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
282330/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
20250228,161151,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99900,-2200,5,-2.15,5294568200,52750,63.69,101000,101700,99800,132700,71500,102100,100371.40,28.88,0,-19432,104100,103100,102100,101100,100100,103600,101600,173,30600,1000,79630,100,1,17283906,17267,8.82,1.60,12,0.31,11331.00,62265.00,136200,20240508,-26.65,98000,20241209,1.94,107400,-6.98,20250221,99300,0.60,20250210,136200,-26.65,20240508,98000,1.94,20241209,0.32,N,282330,1000,172 억,,4991453,N,N,1009,N,00,N
20250228,151157,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100000,-2100,5,-2.06,4511766200,44917,54.23,101000,101700,99800,132700,71500,102100,100446.74,28.88,0,-17557,104100,103100,102100,101100,100100,103600,101600,173,30600,1000,79630,100,1,17283906,17284,8.83,1.61,12,0.26,11331.00,62265.00,136200,20240508,-26.58,98000,20241209,2.04,107400,-6.89,20250221,99300,0.70,20250210,136200,-26.58,20240508,98000,2.04,20241209,0.32,N,282330,1000,172 억,,4991453,N,N,26,N,00,N
20250228,141157,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99900,-2200,5,-2.15,4046377100,40266,48.62,101000,101700,99800,132700,71500,102100,100491.16,28.88,0,-16261,104100,103100,102100,101100,100100,103600,101600,173,30600,1000,79630,100,1,17283906,17267,8.82,1.60,12,0.23,11331.00,62265.00,136200,20240508,-26.65,98000,20241209,1.94,107400,-6.98,20250221,99300,0.60,20250210,136200,-26.65,20240508,98000,1.94,20241209,0.32,N,282330,1000,172 억,,4991453,N,N,26,N,00,N
20250228,131151,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100400,-1700,5,-1.67,2723787500,27052,32.66,101000,101700,100200,132700,71500,102100,100687.10,28.88,0,-10219,104100,103100,102100,101100,100100,103600,101600,173,30600,1000,79630,100,1,17283906,17353,8.86,1.61,12,0.16,11331.00,62265.00,136200,20240508,-26.28,98000,20241209,2.45,107400,-6.52,20250221,99300,1.11,20250210,136200,-26.28,20240508,98000,2.45,20241209,0.32,N,282330,1000,172 억,,4991453,N,N,26,N,00,N
20250228,121145,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100400,-1700,5,-1.67,2375821400,23584,28.48,101000,101700,100300,132700,71500,102100,100738.70,28.88,0,-9844,104100,103100,102100,101100,100100,103600,101600,173,30600,1000,79630,100,1,17283906,17353,8.86,1.61,12,0.14,11331.00,62265.00,136200,20240508,-26.28,98000,20241209,2.45,107400,-6.52,20250221,99300,1.11,20250210,136200,-26.28,20240508,98000,2.45,20241209,0.32,N,282330,1000,172 억,,4991453,N,N,26,N,00,N
20250228,111149,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100700,-1400,5,-1.37,1551251000,15388,18.58,101000,101700,100500,132700,71500,102100,100809.14,28.88,0,-5551,104100,103100,102100,101100,100100,103600,101600,173,30600,1000,79630,100,1,17283906,17405,8.89,1.62,12,0.09,11331.00,62265.00,136200,20240508,-26.06,98000,20241209,2.76,107400,-6.24,20250221,99300,1.41,20250210,136200,-26.06,20240508,98000,2.76,20241209,0.32,N,282330,1000,172 억,,4991453,N,N,26,N,00,N
20250228,101148,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100800,-1300,5,-1.27,735787700,7288,8.80,101000,101700,100700,132700,71500,102100,100958.80,28.88,0,-1343,104100,103100,102100,101100,100100,103600,101600,173,30600,1000,79630,100,1,17283906,17422,8.90,1.62,12,0.04,11331.00,62265.00,136200,20240508,-25.99,98000,20241209,2.86,107400,-6.15,20250221,99300,1.51,20250210,136200,-25.99,20240508,98000,2.86,20241209,0.32,N,282330,1000,172 억,,4991453,N,N,26,N,00,N
20250228,091152,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100800,-1300,5,-1.27,309296500,3063,3.70,101000,101700,100700,132700,71500,102100,100978.29,28.88,0,-1188,104100,103100,102100,101100,100100,103600,101600,173,30600,1000,79630,100,1,17283906,17422,8.90,1.62,12,0.02,11331.00,62265.00,136200,20240508,-25.99,98000,20241209,2.86,107400,-6.15,20250221,99300,1.51,20250210,136200,-25.99,20240508,98000,2.86,20241209,0.32,N,282330,1000,172 억,,4991453,N,N,26,N,00,N
20250227,161138,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102100,-2600,5,-2.48,8409780800,82587,159.90,101700,103100,101100,136100,73300,104700,101829.20,28.98,0,-5525,106233,105466,104533,103766,102833,105850,104150,173,31400,1000,81660,100,1,17283906,17647,9.01,1.64,12,0.48,11331.00,62265.00,136200,20240508,-25.04,98000,20241209,4.18,107400,-4.93,20250221,99300,2.82,20250210,136200,-25.04,20240508,98000,4.18,20241209,0.29,N,282330,1000,172 억,,5008805,N,N,26,N,00,N
20250227,151140,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102100,-2600,5,-2.48,7962531900,78204,151.42,101700,103100,101100,136100,73300,104700,101817.45,28.98,0,-7195,106233,105466,104533,103766,102833,105850,104150,173,31400,1000,81660,100,1,17283906,17647,9.01,1.64,12,0.45,11331.00,62265.00,136200,20240508,-25.04,98000,20241209,4.18,107400,-4.93,20250221,99300,2.82,20250210,136200,-25.04,20240508,98000,4.18,20241209,0.29,N,282330,1000,172 억,,5008805,N,N,23,N,00,N
20250227,141141,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101200,-3500,5,-3.34,6966748300,68404,132.44,101700,103100,101100,136100,73300,104700,101847.09,28.98,0,-10015,106233,105466,104533,103766,102833,105850,104150,173,31400,1000,81660,100,1,17283906,17491,8.93,1.63,12,0.40,11331.00,62265.00,136200,20240508,-25.70,98000,20241209,3.27,107400,-5.77,20250221,99300,1.91,20250210,136200,-25.70,20240508,98000,3.27,20241209,0.29,N,282330,1000,172 억,,5008805,N,N,23,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 161151 55 40.00 KOSPI200 유통 N N N Y 40 N 99900 -2200 5 -2.15 5294568200 52750 63.69 101000 101700 99800 132700 71500 102100 100371.40 28.88 0 -19432 104100 103100 102100 101100 100100 103600 101600 173 30600 1000 79630 100 1 17283906 17267 8.82 1.60 12 0.31 11331.00 62265.00 136200 20240508 -26.65 98000 20241209 1.94 107400 -6.98 20250221 99300 0.60 20250210 136200 -26.65 20240508 98000 1.94 20241209 0.32 N 282330 1000 172 억 4991453 N N 1009 N 00 N
3 20250228 151157 55 40.00 KOSPI200 유통 N N N Y 40 N 100000 -2100 5 -2.06 4511766200 44917 54.23 101000 101700 99800 132700 71500 102100 100446.74 28.88 0 -17557 104100 103100 102100 101100 100100 103600 101600 173 30600 1000 79630 100 1 17283906 17284 8.83 1.61 12 0.26 11331.00 62265.00 136200 20240508 -26.58 98000 20241209 2.04 107400 -6.89 20250221 99300 0.70 20250210 136200 -26.58 20240508 98000 2.04 20241209 0.32 N 282330 1000 172 억 4991453 N N 26 N 00 N
4 20250228 141157 55 40.00 KOSPI200 유통 N N N Y 40 N 99900 -2200 5 -2.15 4046377100 40266 48.62 101000 101700 99800 132700 71500 102100 100491.16 28.88 0 -16261 104100 103100 102100 101100 100100 103600 101600 173 30600 1000 79630 100 1 17283906 17267 8.82 1.60 12 0.23 11331.00 62265.00 136200 20240508 -26.65 98000 20241209 1.94 107400 -6.98 20250221 99300 0.60 20250210 136200 -26.65 20240508 98000 1.94 20241209 0.32 N 282330 1000 172 억 4991453 N N 26 N 00 N
5 20250228 131151 55 40.00 KOSPI200 유통 N N N Y 40 N 100400 -1700 5 -1.67 2723787500 27052 32.66 101000 101700 100200 132700 71500 102100 100687.10 28.88 0 -10219 104100 103100 102100 101100 100100 103600 101600 173 30600 1000 79630 100 1 17283906 17353 8.86 1.61 12 0.16 11331.00 62265.00 136200 20240508 -26.28 98000 20241209 2.45 107400 -6.52 20250221 99300 1.11 20250210 136200 -26.28 20240508 98000 2.45 20241209 0.32 N 282330 1000 172 억 4991453 N N 26 N 00 N
6 20250228 121145 55 40.00 KOSPI200 유통 N N N Y 40 N 100400 -1700 5 -1.67 2375821400 23584 28.48 101000 101700 100300 132700 71500 102100 100738.70 28.88 0 -9844 104100 103100 102100 101100 100100 103600 101600 173 30600 1000 79630 100 1 17283906 17353 8.86 1.61 12 0.14 11331.00 62265.00 136200 20240508 -26.28 98000 20241209 2.45 107400 -6.52 20250221 99300 1.11 20250210 136200 -26.28 20240508 98000 2.45 20241209 0.32 N 282330 1000 172 억 4991453 N N 26 N 00 N
7 20250228 111149 55 40.00 KOSPI200 유통 N N N Y 40 N 100700 -1400 5 -1.37 1551251000 15388 18.58 101000 101700 100500 132700 71500 102100 100809.14 28.88 0 -5551 104100 103100 102100 101100 100100 103600 101600 173 30600 1000 79630 100 1 17283906 17405 8.89 1.62 12 0.09 11331.00 62265.00 136200 20240508 -26.06 98000 20241209 2.76 107400 -6.24 20250221 99300 1.41 20250210 136200 -26.06 20240508 98000 2.76 20241209 0.32 N 282330 1000 172 억 4991453 N N 26 N 00 N
8 20250228 101148 55 40.00 KOSPI200 유통 N N N Y 40 N 100800 -1300 5 -1.27 735787700 7288 8.80 101000 101700 100700 132700 71500 102100 100958.80 28.88 0 -1343 104100 103100 102100 101100 100100 103600 101600 173 30600 1000 79630 100 1 17283906 17422 8.90 1.62 12 0.04 11331.00 62265.00 136200 20240508 -25.99 98000 20241209 2.86 107400 -6.15 20250221 99300 1.51 20250210 136200 -25.99 20240508 98000 2.86 20241209 0.32 N 282330 1000 172 억 4991453 N N 26 N 00 N
9 20250228 091152 55 40.00 KOSPI200 유통 N N N Y 40 N 100800 -1300 5 -1.27 309296500 3063 3.70 101000 101700 100700 132700 71500 102100 100978.29 28.88 0 -1188 104100 103100 102100 101100 100100 103600 101600 173 30600 1000 79630 100 1 17283906 17422 8.90 1.62 12 0.02 11331.00 62265.00 136200 20240508 -25.99 98000 20241209 2.86 107400 -6.15 20250221 99300 1.51 20250210 136200 -25.99 20240508 98000 2.86 20241209 0.32 N 282330 1000 172 억 4991453 N N 26 N 00 N
10 20250227 161138 55 40.00 KOSPI200 유통 N N N Y 40 N 102100 -2600 5 -2.48 8409780800 82587 159.90 101700 103100 101100 136100 73300 104700 101829.20 28.98 0 -5525 106233 105466 104533 103766 102833 105850 104150 173 31400 1000 81660 100 1 17283906 17647 9.01 1.64 12 0.48 11331.00 62265.00 136200 20240508 -25.04 98000 20241209 4.18 107400 -4.93 20250221 99300 2.82 20250210 136200 -25.04 20240508 98000 4.18 20241209 0.29 N 282330 1000 172 억 5008805 N N 26 N 00 N
11 20250227 151140 55 40.00 KOSPI200 유통 N N N Y 40 N 102100 -2600 5 -2.48 7962531900 78204 151.42 101700 103100 101100 136100 73300 104700 101817.45 28.98 0 -7195 106233 105466 104533 103766 102833 105850 104150 173 31400 1000 81660 100 1 17283906 17647 9.01 1.64 12 0.45 11331.00 62265.00 136200 20240508 -25.04 98000 20241209 4.18 107400 -4.93 20250221 99300 2.82 20250210 136200 -25.04 20240508 98000 4.18 20241209 0.29 N 282330 1000 172 억 5008805 N N 23 N 00 N
12 20250227 141141 55 40.00 KOSPI200 유통 N N N Y 40 N 101200 -3500 5 -3.34 6966748300 68404 132.44 101700 103100 101100 136100 73300 104700 101847.09 28.98 0 -10015 106233 105466 104533 103766 102833 105850 104150 173 31400 1000 81660 100 1 17283906 17491 8.93 1.63 12 0.40 11331.00 62265.00 136200 20240508 -25.70 98000 20241209 3.27 107400 -5.77 20250221 99300 1.91 20250210 136200 -25.70 20240508 98000 3.27 20241209 0.29 N 282330 1000 172 억 5008805 N N 23 N 00 N