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
081660/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
20250228,160721,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,-750,5,-1.96,5969091600,159912,235.04,37750,37900,37050,49650,26750,38200,37327.24,42.96,0,-16673,38800,38500,37900,37600,37000,38650,37750,617,11450,1000,29790,50,1,60095839,22506,53.42,1.18,12,0.27,701.00,31737.00,44950,20240925,-16.69,36400,20241107,2.88,43250,-13.41,20250121,37050,1.08,20250228,44950,-16.69,20240925,36400,2.88,20241107,0.11,N,081660,1000,616 억,,25816353,N,N,4960,N,00,N
20250228,150725,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37200,-1000,5,-2.62,4268074350,114433,168.20,37750,37900,37050,49650,26750,38200,37297.58,42.96,0,-6118,38800,38500,37900,37600,37000,38650,37750,617,11450,1000,29790,50,1,60095839,22356,53.07,1.17,12,0.19,701.00,31737.00,44950,20240925,-17.24,36400,20241107,2.20,43250,-13.99,20250121,37050,0.40,20250228,44950,-17.24,20240925,36400,2.20,20241107,0.11,N,081660,1000,616 억,,25816353,N,N,413,N,00,N
20250228,140726,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37250,-950,5,-2.49,3587487700,96127,141.29,37750,37900,37050,49650,26750,38200,37320.29,42.96,0,-8766,38800,38500,37900,37600,37000,38650,37750,617,11450,1000,29790,50,1,60095839,22386,53.14,1.17,12,0.16,701.00,31737.00,44950,20240925,-17.13,36400,20241107,2.34,43250,-13.87,20250121,37050,0.54,20250228,44950,-17.13,20240925,36400,2.34,20241107,0.11,N,081660,1000,616 억,,25816353,N,N,413,N,00,N
20250228,130722,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37200,-1000,5,-2.62,3032446900,81195,119.34,37750,37900,37050,49650,26750,38200,37347.70,42.96,0,-10143,38800,38500,37900,37600,37000,38650,37750,617,11450,1000,29790,50,1,60095839,22356,53.07,1.17,12,0.14,701.00,31737.00,44950,20240925,-17.24,36400,20241107,2.20,43250,-13.99,20250121,37050,0.40,20250228,44950,-17.24,20240925,36400,2.20,20241107,0.11,N,081660,1000,616 억,,25816353,N,N,413,N,00,N
20250228,120720,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37300,-900,5,-2.36,2335047450,62427,91.76,37750,37900,37200,49650,26750,38200,37404.45,42.96,0,-11435,38800,38500,37900,37600,37000,38650,37750,617,11450,1000,29790,50,1,60095839,22416,53.21,1.18,12,0.10,701.00,31737.00,44950,20240925,-17.02,36400,20241107,2.47,43250,-13.76,20250121,37200,0.27,20250228,44950,-17.02,20240925,36400,2.47,20241107,0.11,N,081660,1000,616 억,,25816353,N,N,413,N,00,N
20250228,110721,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37600,-600,5,-1.57,1246527500,33290,48.93,37750,37900,37200,49650,26750,38200,37444.50,42.96,0,-2045,38800,38500,37900,37600,37000,38650,37750,617,11450,1000,29790,50,1,60095839,22596,53.64,1.18,12,0.06,701.00,31737.00,44950,20240925,-16.35,36400,20241107,3.30,43250,-13.06,20250121,37200,1.08,20250228,44950,-16.35,20240925,36400,3.30,20241107,0.11,N,081660,1000,616 억,,25816353,N,N,413,N,00,N
20250228,100719,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37550,-650,5,-1.70,446071900,11863,17.44,37750,37900,37500,49650,26750,38200,37601.95,42.96,0,-44,38800,38500,37900,37600,37000,38650,37750,617,11450,1000,29790,50,1,60095839,22566,53.57,1.18,12,0.02,701.00,31737.00,44950,20240925,-16.46,36400,20241107,3.16,43250,-13.18,20250121,37200,0.94,20250214,44950,-16.46,20240925,36400,3.16,20241107,0.11,N,081660,1000,616 억,,25816353,N,N,413,N,00,N
20250228,090722,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37650,-550,5,-1.44,76452150,2032,2.99,37750,37900,37550,49650,26750,38200,37624.09,42.96,0,47,38800,38500,37900,37600,37000,38650,37750,617,11450,1000,29790,50,1,60095839,22626,53.71,1.19,12,0.00,701.00,31737.00,44950,20240925,-16.24,36400,20241107,3.43,43250,-12.95,20250121,37200,1.21,20250214,44950,-16.24,20240925,36400,3.43,20241107,0.11,N,081660,1000,616 억,,25816353,N,N,413,N,00,N
20250227,160715,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38200,450,2,1.19,2574294950,68023,26.57,37400,38200,37300,49050,26450,37750,37844.46,42.94,0,7588,38516,38132,37666,37282,36816,37900,37050,617,11300,1000,29440,50,1,60095839,22957,54.49,1.20,12,0.11,701.00,31737.00,44950,20240925,-15.02,36400,20241107,4.95,43250,-11.68,20250121,37200,2.69,20250214,44950,-15.02,20240925,36400,4.95,20241107,0.11,N,081660,1000,616 억,,25806161,N,N,413,N,00,N
20250227,150714,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38000,250,2,0.66,2078307200,55027,21.49,37400,38050,37300,49050,26450,37750,37768.86,42.94,0,4218,38516,38132,37666,37282,36816,37900,37050,617,11300,1000,29440,50,1,60095839,22836,54.21,1.20,12,0.09,701.00,31737.00,44950,20240925,-15.46,36400,20241107,4.40,43250,-12.14,20250121,37200,2.15,20250214,44950,-15.46,20240925,36400,4.40,20241107,0.11,N,081660,1000,616 억,,25806161,N,N,231,N,00,N
20250227,140716,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37900,150,2,0.40,1321526550,35082,13.70,37400,37950,37300,49050,26450,37750,37669.65,42.94,0,4952,38516,38132,37666,37282,36816,37900,37050,617,11300,1000,29440,50,1,60095839,22776,54.07,1.19,12,0.06,701.00,31737.00,44950,20240925,-15.68,36400,20241107,4.12,43250,-12.37,20250121,37200,1.88,20250214,44950,-15.68,20240925,36400,4.12,20241107,0.11,N,081660,1000,616 억,,25806161,N,N,231,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 160721 55 30.00 KOSPI200 유통 N N N Y 40 N 37450 -750 5 -1.96 5969091600 159912 235.04 37750 37900 37050 49650 26750 38200 37327.24 42.96 0 -16673 38800 38500 37900 37600 37000 38650 37750 617 11450 1000 29790 50 1 60095839 22506 53.42 1.18 12 0.27 701.00 31737.00 44950 20240925 -16.69 36400 20241107 2.88 43250 -13.41 20250121 37050 1.08 20250228 44950 -16.69 20240925 36400 2.88 20241107 0.11 N 081660 1000 616 억 25816353 N N 4960 N 00 N
3 20250228 150725 55 30.00 KOSPI200 유통 N N N Y 40 N 37200 -1000 5 -2.62 4268074350 114433 168.20 37750 37900 37050 49650 26750 38200 37297.58 42.96 0 -6118 38800 38500 37900 37600 37000 38650 37750 617 11450 1000 29790 50 1 60095839 22356 53.07 1.17 12 0.19 701.00 31737.00 44950 20240925 -17.24 36400 20241107 2.20 43250 -13.99 20250121 37050 0.40 20250228 44950 -17.24 20240925 36400 2.20 20241107 0.11 N 081660 1000 616 억 25816353 N N 413 N 00 N
4 20250228 140726 55 30.00 KOSPI200 유통 N N N Y 40 N 37250 -950 5 -2.49 3587487700 96127 141.29 37750 37900 37050 49650 26750 38200 37320.29 42.96 0 -8766 38800 38500 37900 37600 37000 38650 37750 617 11450 1000 29790 50 1 60095839 22386 53.14 1.17 12 0.16 701.00 31737.00 44950 20240925 -17.13 36400 20241107 2.34 43250 -13.87 20250121 37050 0.54 20250228 44950 -17.13 20240925 36400 2.34 20241107 0.11 N 081660 1000 616 억 25816353 N N 413 N 00 N
5 20250228 130722 55 30.00 KOSPI200 유통 N N N Y 40 N 37200 -1000 5 -2.62 3032446900 81195 119.34 37750 37900 37050 49650 26750 38200 37347.70 42.96 0 -10143 38800 38500 37900 37600 37000 38650 37750 617 11450 1000 29790 50 1 60095839 22356 53.07 1.17 12 0.14 701.00 31737.00 44950 20240925 -17.24 36400 20241107 2.20 43250 -13.99 20250121 37050 0.40 20250228 44950 -17.24 20240925 36400 2.20 20241107 0.11 N 081660 1000 616 억 25816353 N N 413 N 00 N
6 20250228 120720 55 30.00 KOSPI200 유통 N N N Y 40 N 37300 -900 5 -2.36 2335047450 62427 91.76 37750 37900 37200 49650 26750 38200 37404.45 42.96 0 -11435 38800 38500 37900 37600 37000 38650 37750 617 11450 1000 29790 50 1 60095839 22416 53.21 1.18 12 0.10 701.00 31737.00 44950 20240925 -17.02 36400 20241107 2.47 43250 -13.76 20250121 37200 0.27 20250228 44950 -17.02 20240925 36400 2.47 20241107 0.11 N 081660 1000 616 억 25816353 N N 413 N 00 N
7 20250228 110721 55 30.00 KOSPI200 유통 N N N Y 40 N 37600 -600 5 -1.57 1246527500 33290 48.93 37750 37900 37200 49650 26750 38200 37444.50 42.96 0 -2045 38800 38500 37900 37600 37000 38650 37750 617 11450 1000 29790 50 1 60095839 22596 53.64 1.18 12 0.06 701.00 31737.00 44950 20240925 -16.35 36400 20241107 3.30 43250 -13.06 20250121 37200 1.08 20250228 44950 -16.35 20240925 36400 3.30 20241107 0.11 N 081660 1000 616 억 25816353 N N 413 N 00 N
8 20250228 100719 55 30.00 KOSPI200 유통 N N N Y 40 N 37550 -650 5 -1.70 446071900 11863 17.44 37750 37900 37500 49650 26750 38200 37601.95 42.96 0 -44 38800 38500 37900 37600 37000 38650 37750 617 11450 1000 29790 50 1 60095839 22566 53.57 1.18 12 0.02 701.00 31737.00 44950 20240925 -16.46 36400 20241107 3.16 43250 -13.18 20250121 37200 0.94 20250214 44950 -16.46 20240925 36400 3.16 20241107 0.11 N 081660 1000 616 억 25816353 N N 413 N 00 N
9 20250228 090722 55 30.00 KOSPI200 유통 N N N Y 40 N 37650 -550 5 -1.44 76452150 2032 2.99 37750 37900 37550 49650 26750 38200 37624.09 42.96 0 47 38800 38500 37900 37600 37000 38650 37750 617 11450 1000 29790 50 1 60095839 22626 53.71 1.19 12 0.00 701.00 31737.00 44950 20240925 -16.24 36400 20241107 3.43 43250 -12.95 20250121 37200 1.21 20250214 44950 -16.24 20240925 36400 3.43 20241107 0.11 N 081660 1000 616 억 25816353 N N 413 N 00 N
10 20250227 160715 55 30.00 KOSPI200 유통 N N N Y 40 N 38200 450 2 1.19 2574294950 68023 26.57 37400 38200 37300 49050 26450 37750 37844.46 42.94 0 7588 38516 38132 37666 37282 36816 37900 37050 617 11300 1000 29440 50 1 60095839 22957 54.49 1.20 12 0.11 701.00 31737.00 44950 20240925 -15.02 36400 20241107 4.95 43250 -11.68 20250121 37200 2.69 20250214 44950 -15.02 20240925 36400 4.95 20241107 0.11 N 081660 1000 616 억 25806161 N N 413 N 00 N
11 20250227 150714 55 30.00 KOSPI200 유통 N N N Y 40 N 38000 250 2 0.66 2078307200 55027 21.49 37400 38050 37300 49050 26450 37750 37768.86 42.94 0 4218 38516 38132 37666 37282 36816 37900 37050 617 11300 1000 29440 50 1 60095839 22836 54.21 1.20 12 0.09 701.00 31737.00 44950 20240925 -15.46 36400 20241107 4.40 43250 -12.14 20250121 37200 2.15 20250214 44950 -15.46 20240925 36400 4.40 20241107 0.11 N 081660 1000 616 억 25806161 N N 231 N 00 N
12 20250227 140716 55 30.00 KOSPI200 유통 N N N Y 40 N 37900 150 2 0.40 1321526550 35082 13.70 37400 37950 37300 49050 26450 37750 37669.65 42.94 0 4952 38516 38132 37666 37282 36816 37900 37050 617 11300 1000 29440 50 1 60095839 22776 54.07 1.19 12 0.06 701.00 31737.00 44950 20240925 -15.68 36400 20241107 4.12 43250 -12.37 20250121 37200 1.88 20250214 44950 -15.68 20240925 36400 4.12 20241107 0.11 N 081660 1000 616 억 25806161 N N 231 N 00 N