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
175330/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
20250228,160948,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17240,-810,5,-4.49,12616045260,723747,115.79,17990,18080,17240,23450,12640,18050,17431.58,36.13,0,-79627,18590,18320,17890,17620,17190,18455,17755,9849,5400,5000,13710,10,1,193907972,33430,5.79,0.67,12,0.37,2975.00,25626.00,20500,20241203,-15.90,11390,20240411,51.36,20250,-14.86,20250207,15580,10.65,20250103,20500,-15.90,20241203,11390,51.36,20240411,0.08,N,175330,5000,9849 억,,70050933,N,N,19097,N,00,N
20250228,150953,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17320,-730,5,-4.04,9508664250,543633,86.97,17990,18080,17300,23450,12640,18050,17490.96,36.13,0,-47773,18590,18320,17890,17620,17190,18455,17755,9849,5400,5000,13710,10,1,193907972,33585,5.82,0.68,12,0.28,2975.00,25626.00,20500,20241203,-15.51,11390,20240411,52.06,20250,-14.47,20250207,15580,11.17,20250103,20500,-15.51,20241203,11390,52.06,20240411,0.08,N,175330,5000,9849 억,,70050933,N,N,1159,N,00,N
20250228,140954,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17450,-600,5,-3.32,7021272220,400605,64.09,17990,18080,17390,23450,12640,18050,17526.67,36.13,0,-39660,18590,18320,17890,17620,17190,18455,17755,9849,5400,5000,13710,10,1,193907972,33837,5.87,0.68,12,0.21,2975.00,25626.00,20500,20241203,-14.88,11390,20240411,53.20,20250,-13.83,20250207,15580,12.00,20250103,20500,-14.88,20241203,11390,53.20,20240411,0.08,N,175330,5000,9849 억,,70050933,N,N,1159,N,00,N
20250228,130949,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17510,-540,5,-2.99,4864586530,277073,44.33,17990,18080,17400,23450,12640,18050,17557.06,36.13,0,4293,18590,18320,17890,17620,17190,18455,17755,9849,5400,5000,13710,10,1,193907972,33953,5.89,0.68,12,0.14,2975.00,25626.00,20500,20241203,-14.59,11390,20240411,53.73,20250,-13.53,20250207,15580,12.39,20250103,20500,-14.59,20241203,11390,53.73,20240411,0.08,N,175330,5000,9849 억,,70050933,N,N,1159,N,00,N
20250228,120945,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17510,-540,5,-2.99,3762917920,214145,34.26,17990,18080,17400,23450,12640,18050,17571.82,36.13,0,17956,18590,18320,17890,17620,17190,18455,17755,9849,5400,5000,13710,10,1,193907972,33953,5.89,0.68,12,0.11,2975.00,25626.00,20500,20241203,-14.59,11390,20240411,53.73,20250,-13.53,20250207,15580,12.39,20250103,20500,-14.59,20241203,11390,53.73,20240411,0.08,N,175330,5000,9849 억,,70050933,N,N,1159,N,00,N
20250228,110946,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17500,-550,5,-3.05,3030123460,172278,27.56,17990,18080,17400,23450,12640,18050,17588.57,36.13,0,24653,18590,18320,17890,17620,17190,18455,17755,9849,5400,5000,13710,10,1,193907972,33934,5.88,0.68,12,0.09,2975.00,25626.00,20500,20241203,-14.63,11390,20240411,53.64,20250,-13.58,20250207,15580,12.32,20250103,20500,-14.63,20241203,11390,53.64,20240411,0.08,N,175330,5000,9849 억,,70050933,N,N,1159,N,00,N
20250228,100944,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17510,-540,5,-2.99,1852723070,105000,16.80,17990,18080,17400,23450,12640,18050,17644.98,36.13,0,732,18590,18320,17890,17620,17190,18455,17755,9849,5400,5000,13710,10,1,193907972,33953,5.89,0.68,12,0.05,2975.00,25626.00,20500,20241203,-14.59,11390,20240411,53.73,20250,-13.53,20250207,15580,12.39,20250103,20500,-14.59,20241203,11390,53.73,20240411,0.08,N,175330,5000,9849 억,,70050933,N,N,1159,N,00,N
20250228,090948,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17760,-290,5,-1.61,289387970,16211,2.59,17990,18080,17750,23450,12640,18050,17851.32,36.13,0,2128,18590,18320,17890,17620,17190,18455,17755,9849,5400,5000,13710,10,1,193907972,34438,5.97,0.69,12,0.01,2975.00,25626.00,20500,20241203,-13.37,11390,20240411,55.93,20250,-12.30,20250207,15580,13.99,20250103,20500,-13.37,20241203,11390,55.93,20240411,0.08,N,175330,5000,9849 억,,70050933,N,N,1159,N,00,N
20250227,160938,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18050,-350,5,-1.90,9924898250,555182,40.27,17900,18160,17460,23900,12880,18400,17876.82,36.15,0,73859,18593,18496,18373,18276,18153,18435,18215,9849,5500,5000,13980,10,1,193907972,35000,6.07,0.70,12,0.29,2975.00,25626.00,20500,20241203,-11.95,11390,20240411,58.47,20250,-10.86,20250207,15580,15.85,20250103,20500,-11.95,20241203,11390,58.47,20240411,0.08,N,175330,5000,9849 억,,70100475,N,N,1159,N,00,N
20250227,150938,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17910,-490,5,-2.66,8885397270,497425,36.08,17900,18160,17460,23900,12880,18400,17862.79,36.15,0,40058,18593,18496,18373,18276,18153,18435,18215,9849,5500,5000,13980,10,1,193907972,34729,6.02,0.70,12,0.26,2975.00,25626.00,20500,20241203,-12.63,11390,20240411,57.24,20250,-11.56,20250207,15580,14.96,20250103,20500,-12.63,20241203,11390,57.24,20240411,0.08,N,175330,5000,9849 억,,70100475,N,N,189,N,00,N
20250227,140941,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17960,-440,5,-2.39,7660305420,429233,31.13,17900,18160,17460,23900,12880,18400,17846.49,36.15,0,32039,18593,18496,18373,18276,18153,18435,18215,9849,5500,5000,13980,10,1,193907972,34826,6.04,0.70,12,0.22,2975.00,25626.00,20500,20241203,-12.39,11390,20240411,57.68,20250,-11.31,20250207,15580,15.28,20250103,20500,-12.39,20241203,11390,57.68,20240411,0.08,N,175330,5000,9849 억,,70100475,N,N,189,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 160948 55 30.00 KOSPI200 금융 N N N Y 40 N 17240 -810 5 -4.49 12616045260 723747 115.79 17990 18080 17240 23450 12640 18050 17431.58 36.13 0 -79627 18590 18320 17890 17620 17190 18455 17755 9849 5400 5000 13710 10 1 193907972 33430 5.79 0.67 12 0.37 2975.00 25626.00 20500 20241203 -15.90 11390 20240411 51.36 20250 -14.86 20250207 15580 10.65 20250103 20500 -15.90 20241203 11390 51.36 20240411 0.08 N 175330 5000 9849 억 70050933 N N 19097 N 00 N
3 20250228 150953 55 30.00 KOSPI200 금융 N N N Y 40 N 17320 -730 5 -4.04 9508664250 543633 86.97 17990 18080 17300 23450 12640 18050 17490.96 36.13 0 -47773 18590 18320 17890 17620 17190 18455 17755 9849 5400 5000 13710 10 1 193907972 33585 5.82 0.68 12 0.28 2975.00 25626.00 20500 20241203 -15.51 11390 20240411 52.06 20250 -14.47 20250207 15580 11.17 20250103 20500 -15.51 20241203 11390 52.06 20240411 0.08 N 175330 5000 9849 억 70050933 N N 1159 N 00 N
4 20250228 140954 55 30.00 KOSPI200 금융 N N N Y 40 N 17450 -600 5 -3.32 7021272220 400605 64.09 17990 18080 17390 23450 12640 18050 17526.67 36.13 0 -39660 18590 18320 17890 17620 17190 18455 17755 9849 5400 5000 13710 10 1 193907972 33837 5.87 0.68 12 0.21 2975.00 25626.00 20500 20241203 -14.88 11390 20240411 53.20 20250 -13.83 20250207 15580 12.00 20250103 20500 -14.88 20241203 11390 53.20 20240411 0.08 N 175330 5000 9849 억 70050933 N N 1159 N 00 N
5 20250228 130949 55 30.00 KOSPI200 금융 N N N Y 40 N 17510 -540 5 -2.99 4864586530 277073 44.33 17990 18080 17400 23450 12640 18050 17557.06 36.13 0 4293 18590 18320 17890 17620 17190 18455 17755 9849 5400 5000 13710 10 1 193907972 33953 5.89 0.68 12 0.14 2975.00 25626.00 20500 20241203 -14.59 11390 20240411 53.73 20250 -13.53 20250207 15580 12.39 20250103 20500 -14.59 20241203 11390 53.73 20240411 0.08 N 175330 5000 9849 억 70050933 N N 1159 N 00 N
6 20250228 120945 55 30.00 KOSPI200 금융 N N N Y 40 N 17510 -540 5 -2.99 3762917920 214145 34.26 17990 18080 17400 23450 12640 18050 17571.82 36.13 0 17956 18590 18320 17890 17620 17190 18455 17755 9849 5400 5000 13710 10 1 193907972 33953 5.89 0.68 12 0.11 2975.00 25626.00 20500 20241203 -14.59 11390 20240411 53.73 20250 -13.53 20250207 15580 12.39 20250103 20500 -14.59 20241203 11390 53.73 20240411 0.08 N 175330 5000 9849 억 70050933 N N 1159 N 00 N
7 20250228 110946 55 30.00 KOSPI200 금융 N N N Y 40 N 17500 -550 5 -3.05 3030123460 172278 27.56 17990 18080 17400 23450 12640 18050 17588.57 36.13 0 24653 18590 18320 17890 17620 17190 18455 17755 9849 5400 5000 13710 10 1 193907972 33934 5.88 0.68 12 0.09 2975.00 25626.00 20500 20241203 -14.63 11390 20240411 53.64 20250 -13.58 20250207 15580 12.32 20250103 20500 -14.63 20241203 11390 53.64 20240411 0.08 N 175330 5000 9849 억 70050933 N N 1159 N 00 N
8 20250228 100944 55 30.00 KOSPI200 금융 N N N Y 40 N 17510 -540 5 -2.99 1852723070 105000 16.80 17990 18080 17400 23450 12640 18050 17644.98 36.13 0 732 18590 18320 17890 17620 17190 18455 17755 9849 5400 5000 13710 10 1 193907972 33953 5.89 0.68 12 0.05 2975.00 25626.00 20500 20241203 -14.59 11390 20240411 53.73 20250 -13.53 20250207 15580 12.39 20250103 20500 -14.59 20241203 11390 53.73 20240411 0.08 N 175330 5000 9849 억 70050933 N N 1159 N 00 N
9 20250228 090948 55 30.00 KOSPI200 금융 N N N Y 40 N 17760 -290 5 -1.61 289387970 16211 2.59 17990 18080 17750 23450 12640 18050 17851.32 36.13 0 2128 18590 18320 17890 17620 17190 18455 17755 9849 5400 5000 13710 10 1 193907972 34438 5.97 0.69 12 0.01 2975.00 25626.00 20500 20241203 -13.37 11390 20240411 55.93 20250 -12.30 20250207 15580 13.99 20250103 20500 -13.37 20241203 11390 55.93 20240411 0.08 N 175330 5000 9849 억 70050933 N N 1159 N 00 N
10 20250227 160938 55 30.00 KOSPI200 금융 N N N Y 40 N 18050 -350 5 -1.90 9924898250 555182 40.27 17900 18160 17460 23900 12880 18400 17876.82 36.15 0 73859 18593 18496 18373 18276 18153 18435 18215 9849 5500 5000 13980 10 1 193907972 35000 6.07 0.70 12 0.29 2975.00 25626.00 20500 20241203 -11.95 11390 20240411 58.47 20250 -10.86 20250207 15580 15.85 20250103 20500 -11.95 20241203 11390 58.47 20240411 0.08 N 175330 5000 9849 억 70100475 N N 1159 N 00 N
11 20250227 150938 55 30.00 KOSPI200 금융 N N N Y 40 N 17910 -490 5 -2.66 8885397270 497425 36.08 17900 18160 17460 23900 12880 18400 17862.79 36.15 0 40058 18593 18496 18373 18276 18153 18435 18215 9849 5500 5000 13980 10 1 193907972 34729 6.02 0.70 12 0.26 2975.00 25626.00 20500 20241203 -12.63 11390 20240411 57.24 20250 -11.56 20250207 15580 14.96 20250103 20500 -12.63 20241203 11390 57.24 20240411 0.08 N 175330 5000 9849 억 70100475 N N 189 N 00 N
12 20250227 140941 55 30.00 KOSPI200 금융 N N N Y 40 N 17960 -440 5 -2.39 7660305420 429233 31.13 17900 18160 17460 23900 12880 18400 17846.49 36.15 0 32039 18593 18496 18373 18276 18153 18435 18215 9849 5500 5000 13980 10 1 193907972 34826 6.04 0.70 12 0.22 2975.00 25626.00 20500 20241203 -12.39 11390 20240411 57.68 20250 -11.31 20250207 15580 15.28 20250103 20500 -12.39 20241203 11390 57.68 20240411 0.08 N 175330 5000 9849 억 70100475 N N 189 N 00 N