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
052690/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
20250228,160553,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63600,-3000,5,-4.50,14343526400,222785,191.87,65800,65900,63500,86500,46700,66600,64383.50,9.63,0,8257,68866,67732,66966,65832,65066,67350,65450,76,19900,200,47950,100,1,38220000,24308,74.47,4.36,12,0.58,854.00,14589.00,98100,20240718,-35.17,49250,20241210,29.14,75900,-16.21,20250214,52900,20.23,20250102,98100,-35.17,20240718,49250,29.14,20241210,1.37,N,052690,200,76 억,,3679944,N,N,2798,N,00,N
20250228,150556,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63800,-2800,5,-4.20,12499831600,193823,166.92,65800,65900,63500,86500,46700,66600,64489.80,9.63,0,8171,68866,67732,66966,65832,65066,67350,65450,76,19900,200,47950,100,1,38220000,24384,74.71,4.37,12,0.51,854.00,14589.00,98100,20240718,-34.96,49250,20241210,29.54,75900,-15.94,20250214,52900,20.60,20250102,98100,-34.96,20240718,49250,29.54,20241210,1.37,N,052690,200,76 억,,3679944,N,N,72,N,00,N
20250228,140557,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64400,-2200,5,-3.30,9777780100,151256,130.27,65800,65900,63600,86500,46700,66600,64642.53,9.63,0,2437,68866,67732,66966,65832,65066,67350,65450,76,19900,200,47950,100,1,38220000,24614,75.41,4.41,12,0.40,854.00,14589.00,98100,20240718,-34.35,49250,20241210,30.76,75900,-15.15,20250214,52900,21.74,20250102,98100,-34.35,20240718,49250,30.76,20241210,1.37,N,052690,200,76 억,,3679944,N,N,72,N,00,N
20250228,130555,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63700,-2900,5,-4.35,8803661300,136062,117.18,65800,65900,63600,86500,46700,66600,64701.81,9.63,0,-2899,68866,67732,66966,65832,65066,67350,65450,76,19900,200,47950,100,1,38220000,24346,74.59,4.37,12,0.36,854.00,14589.00,98100,20240718,-35.07,49250,20241210,29.34,75900,-16.07,20250214,52900,20.42,20250102,98100,-35.07,20240718,49250,29.34,20241210,1.37,N,052690,200,76 억,,3679944,N,N,72,N,00,N
20250228,120553,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63900,-2700,5,-4.05,7865246800,121358,104.52,65800,65900,63600,86500,46700,66600,64808.71,9.63,0,-5605,68866,67732,66966,65832,65066,67350,65450,76,19900,200,47950,100,1,38220000,24423,74.82,4.38,12,0.32,854.00,14589.00,98100,20240718,-34.86,49250,20241210,29.75,75900,-15.81,20250214,52900,20.79,20250102,98100,-34.86,20240718,49250,29.75,20241210,1.37,N,052690,200,76 억,,3679944,N,N,72,N,00,N
20250228,110553,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64200,-2400,5,-3.60,6194073300,95227,82.01,65800,65900,64000,86500,46700,66600,65043.60,9.63,0,-11972,68866,67732,66966,65832,65066,67350,65450,76,19900,200,47950,100,1,38220000,24537,75.18,4.40,12,0.25,854.00,14589.00,98100,20240718,-34.56,49250,20241210,30.36,75900,-15.42,20250214,52900,21.36,20250102,98100,-34.56,20240718,49250,30.36,20241210,1.37,N,052690,200,76 억,,3679944,N,N,72,N,00,N
20250228,100552,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65200,-1400,5,-2.10,3140221000,47991,41.33,65800,65900,65100,86500,46700,66600,65430.93,9.63,0,-10517,68866,67732,66966,65832,65066,67350,65450,76,19900,200,47950,100,1,38220000,24919,76.35,4.47,12,0.13,854.00,14589.00,98100,20240718,-33.54,49250,20241210,32.39,75900,-14.10,20250214,52900,23.25,20250102,98100,-33.54,20240718,49250,32.39,20241210,1.37,N,052690,200,76 억,,3679944,N,N,72,N,00,N
20250228,090556,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,65500,-1100,5,-1.65,690948400,10535,9.07,65800,65800,65100,86500,46700,66600,65575.58,9.63,0,-809,68866,67732,66966,65832,65066,67350,65450,76,19900,200,47950,100,1,38220000,25034,76.70,4.49,12,0.03,854.00,14589.00,98100,20240718,-33.23,49250,20241210,32.99,75900,-13.70,20250214,52900,23.82,20250102,98100,-33.23,20240718,49250,32.99,20241210,1.37,N,052690,200,76 억,,3679944,N,N,72,N,00,N
20250227,160550,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66600,-700,5,-1.04,7698368200,115068,100.20,67700,68100,66200,87400,47200,67300,66903.80,9.62,0,3688,68300,67800,67200,66700,66100,68050,66950,76,20100,200,48450,100,1,38220000,25455,77.99,4.57,12,0.30,854.00,14589.00,98100,20240718,-32.11,49250,20241210,35.23,75900,-12.25,20250214,52900,25.90,20250102,98100,-32.11,20240718,49250,35.23,20241210,1.36,N,052690,200,76 억,,3677069,N,N,72,N,00,N
20250227,150548,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66300,-1000,5,-1.49,6917280800,103317,89.96,67700,68100,66300,87400,47200,67300,66951.99,9.62,0,45,68300,67800,67200,66700,66100,68050,66950,76,20100,200,48450,100,1,38220000,25340,77.63,4.54,12,0.27,854.00,14589.00,98100,20240718,-32.42,49250,20241210,34.62,75900,-12.65,20250214,52900,25.33,20250102,98100,-32.42,20240718,49250,34.62,20241210,1.36,N,052690,200,76 억,,3677069,N,N,33,N,00,N
20250227,140550,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66400,-900,5,-1.34,5619229900,83761,72.93,67700,68100,66300,87400,47200,67300,67086.46,9.62,0,-6256,68300,67800,67200,66700,66100,68050,66950,76,20100,200,48450,100,1,38220000,25378,77.75,4.55,12,0.22,854.00,14589.00,98100,20240718,-32.31,49250,20241210,34.82,75900,-12.52,20250214,52900,25.52,20250102,98100,-32.31,20240718,49250,34.82,20241210,1.36,N,052690,200,76 억,,3677069,N,N,33,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 160553 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63600 -3000 5 -4.50 14343526400 222785 191.87 65800 65900 63500 86500 46700 66600 64383.50 9.63 0 8257 68866 67732 66966 65832 65066 67350 65450 76 19900 200 47950 100 1 38220000 24308 74.47 4.36 12 0.58 854.00 14589.00 98100 20240718 -35.17 49250 20241210 29.14 75900 -16.21 20250214 52900 20.23 20250102 98100 -35.17 20240718 49250 29.14 20241210 1.37 N 052690 200 76 억 3679944 N N 2798 N 00 N
3 20250228 150556 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63800 -2800 5 -4.20 12499831600 193823 166.92 65800 65900 63500 86500 46700 66600 64489.80 9.63 0 8171 68866 67732 66966 65832 65066 67350 65450 76 19900 200 47950 100 1 38220000 24384 74.71 4.37 12 0.51 854.00 14589.00 98100 20240718 -34.96 49250 20241210 29.54 75900 -15.94 20250214 52900 20.60 20250102 98100 -34.96 20240718 49250 29.54 20241210 1.37 N 052690 200 76 억 3679944 N N 72 N 00 N
4 20250228 140557 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64400 -2200 5 -3.30 9777780100 151256 130.27 65800 65900 63600 86500 46700 66600 64642.53 9.63 0 2437 68866 67732 66966 65832 65066 67350 65450 76 19900 200 47950 100 1 38220000 24614 75.41 4.41 12 0.40 854.00 14589.00 98100 20240718 -34.35 49250 20241210 30.76 75900 -15.15 20250214 52900 21.74 20250102 98100 -34.35 20240718 49250 30.76 20241210 1.37 N 052690 200 76 억 3679944 N N 72 N 00 N
5 20250228 130555 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63700 -2900 5 -4.35 8803661300 136062 117.18 65800 65900 63600 86500 46700 66600 64701.81 9.63 0 -2899 68866 67732 66966 65832 65066 67350 65450 76 19900 200 47950 100 1 38220000 24346 74.59 4.37 12 0.36 854.00 14589.00 98100 20240718 -35.07 49250 20241210 29.34 75900 -16.07 20250214 52900 20.42 20250102 98100 -35.07 20240718 49250 29.34 20241210 1.37 N 052690 200 76 억 3679944 N N 72 N 00 N
6 20250228 120553 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63900 -2700 5 -4.05 7865246800 121358 104.52 65800 65900 63600 86500 46700 66600 64808.71 9.63 0 -5605 68866 67732 66966 65832 65066 67350 65450 76 19900 200 47950 100 1 38220000 24423 74.82 4.38 12 0.32 854.00 14589.00 98100 20240718 -34.86 49250 20241210 29.75 75900 -15.81 20250214 52900 20.79 20250102 98100 -34.86 20240718 49250 29.75 20241210 1.37 N 052690 200 76 억 3679944 N N 72 N 00 N
7 20250228 110553 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64200 -2400 5 -3.60 6194073300 95227 82.01 65800 65900 64000 86500 46700 66600 65043.60 9.63 0 -11972 68866 67732 66966 65832 65066 67350 65450 76 19900 200 47950 100 1 38220000 24537 75.18 4.40 12 0.25 854.00 14589.00 98100 20240718 -34.56 49250 20241210 30.36 75900 -15.42 20250214 52900 21.36 20250102 98100 -34.56 20240718 49250 30.36 20241210 1.37 N 052690 200 76 억 3679944 N N 72 N 00 N
8 20250228 100552 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65200 -1400 5 -2.10 3140221000 47991 41.33 65800 65900 65100 86500 46700 66600 65430.93 9.63 0 -10517 68866 67732 66966 65832 65066 67350 65450 76 19900 200 47950 100 1 38220000 24919 76.35 4.47 12 0.13 854.00 14589.00 98100 20240718 -33.54 49250 20241210 32.39 75900 -14.10 20250214 52900 23.25 20250102 98100 -33.54 20240718 49250 32.39 20241210 1.37 N 052690 200 76 억 3679944 N N 72 N 00 N
9 20250228 090556 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 65500 -1100 5 -1.65 690948400 10535 9.07 65800 65800 65100 86500 46700 66600 65575.58 9.63 0 -809 68866 67732 66966 65832 65066 67350 65450 76 19900 200 47950 100 1 38220000 25034 76.70 4.49 12 0.03 854.00 14589.00 98100 20240718 -33.23 49250 20241210 32.99 75900 -13.70 20250214 52900 23.82 20250102 98100 -33.23 20240718 49250 32.99 20241210 1.37 N 052690 200 76 억 3679944 N N 72 N 00 N
10 20250227 160550 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66600 -700 5 -1.04 7698368200 115068 100.20 67700 68100 66200 87400 47200 67300 66903.80 9.62 0 3688 68300 67800 67200 66700 66100 68050 66950 76 20100 200 48450 100 1 38220000 25455 77.99 4.57 12 0.30 854.00 14589.00 98100 20240718 -32.11 49250 20241210 35.23 75900 -12.25 20250214 52900 25.90 20250102 98100 -32.11 20240718 49250 35.23 20241210 1.36 N 052690 200 76 억 3677069 N N 72 N 00 N
11 20250227 150548 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66300 -1000 5 -1.49 6917280800 103317 89.96 67700 68100 66300 87400 47200 67300 66951.99 9.62 0 45 68300 67800 67200 66700 66100 68050 66950 76 20100 200 48450 100 1 38220000 25340 77.63 4.54 12 0.27 854.00 14589.00 98100 20240718 -32.42 49250 20241210 34.62 75900 -12.65 20250214 52900 25.33 20250102 98100 -32.42 20240718 49250 34.62 20241210 1.36 N 052690 200 76 억 3677069 N N 33 N 00 N
12 20250227 140550 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 66400 -900 5 -1.34 5619229900 83761 72.93 67700 68100 66300 87400 47200 67300 67086.46 9.62 0 -6256 68300 67800 67200 66700 66100 68050 66950 76 20100 200 48450 100 1 38220000 25378 77.75 4.55 12 0.22 854.00 14589.00 98100 20240718 -32.31 49250 20241210 34.82 75900 -12.52 20250214 52900 25.52 20250102 98100 -32.31 20240718 49250 34.82 20241210 1.36 N 052690 200 76 억 3677069 N N 33 N 00 N