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
139480/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
20250228,160920,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76100,-1200,5,-1.55,13294382500,174090,84.39,76600,77500,75500,100400,54200,77300,76365.21,19.89,0,3402,79566,78432,76466,75332,73366,79000,75900,1394,23100,5000,58740,100,1,27875819,21213,-23.81,0.18,12,0.62,-3196.00,416060.00,78500,20250221,-3.06,54800,20240627,38.87,78500,-3.06,20250221,61800,23.14,20250102,78500,-3.06,20250221,54800,38.87,20240627,1.18,N,139480,5000,1393 억,,5543460,N,N,2533,N,00,N
20250228,150924,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76100,-1200,5,-1.55,11155282000,145992,70.77,76600,77500,75500,100400,54200,77300,76410.20,19.89,0,2604,79566,78432,76466,75332,73366,79000,75900,1394,23100,5000,58740,100,1,27875819,21213,-23.81,0.18,12,0.52,-3196.00,416060.00,78500,20250221,-3.06,54800,20240627,38.87,78500,-3.06,20250221,61800,23.14,20250102,78500,-3.06,20250221,54800,38.87,20240627,1.18,N,139480,5000,1393 억,,5543460,N,N,66,N,00,N
20250228,140926,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,75900,-1400,5,-1.81,8943402100,116888,56.66,76600,77500,75800,100400,54200,77300,76512.54,19.89,0,1645,79566,78432,76466,75332,73366,79000,75900,1394,23100,5000,58740,100,1,27875819,21158,-23.75,0.18,12,0.42,-3196.00,416060.00,78500,20250221,-3.31,54800,20240627,38.50,78500,-3.31,20250221,61800,22.82,20250102,78500,-3.31,20250221,54800,38.50,20240627,1.18,N,139480,5000,1393 억,,5543460,N,N,66,N,00,N
20250228,130921,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76200,-1100,5,-1.42,8071805200,105456,51.12,76600,77500,75800,100400,54200,77300,76541.89,19.89,0,4262,79566,78432,76466,75332,73366,79000,75900,1394,23100,5000,58740,100,1,27875819,21241,-23.84,0.18,12,0.38,-3196.00,416060.00,78500,20250221,-2.93,54800,20240627,39.05,78500,-2.93,20250221,61800,23.30,20250102,78500,-2.93,20250221,54800,39.05,20240627,1.18,N,139480,5000,1393 억,,5543460,N,N,66,N,00,N
20250228,120917,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76100,-1200,5,-1.55,6648405900,86745,42.05,76600,77500,76000,100400,54200,77300,76643.06,19.89,0,3888,79566,78432,76466,75332,73366,79000,75900,1394,23100,5000,58740,100,1,27875819,21213,-23.81,0.18,12,0.31,-3196.00,416060.00,78500,20250221,-3.06,54800,20240627,38.87,78500,-3.06,20250221,61800,23.14,20250102,78500,-3.06,20250221,54800,38.87,20240627,1.18,N,139480,5000,1393 억,,5543460,N,N,66,N,00,N
20250228,110918,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76500,-800,5,-1.03,5526064800,72061,34.93,76600,77500,76000,100400,54200,77300,76685.89,19.89,0,4550,79566,78432,76466,75332,73366,79000,75900,1394,23100,5000,58740,100,1,27875819,21325,-23.94,0.18,12,0.26,-3196.00,416060.00,78500,20250221,-2.55,54800,20240627,39.60,78500,-2.55,20250221,61800,23.79,20250102,78500,-2.55,20250221,54800,39.60,20240627,1.18,N,139480,5000,1393 억,,5543460,N,N,66,N,00,N
20250228,100917,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76600,-700,5,-0.91,3796049000,49406,23.95,76600,77500,76300,100400,54200,77300,76833.72,19.89,0,1851,79566,78432,76466,75332,73366,79000,75900,1394,23100,5000,58740,100,1,27875819,21353,-23.97,0.18,12,0.18,-3196.00,416060.00,78500,20250221,-2.42,54800,20240627,39.78,78500,-2.42,20250221,61800,23.95,20250102,78500,-2.42,20250221,54800,39.78,20240627,1.18,N,139480,5000,1393 억,,5543460,N,N,66,N,00,N
20250228,090920,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77000,-300,5,-0.39,1313121800,17060,8.27,76600,77400,76400,100400,54200,77300,76970.70,19.89,0,2036,79566,78432,76466,75332,73366,79000,75900,1394,23100,5000,58740,100,1,27875819,21464,-24.09,0.19,12,0.06,-3196.00,416060.00,78500,20250221,-1.91,54800,20240627,40.51,78500,-1.91,20250221,61800,24.60,20250102,78500,-1.91,20250221,54800,40.51,20240627,1.18,N,139480,5000,1393 억,,5543460,N,N,66,N,00,N
20250227,160911,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77300,2100,2,2.79,15780720500,205899,106.35,75500,77600,74500,97700,52700,75200,76642.76,19.88,0,4088,79066,77132,75566,73632,72066,76350,72850,1394,22500,5000,57150,100,1,27875819,21548,-24.19,0.19,12,0.74,-3196.00,416060.00,78500,20250221,-1.53,54800,20240627,41.06,78500,-1.53,20250221,61800,25.08,20250102,78500,-1.53,20250221,54800,41.06,20240627,1.17,N,139480,5000,1393 억,,5542097,N,N,66,N,00,N
20250227,150910,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77300,2100,2,2.79,14420495100,188302,97.26,75500,77600,74500,97700,52700,75200,76581.78,19.88,0,3805,79066,77132,75566,73632,72066,76350,72850,1394,22500,5000,57150,100,1,27875819,21548,-24.19,0.19,12,0.68,-3196.00,416060.00,78500,20250221,-1.53,54800,20240627,41.06,78500,-1.53,20250221,61800,25.08,20250102,78500,-1.53,20250221,54800,41.06,20240627,1.17,N,139480,5000,1393 억,,5542097,N,N,43,N,00,N
20250227,140914,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77100,1900,2,2.53,12440117100,162709,84.04,75500,77300,74500,97700,52700,75200,76456.27,19.88,0,97,79066,77132,75566,73632,72066,76350,72850,1394,22500,5000,57150,100,1,27875819,21492,-24.12,0.19,12,0.58,-3196.00,416060.00,78500,20250221,-1.78,54800,20240627,40.69,78500,-1.78,20250221,61800,24.76,20250102,78500,-1.78,20250221,54800,40.69,20240627,1.17,N,139480,5000,1393 억,,5542097,N,N,43,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 160920 55 40.00 KOSPI200 유통 N N N Y 40 N 76100 -1200 5 -1.55 13294382500 174090 84.39 76600 77500 75500 100400 54200 77300 76365.21 19.89 0 3402 79566 78432 76466 75332 73366 79000 75900 1394 23100 5000 58740 100 1 27875819 21213 -23.81 0.18 12 0.62 -3196.00 416060.00 78500 20250221 -3.06 54800 20240627 38.87 78500 -3.06 20250221 61800 23.14 20250102 78500 -3.06 20250221 54800 38.87 20240627 1.18 N 139480 5000 1393 억 5543460 N N 2533 N 00 N
3 20250228 150924 55 40.00 KOSPI200 유통 N N N Y 40 N 76100 -1200 5 -1.55 11155282000 145992 70.77 76600 77500 75500 100400 54200 77300 76410.20 19.89 0 2604 79566 78432 76466 75332 73366 79000 75900 1394 23100 5000 58740 100 1 27875819 21213 -23.81 0.18 12 0.52 -3196.00 416060.00 78500 20250221 -3.06 54800 20240627 38.87 78500 -3.06 20250221 61800 23.14 20250102 78500 -3.06 20250221 54800 38.87 20240627 1.18 N 139480 5000 1393 억 5543460 N N 66 N 00 N
4 20250228 140926 55 40.00 KOSPI200 유통 N N N Y 40 N 75900 -1400 5 -1.81 8943402100 116888 56.66 76600 77500 75800 100400 54200 77300 76512.54 19.89 0 1645 79566 78432 76466 75332 73366 79000 75900 1394 23100 5000 58740 100 1 27875819 21158 -23.75 0.18 12 0.42 -3196.00 416060.00 78500 20250221 -3.31 54800 20240627 38.50 78500 -3.31 20250221 61800 22.82 20250102 78500 -3.31 20250221 54800 38.50 20240627 1.18 N 139480 5000 1393 억 5543460 N N 66 N 00 N
5 20250228 130921 55 40.00 KOSPI200 유통 N N N Y 40 N 76200 -1100 5 -1.42 8071805200 105456 51.12 76600 77500 75800 100400 54200 77300 76541.89 19.89 0 4262 79566 78432 76466 75332 73366 79000 75900 1394 23100 5000 58740 100 1 27875819 21241 -23.84 0.18 12 0.38 -3196.00 416060.00 78500 20250221 -2.93 54800 20240627 39.05 78500 -2.93 20250221 61800 23.30 20250102 78500 -2.93 20250221 54800 39.05 20240627 1.18 N 139480 5000 1393 억 5543460 N N 66 N 00 N
6 20250228 120917 55 40.00 KOSPI200 유통 N N N Y 40 N 76100 -1200 5 -1.55 6648405900 86745 42.05 76600 77500 76000 100400 54200 77300 76643.06 19.89 0 3888 79566 78432 76466 75332 73366 79000 75900 1394 23100 5000 58740 100 1 27875819 21213 -23.81 0.18 12 0.31 -3196.00 416060.00 78500 20250221 -3.06 54800 20240627 38.87 78500 -3.06 20250221 61800 23.14 20250102 78500 -3.06 20250221 54800 38.87 20240627 1.18 N 139480 5000 1393 억 5543460 N N 66 N 00 N
7 20250228 110918 55 40.00 KOSPI200 유통 N N N Y 40 N 76500 -800 5 -1.03 5526064800 72061 34.93 76600 77500 76000 100400 54200 77300 76685.89 19.89 0 4550 79566 78432 76466 75332 73366 79000 75900 1394 23100 5000 58740 100 1 27875819 21325 -23.94 0.18 12 0.26 -3196.00 416060.00 78500 20250221 -2.55 54800 20240627 39.60 78500 -2.55 20250221 61800 23.79 20250102 78500 -2.55 20250221 54800 39.60 20240627 1.18 N 139480 5000 1393 억 5543460 N N 66 N 00 N
8 20250228 100917 55 40.00 KOSPI200 유통 N N N Y 40 N 76600 -700 5 -0.91 3796049000 49406 23.95 76600 77500 76300 100400 54200 77300 76833.72 19.89 0 1851 79566 78432 76466 75332 73366 79000 75900 1394 23100 5000 58740 100 1 27875819 21353 -23.97 0.18 12 0.18 -3196.00 416060.00 78500 20250221 -2.42 54800 20240627 39.78 78500 -2.42 20250221 61800 23.95 20250102 78500 -2.42 20250221 54800 39.78 20240627 1.18 N 139480 5000 1393 억 5543460 N N 66 N 00 N
9 20250228 090920 55 40.00 KOSPI200 유통 N N N Y 40 N 77000 -300 5 -0.39 1313121800 17060 8.27 76600 77400 76400 100400 54200 77300 76970.70 19.89 0 2036 79566 78432 76466 75332 73366 79000 75900 1394 23100 5000 58740 100 1 27875819 21464 -24.09 0.19 12 0.06 -3196.00 416060.00 78500 20250221 -1.91 54800 20240627 40.51 78500 -1.91 20250221 61800 24.60 20250102 78500 -1.91 20250221 54800 40.51 20240627 1.18 N 139480 5000 1393 억 5543460 N N 66 N 00 N
10 20250227 160911 55 40.00 KOSPI200 유통 N N N Y 40 N 77300 2100 2 2.79 15780720500 205899 106.35 75500 77600 74500 97700 52700 75200 76642.76 19.88 0 4088 79066 77132 75566 73632 72066 76350 72850 1394 22500 5000 57150 100 1 27875819 21548 -24.19 0.19 12 0.74 -3196.00 416060.00 78500 20250221 -1.53 54800 20240627 41.06 78500 -1.53 20250221 61800 25.08 20250102 78500 -1.53 20250221 54800 41.06 20240627 1.17 N 139480 5000 1393 억 5542097 N N 66 N 00 N
11 20250227 150910 55 40.00 KOSPI200 유통 N N N Y 40 N 77300 2100 2 2.79 14420495100 188302 97.26 75500 77600 74500 97700 52700 75200 76581.78 19.88 0 3805 79066 77132 75566 73632 72066 76350 72850 1394 22500 5000 57150 100 1 27875819 21548 -24.19 0.19 12 0.68 -3196.00 416060.00 78500 20250221 -1.53 54800 20240627 41.06 78500 -1.53 20250221 61800 25.08 20250102 78500 -1.53 20250221 54800 41.06 20240627 1.17 N 139480 5000 1393 억 5542097 N N 43 N 00 N
12 20250227 140914 55 40.00 KOSPI200 유통 N N N Y 40 N 77100 1900 2 2.53 12440117100 162709 84.04 75500 77300 74500 97700 52700 75200 76456.27 19.88 0 97 79066 77132 75566 73632 72066 76350 72850 1394 22500 5000 57150 100 1 27875819 21492 -24.12 0.19 12 0.58 -3196.00 416060.00 78500 20250221 -1.78 54800 20240627 40.69 78500 -1.78 20250221 61800 24.76 20250102 78500 -1.78 20250221 54800 40.69 20240627 1.17 N 139480 5000 1393 억 5542097 N N 43 N 00 N