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
071050/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
20250228,160655,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,700,2,0.89,18313092000,234142,119.61,77700,79600,77100,102500,55300,78900,78199.79,39.64,0,46916,80366,79632,78566,77832,76766,79100,77300,2786,23600,5000,59960,100,1,55725992,44358,6.93,0.58,12,0.42,11480.00,136785.00,83100,20250225,-4.21,60200,20240419,32.23,83100,-4.21,20250225,70600,12.75,20250102,83100,-4.21,20250225,60200,32.23,20240419,0.03,N,071050,5000,2786 억,,22089957,N,N,4924,N,00,N
20250228,150658,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77500,-1400,5,-1.77,10651059400,137570,70.28,77700,78100,77100,102500,55300,78900,77422.77,39.64,0,11413,80366,79632,78566,77832,76766,79100,77300,2786,23600,5000,59960,100,1,55725992,43188,6.75,0.57,12,0.25,11480.00,136785.00,83100,20250225,-6.74,60200,20240419,28.74,83100,-6.74,20250225,70600,9.77,20250102,83100,-6.74,20250225,60200,28.74,20240419,0.03,N,071050,5000,2786 억,,22089957,N,N,39,N,00,N
20250228,140700,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77200,-1700,5,-2.15,8514058900,109933,56.16,77700,78100,77100,102500,55300,78900,77447.63,39.64,0,9390,80366,79632,78566,77832,76766,79100,77300,2786,23600,5000,59960,100,1,55725992,43020,6.72,0.56,12,0.20,11480.00,136785.00,83100,20250225,-7.10,60200,20240419,28.24,83100,-7.10,20250225,70600,9.35,20250102,83100,-7.10,20250225,60200,28.24,20240419,0.03,N,071050,5000,2786 억,,22089957,N,N,39,N,00,N
20250228,130657,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77200,-1700,5,-2.15,6701227700,86499,44.19,77700,78100,77100,102500,55300,78900,77471.64,39.64,0,6234,80366,79632,78566,77832,76766,79100,77300,2786,23600,5000,59960,100,1,55725992,43020,6.72,0.56,12,0.16,11480.00,136785.00,83100,20250225,-7.10,60200,20240419,28.24,83100,-7.10,20250225,70600,9.35,20250102,83100,-7.10,20250225,60200,28.24,20240419,0.03,N,071050,5000,2786 억,,22089957,N,N,39,N,00,N
20250228,120654,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77300,-1600,5,-2.03,5455822200,70384,35.96,77700,78100,77100,102500,55300,78900,77514.97,39.64,0,4699,80366,79632,78566,77832,76766,79100,77300,2786,23600,5000,59960,100,1,55725992,43076,6.73,0.57,12,0.13,11480.00,136785.00,83100,20250225,-6.98,60200,20240419,28.41,83100,-6.98,20250225,70600,9.49,20250102,83100,-6.98,20250225,60200,28.41,20240419,0.03,N,071050,5000,2786 억,,22089957,N,N,39,N,00,N
20250228,110655,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77600,-1300,5,-1.65,3899651300,50271,25.68,77700,78100,77100,102500,55300,78900,77572.42,39.64,0,4972,80366,79632,78566,77832,76766,79100,77300,2786,23600,5000,59960,100,1,55725992,43243,6.76,0.57,12,0.09,11480.00,136785.00,83100,20250225,-6.62,60200,20240419,28.90,83100,-6.62,20250225,70600,9.92,20250102,83100,-6.62,20250225,60200,28.90,20240419,0.03,N,071050,5000,2786 억,,22089957,N,N,39,N,00,N
20250228,100653,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78000,-900,5,-1.14,2434202300,31379,16.03,77700,78100,77100,102500,55300,78900,77573.99,39.64,0,2610,80366,79632,78566,77832,76766,79100,77300,2786,23600,5000,59960,100,1,55725992,43466,6.79,0.57,12,0.06,11480.00,136785.00,83100,20250225,-6.14,60200,20240419,29.57,83100,-6.14,20250225,70600,10.48,20250102,83100,-6.14,20250225,60200,29.57,20240419,0.03,N,071050,5000,2786 억,,22089957,N,N,39,N,00,N
20250228,090657,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77600,-1300,5,-1.65,579478000,7471,3.82,77700,77900,77200,102500,55300,78900,77562.57,39.64,0,-42,80366,79632,78566,77832,76766,79100,77300,2786,23600,5000,59960,100,1,55725992,43243,6.76,0.57,12,0.01,11480.00,136785.00,83100,20250225,-6.62,60200,20240419,28.90,83100,-6.62,20250225,70600,9.92,20250102,83100,-6.62,20250225,60200,28.90,20240419,0.03,N,071050,5000,2786 억,,22089957,N,N,39,N,00,N
20250227,160650,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78900,-2600,5,-3.19,15304545300,195718,114.23,79000,79300,77500,105900,57100,81500,78196.62,39.67,0,-20602,83033,82266,81633,80866,80233,81950,80550,2786,24400,5000,61940,100,1,55725992,43968,6.87,0.58,12,0.35,11480.00,136785.00,83100,20250225,-5.05,60200,20240419,31.06,83100,-5.05,20250225,70600,11.76,20250102,83100,-5.05,20250225,60200,31.06,20240419,0.03,N,071050,5000,2786 억,,22105180,N,N,39,N,00,N
20250227,150648,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78800,-2700,5,-3.31,14067931400,180041,105.08,79000,79300,77500,105900,57100,81500,78137.38,39.67,0,-18905,83033,82266,81633,80866,80233,81950,80550,2786,24400,5000,61940,100,1,55725992,43912,6.86,0.58,12,0.32,11480.00,136785.00,83100,20250225,-5.17,60200,20240419,30.90,83100,-5.17,20250225,70600,11.61,20250102,83100,-5.17,20250225,60200,30.90,20240419,0.03,N,071050,5000,2786 억,,22105180,N,N,57,N,00,N
20250227,140651,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78500,-3000,5,-3.68,12089455300,154904,90.41,79000,79300,77500,105900,57100,81500,78044.82,39.67,0,-12519,83033,82266,81633,80866,80233,81950,80550,2786,24400,5000,61940,100,1,55725992,43745,6.84,0.57,12,0.28,11480.00,136785.00,83100,20250225,-5.54,60200,20240419,30.40,83100,-5.54,20250225,70600,11.19,20250102,83100,-5.54,20250225,60200,30.40,20240419,0.03,N,071050,5000,2786 억,,22105180,N,N,57,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 160655 55 30.00 KOSPI200 금융 N N N Y 40 N 79600 700 2 0.89 18313092000 234142 119.61 77700 79600 77100 102500 55300 78900 78199.79 39.64 0 46916 80366 79632 78566 77832 76766 79100 77300 2786 23600 5000 59960 100 1 55725992 44358 6.93 0.58 12 0.42 11480.00 136785.00 83100 20250225 -4.21 60200 20240419 32.23 83100 -4.21 20250225 70600 12.75 20250102 83100 -4.21 20250225 60200 32.23 20240419 0.03 N 071050 5000 2786 억 22089957 N N 4924 N 00 N
3 20250228 150658 55 30.00 KOSPI200 금융 N N N Y 40 N 77500 -1400 5 -1.77 10651059400 137570 70.28 77700 78100 77100 102500 55300 78900 77422.77 39.64 0 11413 80366 79632 78566 77832 76766 79100 77300 2786 23600 5000 59960 100 1 55725992 43188 6.75 0.57 12 0.25 11480.00 136785.00 83100 20250225 -6.74 60200 20240419 28.74 83100 -6.74 20250225 70600 9.77 20250102 83100 -6.74 20250225 60200 28.74 20240419 0.03 N 071050 5000 2786 억 22089957 N N 39 N 00 N
4 20250228 140700 55 30.00 KOSPI200 금융 N N N Y 40 N 77200 -1700 5 -2.15 8514058900 109933 56.16 77700 78100 77100 102500 55300 78900 77447.63 39.64 0 9390 80366 79632 78566 77832 76766 79100 77300 2786 23600 5000 59960 100 1 55725992 43020 6.72 0.56 12 0.20 11480.00 136785.00 83100 20250225 -7.10 60200 20240419 28.24 83100 -7.10 20250225 70600 9.35 20250102 83100 -7.10 20250225 60200 28.24 20240419 0.03 N 071050 5000 2786 억 22089957 N N 39 N 00 N
5 20250228 130657 55 30.00 KOSPI200 금융 N N N Y 40 N 77200 -1700 5 -2.15 6701227700 86499 44.19 77700 78100 77100 102500 55300 78900 77471.64 39.64 0 6234 80366 79632 78566 77832 76766 79100 77300 2786 23600 5000 59960 100 1 55725992 43020 6.72 0.56 12 0.16 11480.00 136785.00 83100 20250225 -7.10 60200 20240419 28.24 83100 -7.10 20250225 70600 9.35 20250102 83100 -7.10 20250225 60200 28.24 20240419 0.03 N 071050 5000 2786 억 22089957 N N 39 N 00 N
6 20250228 120654 55 30.00 KOSPI200 금융 N N N Y 40 N 77300 -1600 5 -2.03 5455822200 70384 35.96 77700 78100 77100 102500 55300 78900 77514.97 39.64 0 4699 80366 79632 78566 77832 76766 79100 77300 2786 23600 5000 59960 100 1 55725992 43076 6.73 0.57 12 0.13 11480.00 136785.00 83100 20250225 -6.98 60200 20240419 28.41 83100 -6.98 20250225 70600 9.49 20250102 83100 -6.98 20250225 60200 28.41 20240419 0.03 N 071050 5000 2786 억 22089957 N N 39 N 00 N
7 20250228 110655 55 30.00 KOSPI200 금융 N N N Y 40 N 77600 -1300 5 -1.65 3899651300 50271 25.68 77700 78100 77100 102500 55300 78900 77572.42 39.64 0 4972 80366 79632 78566 77832 76766 79100 77300 2786 23600 5000 59960 100 1 55725992 43243 6.76 0.57 12 0.09 11480.00 136785.00 83100 20250225 -6.62 60200 20240419 28.90 83100 -6.62 20250225 70600 9.92 20250102 83100 -6.62 20250225 60200 28.90 20240419 0.03 N 071050 5000 2786 억 22089957 N N 39 N 00 N
8 20250228 100653 55 30.00 KOSPI200 금융 N N N Y 40 N 78000 -900 5 -1.14 2434202300 31379 16.03 77700 78100 77100 102500 55300 78900 77573.99 39.64 0 2610 80366 79632 78566 77832 76766 79100 77300 2786 23600 5000 59960 100 1 55725992 43466 6.79 0.57 12 0.06 11480.00 136785.00 83100 20250225 -6.14 60200 20240419 29.57 83100 -6.14 20250225 70600 10.48 20250102 83100 -6.14 20250225 60200 29.57 20240419 0.03 N 071050 5000 2786 억 22089957 N N 39 N 00 N
9 20250228 090657 55 30.00 KOSPI200 금융 N N N Y 40 N 77600 -1300 5 -1.65 579478000 7471 3.82 77700 77900 77200 102500 55300 78900 77562.57 39.64 0 -42 80366 79632 78566 77832 76766 79100 77300 2786 23600 5000 59960 100 1 55725992 43243 6.76 0.57 12 0.01 11480.00 136785.00 83100 20250225 -6.62 60200 20240419 28.90 83100 -6.62 20250225 70600 9.92 20250102 83100 -6.62 20250225 60200 28.90 20240419 0.03 N 071050 5000 2786 억 22089957 N N 39 N 00 N
10 20250227 160650 55 30.00 KOSPI200 금융 N N N Y 40 N 78900 -2600 5 -3.19 15304545300 195718 114.23 79000 79300 77500 105900 57100 81500 78196.62 39.67 0 -20602 83033 82266 81633 80866 80233 81950 80550 2786 24400 5000 61940 100 1 55725992 43968 6.87 0.58 12 0.35 11480.00 136785.00 83100 20250225 -5.05 60200 20240419 31.06 83100 -5.05 20250225 70600 11.76 20250102 83100 -5.05 20250225 60200 31.06 20240419 0.03 N 071050 5000 2786 억 22105180 N N 39 N 00 N
11 20250227 150648 55 30.00 KOSPI200 금융 N N N Y 40 N 78800 -2700 5 -3.31 14067931400 180041 105.08 79000 79300 77500 105900 57100 81500 78137.38 39.67 0 -18905 83033 82266 81633 80866 80233 81950 80550 2786 24400 5000 61940 100 1 55725992 43912 6.86 0.58 12 0.32 11480.00 136785.00 83100 20250225 -5.17 60200 20240419 30.90 83100 -5.17 20250225 70600 11.61 20250102 83100 -5.17 20250225 60200 30.90 20240419 0.03 N 071050 5000 2786 억 22105180 N N 57 N 00 N
12 20250227 140651 55 30.00 KOSPI200 금융 N N N Y 40 N 78500 -3000 5 -3.68 12089455300 154904 90.41 79000 79300 77500 105900 57100 81500 78044.82 39.67 0 -12519 83033 82266 81633 80866 80233 81950 80550 2786 24400 5000 61940 100 1 55725992 43745 6.84 0.57 12 0.28 11480.00 136785.00 83100 20250225 -5.54 60200 20240419 30.40 83100 -5.54 20250225 70600 11.19 20250102 83100 -5.54 20250225 60200 30.40 20240419 0.03 N 071050 5000 2786 억 22105180 N N 57 N 00 N