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
039130/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
20250228,160505,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57100,-500,5,-0.87,5537397800,96963,112.32,57300,57900,56300,74800,40400,57600,57108.31,15.04,0,-150,58933,58266,57033,56366,55133,58600,56700,80,17200,500,43770,100,1,16039185,9158,19.47,4.48,12,0.60,2932.00,12740.00,70600,20240325,-19.12,44150,20240805,29.33,58600,-2.56,20250212,52000,9.81,20250107,70600,-19.12,20240325,44150,29.33,20240805,0.26,N,039130,500,80 억,,2412412,N,N,1414,N,00,N
20250228,150508,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57100,-500,5,-0.87,4864274600,85190,98.68,57300,57900,56300,74800,40400,57600,57099.07,15.04,0,1296,58933,58266,57033,56366,55133,58600,56700,80,17200,500,43770,100,1,16039185,9158,19.47,4.48,12,0.53,2932.00,12740.00,70600,20240325,-19.12,44150,20240805,29.33,58600,-2.56,20250212,52000,9.81,20250107,70600,-19.12,20240325,44150,29.33,20240805,0.26,N,039130,500,80 억,,2412412,N,N,12,N,00,N
20250228,140509,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56400,-1200,5,-2.08,3415979000,59825,69.30,57300,57900,56300,74800,40400,57600,57099.44,15.04,0,2563,58933,58266,57033,56366,55133,58600,56700,80,17200,500,43770,100,1,16039185,9046,19.24,4.43,12,0.37,2932.00,12740.00,70600,20240325,-20.11,44150,20240805,27.75,58600,-3.75,20250212,52000,8.46,20250107,70600,-20.11,20240325,44150,27.75,20240805,0.26,N,039130,500,80 억,,2412412,N,N,12,N,00,N
20250228,130507,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,-1100,5,-1.91,2944845100,51486,59.64,57300,57900,56400,74800,40400,57600,57196.93,15.04,0,3191,58933,58266,57033,56366,55133,58600,56700,80,17200,500,43770,100,1,16039185,9062,19.27,4.43,12,0.32,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.26,N,039130,500,80 억,,2412412,N,N,12,N,00,N
20250228,120504,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56700,-900,5,-1.56,2487484000,43396,50.27,57300,57900,56600,74800,40400,57600,57320.52,15.04,0,2342,58933,58266,57033,56366,55133,58600,56700,80,17200,500,43770,100,1,16039185,9094,19.34,4.45,12,0.27,2932.00,12740.00,70600,20240325,-19.69,44150,20240805,28.43,58600,-3.24,20250212,52000,9.04,20250107,70600,-19.69,20240325,44150,28.43,20240805,0.26,N,039130,500,80 억,,2412412,N,N,12,N,00,N
20250228,110505,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57100,-500,5,-0.87,2035075200,35448,41.06,57300,57900,56900,74800,40400,57600,57410.10,15.04,0,3796,58933,58266,57033,56366,55133,58600,56700,80,17200,500,43770,100,1,16039185,9158,19.47,4.48,12,0.22,2932.00,12740.00,70600,20240325,-19.12,44150,20240805,29.33,58600,-2.56,20250212,52000,9.81,20250107,70600,-19.12,20240325,44150,29.33,20240805,0.26,N,039130,500,80 억,,2412412,N,N,12,N,00,N
20250228,100504,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57300,-300,5,-0.52,1272641900,22124,25.63,57300,57900,56900,74800,40400,57600,57523.10,15.04,0,2233,58933,58266,57033,56366,55133,58600,56700,80,17200,500,43770,100,1,16039185,9190,19.54,4.50,12,0.14,2932.00,12740.00,70600,20240325,-18.84,44150,20240805,29.78,58600,-2.22,20250212,52000,10.19,20250107,70600,-18.84,20240325,44150,29.78,20240805,0.26,N,039130,500,80 억,,2412412,N,N,12,N,00,N
20250228,090507,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57500,-100,5,-0.17,278103800,4854,5.62,57300,57700,56900,74800,40400,57600,57293.10,15.04,0,-1101,58933,58266,57033,56366,55133,58600,56700,80,17200,500,43770,100,1,16039185,9223,19.61,4.51,12,0.03,2932.00,12740.00,70600,20240325,-18.56,44150,20240805,30.24,58600,-1.88,20250212,52000,10.58,20250107,70600,-18.56,20240325,44150,30.24,20240805,0.26,N,039130,500,80 억,,2412412,N,N,12,N,00,N
20250227,160503,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57600,1400,2,2.49,4922061300,86049,247.74,56100,57700,55800,73000,39400,56200,57200.24,14.87,0,26450,56800,56500,56000,55700,55200,56650,55850,80,16800,500,42710,100,1,16039185,9239,19.65,4.52,12,0.54,2932.00,12740.00,70600,20240325,-18.41,44150,20240805,30.46,58600,-1.71,20250212,52000,10.77,20250107,70600,-18.41,20240325,44150,30.46,20240805,0.27,N,039130,500,80 억,,2384354,N,N,12,N,00,N
20250227,150501,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57300,1100,2,1.96,4140438300,72446,208.58,56100,57700,55800,73000,39400,56200,57152.06,14.87,0,25899,56800,56500,56000,55700,55200,56650,55850,80,16800,500,42710,100,1,16039185,9190,19.54,4.50,12,0.45,2932.00,12740.00,70600,20240325,-18.84,44150,20240805,29.78,58600,-2.22,20250212,52000,10.19,20250107,70600,-18.84,20240325,44150,29.78,20240805,0.27,N,039130,500,80 억,,2384354,N,N,0,N,00,N
20250227,140503,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57400,1200,2,2.14,3705453900,64862,186.74,56100,57700,55800,73000,39400,56200,57128.27,14.87,0,24343,56800,56500,56000,55700,55200,56650,55850,80,16800,500,42710,100,1,16039185,9206,19.58,4.51,12,0.40,2932.00,12740.00,70600,20240325,-18.70,44150,20240805,30.01,58600,-2.05,20250212,52000,10.38,20250107,70600,-18.70,20240325,44150,30.01,20240805,0.27,N,039130,500,80 억,,2384354,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 160505 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57100 -500 5 -0.87 5537397800 96963 112.32 57300 57900 56300 74800 40400 57600 57108.31 15.04 0 -150 58933 58266 57033 56366 55133 58600 56700 80 17200 500 43770 100 1 16039185 9158 19.47 4.48 12 0.60 2932.00 12740.00 70600 20240325 -19.12 44150 20240805 29.33 58600 -2.56 20250212 52000 9.81 20250107 70600 -19.12 20240325 44150 29.33 20240805 0.26 N 039130 500 80 억 2412412 N N 1414 N 00 N
3 20250228 150508 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57100 -500 5 -0.87 4864274600 85190 98.68 57300 57900 56300 74800 40400 57600 57099.07 15.04 0 1296 58933 58266 57033 56366 55133 58600 56700 80 17200 500 43770 100 1 16039185 9158 19.47 4.48 12 0.53 2932.00 12740.00 70600 20240325 -19.12 44150 20240805 29.33 58600 -2.56 20250212 52000 9.81 20250107 70600 -19.12 20240325 44150 29.33 20240805 0.26 N 039130 500 80 억 2412412 N N 12 N 00 N
4 20250228 140509 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56400 -1200 5 -2.08 3415979000 59825 69.30 57300 57900 56300 74800 40400 57600 57099.44 15.04 0 2563 58933 58266 57033 56366 55133 58600 56700 80 17200 500 43770 100 1 16039185 9046 19.24 4.43 12 0.37 2932.00 12740.00 70600 20240325 -20.11 44150 20240805 27.75 58600 -3.75 20250212 52000 8.46 20250107 70600 -20.11 20240325 44150 27.75 20240805 0.26 N 039130 500 80 억 2412412 N N 12 N 00 N
5 20250228 130507 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56500 -1100 5 -1.91 2944845100 51486 59.64 57300 57900 56400 74800 40400 57600 57196.93 15.04 0 3191 58933 58266 57033 56366 55133 58600 56700 80 17200 500 43770 100 1 16039185 9062 19.27 4.43 12 0.32 2932.00 12740.00 70600 20240325 -19.97 44150 20240805 27.97 58600 -3.58 20250212 52000 8.65 20250107 70600 -19.97 20240325 44150 27.97 20240805 0.26 N 039130 500 80 억 2412412 N N 12 N 00 N
6 20250228 120504 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 56700 -900 5 -1.56 2487484000 43396 50.27 57300 57900 56600 74800 40400 57600 57320.52 15.04 0 2342 58933 58266 57033 56366 55133 58600 56700 80 17200 500 43770 100 1 16039185 9094 19.34 4.45 12 0.27 2932.00 12740.00 70600 20240325 -19.69 44150 20240805 28.43 58600 -3.24 20250212 52000 9.04 20250107 70600 -19.69 20240325 44150 28.43 20240805 0.26 N 039130 500 80 억 2412412 N N 12 N 00 N
7 20250228 110505 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57100 -500 5 -0.87 2035075200 35448 41.06 57300 57900 56900 74800 40400 57600 57410.10 15.04 0 3796 58933 58266 57033 56366 55133 58600 56700 80 17200 500 43770 100 1 16039185 9158 19.47 4.48 12 0.22 2932.00 12740.00 70600 20240325 -19.12 44150 20240805 29.33 58600 -2.56 20250212 52000 9.81 20250107 70600 -19.12 20240325 44150 29.33 20240805 0.26 N 039130 500 80 억 2412412 N N 12 N 00 N
8 20250228 100504 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57300 -300 5 -0.52 1272641900 22124 25.63 57300 57900 56900 74800 40400 57600 57523.10 15.04 0 2233 58933 58266 57033 56366 55133 58600 56700 80 17200 500 43770 100 1 16039185 9190 19.54 4.50 12 0.14 2932.00 12740.00 70600 20240325 -18.84 44150 20240805 29.78 58600 -2.22 20250212 52000 10.19 20250107 70600 -18.84 20240325 44150 29.78 20240805 0.26 N 039130 500 80 억 2412412 N N 12 N 00 N
9 20250228 090507 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57500 -100 5 -0.17 278103800 4854 5.62 57300 57700 56900 74800 40400 57600 57293.10 15.04 0 -1101 58933 58266 57033 56366 55133 58600 56700 80 17200 500 43770 100 1 16039185 9223 19.61 4.51 12 0.03 2932.00 12740.00 70600 20240325 -18.56 44150 20240805 30.24 58600 -1.88 20250212 52000 10.58 20250107 70600 -18.56 20240325 44150 30.24 20240805 0.26 N 039130 500 80 억 2412412 N N 12 N 00 N
10 20250227 160503 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57600 1400 2 2.49 4922061300 86049 247.74 56100 57700 55800 73000 39400 56200 57200.24 14.87 0 26450 56800 56500 56000 55700 55200 56650 55850 80 16800 500 42710 100 1 16039185 9239 19.65 4.52 12 0.54 2932.00 12740.00 70600 20240325 -18.41 44150 20240805 30.46 58600 -1.71 20250212 52000 10.77 20250107 70600 -18.41 20240325 44150 30.46 20240805 0.27 N 039130 500 80 억 2384354 N N 12 N 00 N
11 20250227 150501 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57300 1100 2 1.96 4140438300 72446 208.58 56100 57700 55800 73000 39400 56200 57152.06 14.87 0 25899 56800 56500 56000 55700 55200 56650 55850 80 16800 500 42710 100 1 16039185 9190 19.54 4.50 12 0.45 2932.00 12740.00 70600 20240325 -18.84 44150 20240805 29.78 58600 -2.22 20250212 52000 10.19 20250107 70600 -18.84 20240325 44150 29.78 20240805 0.27 N 039130 500 80 억 2384354 N N 0 N 00 N
12 20250227 140503 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 57400 1200 2 2.14 3705453900 64862 186.74 56100 57700 55800 73000 39400 56200 57128.27 14.87 0 24343 56800 56500 56000 55700 55200 56650 55850 80 16800 500 42710 100 1 16039185 9206 19.58 4.51 12 0.40 2932.00 12740.00 70600 20240325 -18.70 44150 20240805 30.01 58600 -2.05 20250212 52000 10.38 20250107 70600 -18.70 20240325 44150 30.01 20240805 0.27 N 039130 500 80 억 2384354 N N 0 N 00 N