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
105560/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
20250228,160831,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78300,-2500,5,-3.09,107691979100,1366504,90.32,80100,80700,78300,105000,56600,80800,78808.76,75.49,0,-139703,82333,81566,80733,79966,79133,81150,79550,20906,24200,5000,59790,100,1,393528423,308133,6.84,0.54,12,0.35,11440.00,143975.00,103900,20241025,-24.64,59700,20240226,31.16,93300,-16.08,20250205,77600,0.90,20250217,103900,-24.64,20241025,60900,28.57,20240228,0.16,N,105560,5000,20905 억,,297087865,N,N,41863,N,00,N
20250228,150836,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,-2200,5,-2.72,64127340300,810279,53.56,80100,80700,78300,105000,56600,80800,79142.21,75.49,0,-71991,82333,81566,80733,79966,79133,81150,79550,20906,24200,5000,59790,100,1,393528423,309313,6.87,0.55,12,0.21,11440.00,143975.00,103900,20241025,-24.35,59700,20240226,31.66,93300,-15.76,20250205,77600,1.29,20250217,103900,-24.35,20241025,60900,29.06,20240228,0.16,N,105560,5000,20905 억,,297087865,N,N,2622,N,00,N
20250228,140838,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,-2200,5,-2.72,54784552000,691430,45.70,80100,80700,78300,105000,56600,80800,79233.60,75.49,0,-68247,82333,81566,80733,79966,79133,81150,79550,20906,24200,5000,59790,100,1,393528423,309313,6.87,0.55,12,0.18,11440.00,143975.00,103900,20241025,-24.35,59700,20240226,31.66,93300,-15.76,20250205,77600,1.29,20250217,103900,-24.35,20241025,60900,29.06,20240228,0.16,N,105560,5000,20905 억,,297087865,N,N,2622,N,00,N
20250228,130833,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78400,-2400,5,-2.97,46399885300,584948,38.66,80100,80700,78300,105000,56600,80800,79322.99,75.49,0,-63243,82333,81566,80733,79966,79133,81150,79550,20906,24200,5000,59790,100,1,393528423,308526,6.85,0.54,12,0.15,11440.00,143975.00,103900,20241025,-24.54,59700,20240226,31.32,93300,-15.97,20250205,77600,1.03,20250217,103900,-24.54,20241025,60900,28.74,20240228,0.16,N,105560,5000,20905 억,,297087865,N,N,2622,N,00,N
20250228,120830,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78600,-2200,5,-2.72,37475516600,471317,31.15,80100,80700,78500,105000,56600,80800,79512.23,75.49,0,-62206,82333,81566,80733,79966,79133,81150,79550,20906,24200,5000,59790,100,1,393528423,309313,6.87,0.55,12,0.12,11440.00,143975.00,103900,20241025,-24.35,59700,20240226,31.66,93300,-15.76,20250205,77600,1.29,20250217,103900,-24.35,20241025,60900,29.06,20240228,0.16,N,105560,5000,20905 억,,297087865,N,N,2622,N,00,N
20250228,110830,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79400,-1400,5,-1.73,25981230800,325654,21.53,80100,80700,79200,105000,56600,80800,79781.58,75.49,0,-31252,82333,81566,80733,79966,79133,81150,79550,20906,24200,5000,59790,100,1,393528423,312462,6.94,0.55,12,0.08,11440.00,143975.00,103900,20241025,-23.58,59700,20240226,33.00,93300,-14.90,20250205,77600,2.32,20250217,103900,-23.58,20241025,60900,30.38,20240228,0.16,N,105560,5000,20905 억,,297087865,N,N,2622,N,00,N
20250228,100828,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79800,-1000,5,-1.24,15936393000,199327,13.18,80100,80700,79600,105000,56600,80800,79950.83,75.49,0,-11209,82333,81566,80733,79966,79133,81150,79550,20906,24200,5000,59790,100,1,393528423,314036,6.98,0.55,12,0.05,11440.00,143975.00,103900,20241025,-23.20,59700,20240226,33.67,93300,-14.47,20250205,77600,2.84,20250217,103900,-23.20,20241025,60900,31.03,20240228,0.16,N,105560,5000,20905 억,,297087865,N,N,2622,N,00,N
20250228,090832,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,79600,-1200,5,-1.49,5077413300,63404,4.19,80100,80700,79600,105000,56600,80800,80079.87,75.49,0,-5316,82333,81566,80733,79966,79133,81150,79550,20906,24200,5000,59790,100,1,393528423,313249,6.96,0.55,12,0.02,11440.00,143975.00,103900,20241025,-23.39,59700,20240226,33.33,93300,-14.68,20250205,77600,2.58,20250217,103900,-23.39,20241025,60900,30.71,20240228,0.16,N,105560,5000,20905 억,,297087865,N,N,2622,N,00,N
20250227,160824,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80800,-700,5,-0.86,89361203700,1108865,87.72,81500,81500,79900,105900,57100,81500,80587.67,75.54,0,-117932,82833,82166,81433,80766,80033,81800,80400,20906,24400,5000,60310,100,1,393528423,317971,7.06,0.56,12,0.28,11440.00,143975.00,103900,20241025,-22.23,59700,20240226,35.34,93300,-13.40,20250205,77600,4.12,20250217,103900,-22.23,20241025,60900,32.68,20240228,0.16,N,105560,5000,20905 억,,297284880,N,N,2622,N,00,N
20250227,150823,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80600,-900,5,-1.10,70461682800,874899,69.21,81500,81500,79900,105900,57100,81500,80536.62,75.54,0,-118526,82833,82166,81433,80766,80033,81800,80400,20906,24400,5000,60310,100,1,393528423,317184,7.05,0.56,12,0.22,11440.00,143975.00,103900,20241025,-22.43,59700,20240226,35.01,93300,-13.61,20250205,77600,3.87,20250217,103900,-22.43,20241025,60900,32.35,20240228,0.16,N,105560,5000,20905 억,,297284880,N,N,256,N,00,N
20250227,140826,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80500,-1000,5,-1.23,59889208500,743867,58.84,81500,81500,79900,105900,57100,81500,80510.26,75.54,0,-102414,82833,82166,81433,80766,80033,81800,80400,20906,24400,5000,60310,100,1,393528423,316790,7.04,0.56,12,0.19,11440.00,143975.00,103900,20241025,-22.52,59700,20240226,34.84,93300,-13.72,20250205,77600,3.74,20250217,103900,-22.52,20241025,60900,32.18,20240228,0.16,N,105560,5000,20905 억,,297284880,N,N,256,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 160831 55 20.00 KOSPI200 금융 N N N Y 40 Y 78300 -2500 5 -3.09 107691979100 1366504 90.32 80100 80700 78300 105000 56600 80800 78808.76 75.49 0 -139703 82333 81566 80733 79966 79133 81150 79550 20906 24200 5000 59790 100 1 393528423 308133 6.84 0.54 12 0.35 11440.00 143975.00 103900 20241025 -24.64 59700 20240226 31.16 93300 -16.08 20250205 77600 0.90 20250217 103900 -24.64 20241025 60900 28.57 20240228 0.16 N 105560 5000 20905 억 297087865 N N 41863 N 00 N
3 20250228 150836 55 20.00 KOSPI200 금융 N N N Y 40 Y 78600 -2200 5 -2.72 64127340300 810279 53.56 80100 80700 78300 105000 56600 80800 79142.21 75.49 0 -71991 82333 81566 80733 79966 79133 81150 79550 20906 24200 5000 59790 100 1 393528423 309313 6.87 0.55 12 0.21 11440.00 143975.00 103900 20241025 -24.35 59700 20240226 31.66 93300 -15.76 20250205 77600 1.29 20250217 103900 -24.35 20241025 60900 29.06 20240228 0.16 N 105560 5000 20905 억 297087865 N N 2622 N 00 N
4 20250228 140838 55 20.00 KOSPI200 금융 N N N Y 40 Y 78600 -2200 5 -2.72 54784552000 691430 45.70 80100 80700 78300 105000 56600 80800 79233.60 75.49 0 -68247 82333 81566 80733 79966 79133 81150 79550 20906 24200 5000 59790 100 1 393528423 309313 6.87 0.55 12 0.18 11440.00 143975.00 103900 20241025 -24.35 59700 20240226 31.66 93300 -15.76 20250205 77600 1.29 20250217 103900 -24.35 20241025 60900 29.06 20240228 0.16 N 105560 5000 20905 억 297087865 N N 2622 N 00 N
5 20250228 130833 55 20.00 KOSPI200 금융 N N N Y 40 Y 78400 -2400 5 -2.97 46399885300 584948 38.66 80100 80700 78300 105000 56600 80800 79322.99 75.49 0 -63243 82333 81566 80733 79966 79133 81150 79550 20906 24200 5000 59790 100 1 393528423 308526 6.85 0.54 12 0.15 11440.00 143975.00 103900 20241025 -24.54 59700 20240226 31.32 93300 -15.97 20250205 77600 1.03 20250217 103900 -24.54 20241025 60900 28.74 20240228 0.16 N 105560 5000 20905 억 297087865 N N 2622 N 00 N
6 20250228 120830 55 20.00 KOSPI200 금융 N N N Y 40 Y 78600 -2200 5 -2.72 37475516600 471317 31.15 80100 80700 78500 105000 56600 80800 79512.23 75.49 0 -62206 82333 81566 80733 79966 79133 81150 79550 20906 24200 5000 59790 100 1 393528423 309313 6.87 0.55 12 0.12 11440.00 143975.00 103900 20241025 -24.35 59700 20240226 31.66 93300 -15.76 20250205 77600 1.29 20250217 103900 -24.35 20241025 60900 29.06 20240228 0.16 N 105560 5000 20905 억 297087865 N N 2622 N 00 N
7 20250228 110830 55 20.00 KOSPI200 금융 N N N Y 40 Y 79400 -1400 5 -1.73 25981230800 325654 21.53 80100 80700 79200 105000 56600 80800 79781.58 75.49 0 -31252 82333 81566 80733 79966 79133 81150 79550 20906 24200 5000 59790 100 1 393528423 312462 6.94 0.55 12 0.08 11440.00 143975.00 103900 20241025 -23.58 59700 20240226 33.00 93300 -14.90 20250205 77600 2.32 20250217 103900 -23.58 20241025 60900 30.38 20240228 0.16 N 105560 5000 20905 억 297087865 N N 2622 N 00 N
8 20250228 100828 55 20.00 KOSPI200 금융 N N N Y 40 Y 79800 -1000 5 -1.24 15936393000 199327 13.18 80100 80700 79600 105000 56600 80800 79950.83 75.49 0 -11209 82333 81566 80733 79966 79133 81150 79550 20906 24200 5000 59790 100 1 393528423 314036 6.98 0.55 12 0.05 11440.00 143975.00 103900 20241025 -23.20 59700 20240226 33.67 93300 -14.47 20250205 77600 2.84 20250217 103900 -23.20 20241025 60900 31.03 20240228 0.16 N 105560 5000 20905 억 297087865 N N 2622 N 00 N
9 20250228 090832 55 20.00 KOSPI200 금융 N N N Y 40 Y 79600 -1200 5 -1.49 5077413300 63404 4.19 80100 80700 79600 105000 56600 80800 80079.87 75.49 0 -5316 82333 81566 80733 79966 79133 81150 79550 20906 24200 5000 59790 100 1 393528423 313249 6.96 0.55 12 0.02 11440.00 143975.00 103900 20241025 -23.39 59700 20240226 33.33 93300 -14.68 20250205 77600 2.58 20250217 103900 -23.39 20241025 60900 30.71 20240228 0.16 N 105560 5000 20905 억 297087865 N N 2622 N 00 N
10 20250227 160824 55 20.00 KOSPI200 금융 N N N Y 40 Y 80800 -700 5 -0.86 89361203700 1108865 87.72 81500 81500 79900 105900 57100 81500 80587.67 75.54 0 -117932 82833 82166 81433 80766 80033 81800 80400 20906 24400 5000 60310 100 1 393528423 317971 7.06 0.56 12 0.28 11440.00 143975.00 103900 20241025 -22.23 59700 20240226 35.34 93300 -13.40 20250205 77600 4.12 20250217 103900 -22.23 20241025 60900 32.68 20240228 0.16 N 105560 5000 20905 억 297284880 N N 2622 N 00 N
11 20250227 150823 55 20.00 KOSPI200 금융 N N N Y 40 Y 80600 -900 5 -1.10 70461682800 874899 69.21 81500 81500 79900 105900 57100 81500 80536.62 75.54 0 -118526 82833 82166 81433 80766 80033 81800 80400 20906 24400 5000 60310 100 1 393528423 317184 7.05 0.56 12 0.22 11440.00 143975.00 103900 20241025 -22.43 59700 20240226 35.01 93300 -13.61 20250205 77600 3.87 20250217 103900 -22.43 20241025 60900 32.35 20240228 0.16 N 105560 5000 20905 억 297284880 N N 256 N 00 N
12 20250227 140826 55 20.00 KOSPI200 금융 N N N Y 40 Y 80500 -1000 5 -1.23 59889208500 743867 58.84 81500 81500 79900 105900 57100 81500 80510.26 75.54 0 -102414 82833 82166 81433 80766 80033 81800 80400 20906 24400 5000 60310 100 1 393528423 316790 7.04 0.56 12 0.19 11440.00 143975.00 103900 20241025 -22.52 59700 20240226 34.84 93300 -13.72 20250205 77600 3.74 20250217 103900 -22.52 20241025 60900 32.18 20240228 0.16 N 105560 5000 20905 억 297284880 N N 256 N 00 N