27262.00 173112.00 103700 20240223 -11.38 76000 20240807 20.92 93100 -1.29 20250226 79500 15.60 20250113 101000 -9.01 20240304 76000 20.92 20240807 0.01 N 009970 500 68 억 2768613 N N 59 N 00 N
11 20250227 150252 55 60.00 KOSPI200 금융 N N N Y 60 N 91000 -100 5 -0.11 894745800 9860 63.99 91100 91900 90000 118400 63800 91100 90745.01 20.30 0 628 94433 92766 91433 89766 88433 92100 89100 68 27300 500 69230 100 1 13635592 12408 3.34 0.53 12 0.07 27262.00 173112.00 103700 20240223 -12.25 76000 20240807 19.74 93100 -2.26 20250226 79500 14.47 20250113 101000 -9.90 20240304 76000 19.74 20240807 0.01 N 009970 500 68 억 2768613 N N 0 N 00 N
12 20250227 140252 55 60.00 KOSPI200 금융 N N N Y 60 N 90400 -700 5 -0.77 749506800 8259 53.60 91100 91900 90000 118400 63800 91100 90750.31 20.30 0 818 94433 92766 91433 89766 88433 92100 89100 68 27300 500 69230 100 1 13635592 12327 3.32 0.52 12 0.06 27262.00 173112.00 103700 20240223 -12.83 76000 20240807 18.95 93100 -2.90 20250226 79500 13.71 20250113 101000 -10.50 20240304 76000 18.95 20240807 0.01 N 009970 500 68 억 2768613 N N 0 N 00 N