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
267250/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
20250228,161137,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72900,-2000,5,-2.67,17464268800,238869,151.87,74200,74300,72500,97300,52500,74900,73112.41,20.75,0,-28729,76166,75532,74766,74132,73366,75150,73750,814,22400,1000,56920,100,1,78993085,57586,21.77,0.74,12,0.30,3348.00,98960.00,88200,20250206,-17.35,59400,20240419,22.73,88200,-17.35,20250206,72500,0.55,20250228,88200,-17.35,20250206,59400,22.73,20240419,0.15,N,267250,1000,814 억,,16393819,N,N,6373,N,00,N
20250228,151143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72900,-2000,5,-2.67,13671600200,186858,118.80,74200,74300,72500,97300,52500,74900,73165.61,20.75,0,-25091,76166,75532,74766,74132,73366,75150,73750,814,22400,1000,56920,100,1,78993085,57586,21.77,0.74,12,0.24,3348.00,98960.00,88200,20250206,-17.35,59400,20240419,22.73,88200,-17.35,20250206,72500,0.55,20250228,88200,-17.35,20250206,59400,22.73,20240419,0.15,N,267250,1000,814 억,,16393819,N,N,131,N,00,N
20250228,141143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73100,-1800,5,-2.40,9714643200,132497,84.24,74200,74300,72800,97300,52500,74900,73319.58,20.75,0,-19126,76166,75532,74766,74132,73366,75150,73750,814,22400,1000,56920,100,1,78993085,57744,21.83,0.74,12,0.17,3348.00,98960.00,88200,20250206,-17.12,59400,20240419,23.06,88200,-17.12,20250206,72800,0.41,20250228,88200,-17.12,20250206,59400,23.06,20240419,0.15,N,267250,1000,814 억,,16393819,N,N,131,N,00,N
20250228,131137,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73300,-1600,5,-2.14,7424614200,101153,64.31,74200,74300,72900,97300,52500,74900,73399.66,20.75,0,-14740,76166,75532,74766,74132,73366,75150,73750,814,22400,1000,56920,100,1,78993085,57902,21.89,0.74,12,0.13,3348.00,98960.00,88200,20250206,-16.89,59400,20240419,23.40,88200,-16.89,20250206,72900,0.55,20250228,88200,-16.89,20250206,59400,23.40,20240419,0.15,N,267250,1000,814 억,,16393819,N,N,131,N,00,N
20250228,121132,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73200,-1700,5,-2.27,5884716600,80085,50.92,74200,74300,72900,97300,52500,74900,73480.67,20.75,0,-14114,76166,75532,74766,74132,73366,75150,73750,814,22400,1000,56920,100,1,78993085,57823,21.86,0.74,12,0.10,3348.00,98960.00,88200,20250206,-17.01,59400,20240419,23.23,88200,-17.01,20250206,72900,0.41,20250228,88200,-17.01,20250206,59400,23.23,20240419,0.15,N,267250,1000,814 억,,16393819,N,N,131,N,00,N
20250228,111135,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73300,-1600,5,-2.14,4708785200,64067,40.73,74200,74300,72900,97300,52500,74900,73497.56,20.75,0,-14228,76166,75532,74766,74132,73366,75150,73750,814,22400,1000,56920,100,1,78993085,57902,21.89,0.74,12,0.08,3348.00,98960.00,88200,20250206,-16.89,59400,20240419,23.40,88200,-16.89,20250206,72900,0.55,20250228,88200,-16.89,20250206,59400,23.40,20240419,0.15,N,267250,1000,814 억,,16393819,N,N,131,N,00,N
20250228,101134,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73600,-1300,5,-1.74,2753083700,37341,23.74,74200,74300,73500,97300,52500,74900,73727.80,20.75,0,-7145,76166,75532,74766,74132,73366,75150,73750,814,22400,1000,56920,100,1,78993085,58139,21.98,0.74,12,0.05,3348.00,98960.00,88200,20250206,-16.55,59400,20240419,23.91,88200,-16.55,20250206,73500,0.14,20250228,88200,-16.55,20250206,59400,23.91,20240419,0.15,N,267250,1000,814 억,,16393819,N,N,131,N,00,N
20250228,091138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,-1000,5,-1.34,801251400,10859,6.90,74200,74300,73500,97300,52500,74900,73785.62,20.75,0,-2324,76166,75532,74766,74132,73366,75150,73750,814,22400,1000,56920,100,1,78993085,58376,22.07,0.75,12,0.01,3348.00,98960.00,88200,20250206,-16.21,59400,20240419,24.41,88200,-16.21,20250206,73500,0.54,20250228,88200,-16.21,20250206,59400,24.41,20240419,0.15,N,267250,1000,814 억,,16393819,N,N,131,N,00,N
20250227,161124,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74900,-600,5,-0.79,11702653700,157049,149.88,75100,75400,74000,98100,52900,75500,74515.46,20.80,0,-12155,76633,76066,75533,74966,74433,76050,74950,814,22600,1000,57380,100,1,78993085,59166,22.37,0.76,12,0.20,3348.00,98960.00,88200,20250206,-15.08,59400,20240419,26.09,88200,-15.08,20250206,74000,1.22,20250227,88200,-15.08,20250206,59400,26.09,20240419,0.16,N,267250,1000,814 억,,16431463,N,N,131,N,00,N
20250227,151126,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74600,-900,5,-1.19,10769434300,144575,137.98,75100,75400,74000,98100,52900,75500,74490.18,20.80,0,-14071,76633,76066,75533,74966,74433,76050,74950,814,22600,1000,57380,100,1,78993085,58929,22.28,0.75,12,0.18,3348.00,98960.00,88200,20250206,-15.42,59400,20240419,25.59,88200,-15.42,20250206,74000,0.81,20250227,88200,-15.42,20250206,59400,25.59,20240419,0.16,N,267250,1000,814 억,,16431463,N,N,67,N,00,N
20250227,141128,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74500,-1000,5,-1.32,9170284300,123115,117.50,75100,75400,74000,98100,52900,75500,74485.38,20.80,0,-18829,76633,76066,75533,74966,74433,76050,74950,814,22600,1000,57380,100,1,78993085,58850,22.25,0.75,12,0.16,3348.00,98960.00,88200,20250206,-15.53,59400,20240419,25.42,88200,-15.53,20250206,74000,0.68,20250227,88200,-15.53,20250206,59400,25.42,20240419,0.16,N,267250,1000,814 억,,16431463,N,N,67,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 161137 55 20.00 KOSPI200 금융 N N N Y 40 N 72900 -2000 5 -2.67 17464268800 238869 151.87 74200 74300 72500 97300 52500 74900 73112.41 20.75 0 -28729 76166 75532 74766 74132 73366 75150 73750 814 22400 1000 56920 100 1 78993085 57586 21.77 0.74 12 0.30 3348.00 98960.00 88200 20250206 -17.35 59400 20240419 22.73 88200 -17.35 20250206 72500 0.55 20250228 88200 -17.35 20250206 59400 22.73 20240419 0.15 N 267250 1000 814 억 16393819 N N 6373 N 00 N
3 20250228 151143 55 20.00 KOSPI200 금융 N N N Y 40 N 72900 -2000 5 -2.67 13671600200 186858 118.80 74200 74300 72500 97300 52500 74900 73165.61 20.75 0 -25091 76166 75532 74766 74132 73366 75150 73750 814 22400 1000 56920 100 1 78993085 57586 21.77 0.74 12 0.24 3348.00 98960.00 88200 20250206 -17.35 59400 20240419 22.73 88200 -17.35 20250206 72500 0.55 20250228 88200 -17.35 20250206 59400 22.73 20240419 0.15 N 267250 1000 814 억 16393819 N N 131 N 00 N
4 20250228 141143 55 20.00 KOSPI200 금융 N N N Y 40 N 73100 -1800 5 -2.40 9714643200 132497 84.24 74200 74300 72800 97300 52500 74900 73319.58 20.75 0 -19126 76166 75532 74766 74132 73366 75150 73750 814 22400 1000 56920 100 1 78993085 57744 21.83 0.74 12 0.17 3348.00 98960.00 88200 20250206 -17.12 59400 20240419 23.06 88200 -17.12 20250206 72800 0.41 20250228 88200 -17.12 20250206 59400 23.06 20240419 0.15 N 267250 1000 814 억 16393819 N N 131 N 00 N
5 20250228 131137 55 20.00 KOSPI200 금융 N N N Y 40 N 73300 -1600 5 -2.14 7424614200 101153 64.31 74200 74300 72900 97300 52500 74900 73399.66 20.75 0 -14740 76166 75532 74766 74132 73366 75150 73750 814 22400 1000 56920 100 1 78993085 57902 21.89 0.74 12 0.13 3348.00 98960.00 88200 20250206 -16.89 59400 20240419 23.40 88200 -16.89 20250206 72900 0.55 20250228 88200 -16.89 20250206 59400 23.40 20240419 0.15 N 267250 1000 814 억 16393819 N N 131 N 00 N
6 20250228 121132 55 20.00 KOSPI200 금융 N N N Y 40 N 73200 -1700 5 -2.27 5884716600 80085 50.92 74200 74300 72900 97300 52500 74900 73480.67 20.75 0 -14114 76166 75532 74766 74132 73366 75150 73750 814 22400 1000 56920 100 1 78993085 57823 21.86 0.74 12 0.10 3348.00 98960.00 88200 20250206 -17.01 59400 20240419 23.23 88200 -17.01 20250206 72900 0.41 20250228 88200 -17.01 20250206 59400 23.23 20240419 0.15 N 267250 1000 814 억 16393819 N N 131 N 00 N
7 20250228 111135 55 20.00 KOSPI200 금융 N N N Y 40 N 73300 -1600 5 -2.14 4708785200 64067 40.73 74200 74300 72900 97300 52500 74900 73497.56 20.75 0 -14228 76166 75532 74766 74132 73366 75150 73750 814 22400 1000 56920 100 1 78993085 57902 21.89 0.74 12 0.08 3348.00 98960.00 88200 20250206 -16.89 59400 20240419 23.40 88200 -16.89 20250206 72900 0.55 20250228 88200 -16.89 20250206 59400 23.40 20240419 0.15 N 267250 1000 814 억 16393819 N N 131 N 00 N
8 20250228 101134 55 20.00 KOSPI200 금융 N N N Y 40 N 73600 -1300 5 -1.74 2753083700 37341 23.74 74200 74300 73500 97300 52500 74900 73727.80 20.75 0 -7145 76166 75532 74766 74132 73366 75150 73750 814 22400 1000 56920 100 1 78993085 58139 21.98 0.74 12 0.05 3348.00 98960.00 88200 20250206 -16.55 59400 20240419 23.91 88200 -16.55 20250206 73500 0.14 20250228 88200 -16.55 20250206 59400 23.91 20240419 0.15 N 267250 1000 814 억 16393819 N N 131 N 00 N
9 20250228 091138 55 20.00 KOSPI200 금융 N N N Y 40 N 73900 -1000 5 -1.34 801251400 10859 6.90 74200 74300 73500 97300 52500 74900 73785.62 20.75 0 -2324 76166 75532 74766 74132 73366 75150 73750 814 22400 1000 56920 100 1 78993085 58376 22.07 0.75 12 0.01 3348.00 98960.00 88200 20250206 -16.21 59400 20240419 24.41 88200 -16.21 20250206 73500 0.54 20250228 88200 -16.21 20250206 59400 24.41 20240419 0.15 N 267250 1000 814 억 16393819 N N 131 N 00 N
10 20250227 161124 55 20.00 KOSPI200 금융 N N N Y 40 N 74900 -600 5 -0.79 11702653700 157049 149.88 75100 75400 74000 98100 52900 75500 74515.46 20.80 0 -12155 76633 76066 75533 74966 74433 76050 74950 814 22600 1000 57380 100 1 78993085 59166 22.37 0.76 12 0.20 3348.00 98960.00 88200 20250206 -15.08 59400 20240419 26.09 88200 -15.08 20250206 74000 1.22 20250227 88200 -15.08 20250206 59400 26.09 20240419 0.16 N 267250 1000 814 억 16431463 N N 131 N 00 N
11 20250227 151126 55 20.00 KOSPI200 금융 N N N Y 40 N 74600 -900 5 -1.19 10769434300 144575 137.98 75100 75400 74000 98100 52900 75500 74490.18 20.80 0 -14071 76633 76066 75533 74966 74433 76050 74950 814 22600 1000 57380 100 1 78993085 58929 22.28 0.75 12 0.18 3348.00 98960.00 88200 20250206 -15.42 59400 20240419 25.59 88200 -15.42 20250206 74000 0.81 20250227 88200 -15.42 20250206 59400 25.59 20240419 0.16 N 267250 1000 814 억 16431463 N N 67 N 00 N
12 20250227 141128 55 20.00 KOSPI200 금융 N N N Y 40 N 74500 -1000 5 -1.32 9170284300 123115 117.50 75100 75400 74000 98100 52900 75500 74485.38 20.80 0 -18829 76633 76066 75533 74966 74433 76050 74950 814 22600 1000 57380 100 1 78993085 58850 22.25 0.75 12 0.16 3348.00 98960.00 88200 20250206 -15.53 59400 20240419 25.42 88200 -15.53 20250206 74000 0.68 20250227 88200 -15.53 20250206 59400 25.42 20240419 0.16 N 267250 1000 814 억 16431463 N N 67 N 00 N