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
138930/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
20250228,160919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11160,-450,5,-3.88,23889547330,2140355,221.19,11410,11520,11000,15090,8130,11610,11161.49,40.63,0,-491646,11850,11730,11540,11420,11230,11790,11480,16297,3480,5000,9050,10,1,320436727,35761,5.66,0.35,12,0.67,1972.00,31746.00,12300,20250131,-9.27,7320,20240228,52.46,12300,-9.27,20250131,10220,9.20,20250106,12300,-9.27,20250131,7320,52.46,20240228,0.07,N,138930,5000,16296 억,,130207910,N,N,31862,N,00,N
20250228,150923,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11050,-560,5,-4.82,18635516820,1669063,172.49,11410,11520,11000,15090,8130,11610,11165.25,40.63,0,-270026,11850,11730,11540,11420,11230,11790,11480,16297,3480,5000,9050,10,1,320436727,35408,5.60,0.35,12,0.52,1972.00,31746.00,12300,20250131,-10.16,7320,20240228,50.96,12300,-10.16,20250131,10220,8.12,20250106,12300,-10.16,20250131,7320,50.96,20240228,0.07,N,138930,5000,16296 억,,130207910,N,N,1936,N,00,N
20250228,140925,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11100,-510,5,-4.39,14387010620,1284079,132.70,11410,11520,11000,15090,8130,11610,11204.15,40.63,0,-292218,11850,11730,11540,11420,11230,11790,11480,16297,3480,5000,9050,10,1,320436727,35568,5.63,0.35,12,0.40,1972.00,31746.00,12300,20250131,-9.76,7320,20240228,51.64,12300,-9.76,20250131,10220,8.61,20250106,12300,-9.76,20250131,7320,51.64,20240228,0.07,N,138930,5000,16296 억,,130207910,N,N,1936,N,00,N
20250228,130920,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11100,-510,5,-4.39,11438773940,1019143,105.32,11410,11520,11000,15090,8130,11610,11223.91,40.63,0,-198388,11850,11730,11540,11420,11230,11790,11480,16297,3480,5000,9050,10,1,320436727,35568,5.63,0.35,12,0.32,1972.00,31746.00,12300,20250131,-9.76,7320,20240228,51.64,12300,-9.76,20250131,10220,8.61,20250106,12300,-9.76,20250131,7320,51.64,20240228,0.07,N,138930,5000,16296 억,,130207910,N,N,1936,N,00,N
20250228,120916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11110,-500,5,-4.31,9928192770,882964,91.25,11410,11520,11000,15090,8130,11610,11244.16,40.63,0,-226271,11850,11730,11540,11420,11230,11790,11480,16297,3480,5000,9050,10,1,320436727,35601,5.63,0.35,12,0.28,1972.00,31746.00,12300,20250131,-9.67,7320,20240228,51.78,12300,-9.67,20250131,10220,8.71,20250106,12300,-9.67,20250131,7320,51.78,20240228,0.07,N,138930,5000,16296 억,,130207910,N,N,1936,N,00,N
20250228,110917,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11120,-490,5,-4.22,7723152710,683841,70.67,11410,11520,11090,15090,8130,11610,11293.78,40.63,0,-234374,11850,11730,11540,11420,11230,11790,11480,16297,3480,5000,9050,10,1,320436727,35633,5.64,0.35,12,0.21,1972.00,31746.00,12300,20250131,-9.59,7320,20240228,51.91,12300,-9.59,20250131,10220,8.81,20250106,12300,-9.59,20250131,7320,51.91,20240228,0.07,N,138930,5000,16296 억,,130207910,N,N,1936,N,00,N
20250228,100916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11300,-310,5,-2.67,4484872880,394456,40.76,11410,11520,11290,15090,8130,11610,11369.76,40.63,0,-151336,11850,11730,11540,11420,11230,11790,11480,16297,3480,5000,9050,10,1,320436727,36209,5.73,0.36,12,0.12,1972.00,31746.00,12300,20250131,-8.13,7320,20240228,54.37,12300,-8.13,20250131,10220,10.57,20250106,12300,-8.13,20250131,7320,54.37,20240228,0.07,N,138930,5000,16296 억,,130207910,N,N,1936,N,00,N
20250228,090919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11410,-200,5,-1.72,495858100,43404,4.49,11410,11520,11400,15090,8130,11610,11424.22,40.63,0,4962,11850,11730,11540,11420,11230,11790,11480,16297,3480,5000,9050,10,1,320436727,36562,5.79,0.36,12,0.01,1972.00,31746.00,12300,20250131,-7.24,7320,20240228,55.87,12300,-7.24,20250131,10220,11.64,20250106,12300,-7.24,20250131,7320,55.87,20240228,0.07,N,138930,5000,16296 억,,130207910,N,N,1936,N,00,N
20250227,160910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11610,-200,5,-1.69,11151207290,966426,87.83,11590,11660,11350,15350,8270,11810,11538.60,40.59,0,-183627,12156,11982,11826,11652,11496,12070,11740,16297,3540,5000,9210,10,1,320436727,37203,5.89,0.37,12,0.30,1972.00,31746.00,12300,20250131,-5.61,7320,20240228,58.61,12300,-5.61,20250131,10220,13.60,20250106,12300,-5.61,20250131,7320,58.61,20240228,0.08,N,138930,5000,16296 억,,130072923,N,N,1936,N,00,N
20250227,150909,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11570,-240,5,-2.03,10423132150,903666,82.13,11590,11660,11350,15350,8270,11810,11534.27,40.59,0,-196416,12156,11982,11826,11652,11496,12070,11740,16297,3540,5000,9210,10,1,320436727,37075,5.87,0.36,12,0.28,1972.00,31746.00,12300,20250131,-5.93,7320,20240228,58.06,12300,-5.93,20250131,10220,13.21,20250106,12300,-5.93,20250131,7320,58.06,20240228,0.08,N,138930,5000,16296 억,,130072923,N,N,208,N,00,N
20250227,140913,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11550,-260,5,-2.20,9518198390,825424,75.02,11590,11660,11350,15350,8270,11810,11531.28,40.59,0,-164674,12156,11982,11826,11652,11496,12070,11740,16297,3540,5000,9210,10,1,320436727,37010,5.86,0.36,12,0.26,1972.00,31746.00,12300,20250131,-6.10,7320,20240228,57.79,12300,-6.10,20250131,10220,13.01,20250106,12300,-6.10,20250131,7320,57.79,20240228,0.08,N,138930,5000,16296 억,,130072923,N,N,208,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 160919 55 30.00 KOSPI200 금융 N N N Y 40 N 11160 -450 5 -3.88 23889547330 2140355 221.19 11410 11520 11000 15090 8130 11610 11161.49 40.63 0 -491646 11850 11730 11540 11420 11230 11790 11480 16297 3480 5000 9050 10 1 320436727 35761 5.66 0.35 12 0.67 1972.00 31746.00 12300 20250131 -9.27 7320 20240228 52.46 12300 -9.27 20250131 10220 9.20 20250106 12300 -9.27 20250131 7320 52.46 20240228 0.07 N 138930 5000 16296 억 130207910 N N 31862 N 00 N
3 20250228 150923 55 30.00 KOSPI200 금융 N N N Y 40 N 11050 -560 5 -4.82 18635516820 1669063 172.49 11410 11520 11000 15090 8130 11610 11165.25 40.63 0 -270026 11850 11730 11540 11420 11230 11790 11480 16297 3480 5000 9050 10 1 320436727 35408 5.60 0.35 12 0.52 1972.00 31746.00 12300 20250131 -10.16 7320 20240228 50.96 12300 -10.16 20250131 10220 8.12 20250106 12300 -10.16 20250131 7320 50.96 20240228 0.07 N 138930 5000 16296 억 130207910 N N 1936 N 00 N
4 20250228 140925 55 30.00 KOSPI200 금융 N N N Y 40 N 11100 -510 5 -4.39 14387010620 1284079 132.70 11410 11520 11000 15090 8130 11610 11204.15 40.63 0 -292218 11850 11730 11540 11420 11230 11790 11480 16297 3480 5000 9050 10 1 320436727 35568 5.63 0.35 12 0.40 1972.00 31746.00 12300 20250131 -9.76 7320 20240228 51.64 12300 -9.76 20250131 10220 8.61 20250106 12300 -9.76 20250131 7320 51.64 20240228 0.07 N 138930 5000 16296 억 130207910 N N 1936 N 00 N
5 20250228 130920 55 30.00 KOSPI200 금융 N N N Y 40 N 11100 -510 5 -4.39 11438773940 1019143 105.32 11410 11520 11000 15090 8130 11610 11223.91 40.63 0 -198388 11850 11730 11540 11420 11230 11790 11480 16297 3480 5000 9050 10 1 320436727 35568 5.63 0.35 12 0.32 1972.00 31746.00 12300 20250131 -9.76 7320 20240228 51.64 12300 -9.76 20250131 10220 8.61 20250106 12300 -9.76 20250131 7320 51.64 20240228 0.07 N 138930 5000 16296 억 130207910 N N 1936 N 00 N
6 20250228 120916 55 30.00 KOSPI200 금융 N N N Y 40 N 11110 -500 5 -4.31 9928192770 882964 91.25 11410 11520 11000 15090 8130 11610 11244.16 40.63 0 -226271 11850 11730 11540 11420 11230 11790 11480 16297 3480 5000 9050 10 1 320436727 35601 5.63 0.35 12 0.28 1972.00 31746.00 12300 20250131 -9.67 7320 20240228 51.78 12300 -9.67 20250131 10220 8.71 20250106 12300 -9.67 20250131 7320 51.78 20240228 0.07 N 138930 5000 16296 억 130207910 N N 1936 N 00 N
7 20250228 110917 55 30.00 KOSPI200 금융 N N N Y 40 N 11120 -490 5 -4.22 7723152710 683841 70.67 11410 11520 11090 15090 8130 11610 11293.78 40.63 0 -234374 11850 11730 11540 11420 11230 11790 11480 16297 3480 5000 9050 10 1 320436727 35633 5.64 0.35 12 0.21 1972.00 31746.00 12300 20250131 -9.59 7320 20240228 51.91 12300 -9.59 20250131 10220 8.81 20250106 12300 -9.59 20250131 7320 51.91 20240228 0.07 N 138930 5000 16296 억 130207910 N N 1936 N 00 N
8 20250228 100916 55 30.00 KOSPI200 금융 N N N Y 40 N 11300 -310 5 -2.67 4484872880 394456 40.76 11410 11520 11290 15090 8130 11610 11369.76 40.63 0 -151336 11850 11730 11540 11420 11230 11790 11480 16297 3480 5000 9050 10 1 320436727 36209 5.73 0.36 12 0.12 1972.00 31746.00 12300 20250131 -8.13 7320 20240228 54.37 12300 -8.13 20250131 10220 10.57 20250106 12300 -8.13 20250131 7320 54.37 20240228 0.07 N 138930 5000 16296 억 130207910 N N 1936 N 00 N
9 20250228 090919 55 30.00 KOSPI200 금융 N N N Y 40 N 11410 -200 5 -1.72 495858100 43404 4.49 11410 11520 11400 15090 8130 11610 11424.22 40.63 0 4962 11850 11730 11540 11420 11230 11790 11480 16297 3480 5000 9050 10 1 320436727 36562 5.79 0.36 12 0.01 1972.00 31746.00 12300 20250131 -7.24 7320 20240228 55.87 12300 -7.24 20250131 10220 11.64 20250106 12300 -7.24 20250131 7320 55.87 20240228 0.07 N 138930 5000 16296 억 130207910 N N 1936 N 00 N
10 20250227 160910 55 30.00 KOSPI200 금융 N N N Y 40 N 11610 -200 5 -1.69 11151207290 966426 87.83 11590 11660 11350 15350 8270 11810 11538.60 40.59 0 -183627 12156 11982 11826 11652 11496 12070 11740 16297 3540 5000 9210 10 1 320436727 37203 5.89 0.37 12 0.30 1972.00 31746.00 12300 20250131 -5.61 7320 20240228 58.61 12300 -5.61 20250131 10220 13.60 20250106 12300 -5.61 20250131 7320 58.61 20240228 0.08 N 138930 5000 16296 억 130072923 N N 1936 N 00 N
11 20250227 150909 55 30.00 KOSPI200 금융 N N N Y 40 N 11570 -240 5 -2.03 10423132150 903666 82.13 11590 11660 11350 15350 8270 11810 11534.27 40.59 0 -196416 12156 11982 11826 11652 11496 12070 11740 16297 3540 5000 9210 10 1 320436727 37075 5.87 0.36 12 0.28 1972.00 31746.00 12300 20250131 -5.93 7320 20240228 58.06 12300 -5.93 20250131 10220 13.21 20250106 12300 -5.93 20250131 7320 58.06 20240228 0.08 N 138930 5000 16296 억 130072923 N N 208 N 00 N
12 20250227 140913 55 30.00 KOSPI200 금융 N N N Y 40 N 11550 -260 5 -2.20 9518198390 825424 75.02 11590 11660 11350 15350 8270 11810 11531.28 40.59 0 -164674 12156 11982 11826 11652 11496 12070 11740 16297 3540 5000 9210 10 1 320436727 37010 5.86 0.36 12 0.26 1972.00 31746.00 12300 20250131 -6.10 7320 20240228 57.79 12300 -6.10 20250131 10220 13.01 20250106 12300 -6.10 20250131 7320 57.79 20240228 0.08 N 138930 5000 16296 억 130072923 N N 208 N 00 N