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
323410/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
20250228,161237,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24650,-400,5,-1.60,26663645950,1098842,113.91,24850,24950,23700,32550,17550,25050,24261.64,16.60,0,67436,25883,25466,25033,24616,24183,25675,24825,23849,7500,5000,19030,50,1,476976137,117575,33.13,1.92,12,0.23,744.00,12856.00,30650,20240227,-19.58,18490,20240805,33.32,25450,-3.14,20250227,20350,21.13,20250203,29900,-17.56,20240228,18490,33.32,20240805,0.18,N,323410,5000,23848 억,,79176404,N,N,47750,N,00,N
20250228,151242,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23800,-1250,5,-4.99,18350526550,760784,78.87,24850,24950,23700,32550,17550,25050,24120.39,16.60,0,56356,25883,25466,25033,24616,24183,25675,24825,23849,7500,5000,19030,50,1,476976137,113520,31.99,1.85,12,0.16,744.00,12856.00,30650,20240227,-22.35,18490,20240805,28.72,25450,-6.48,20250227,20350,16.95,20250203,29900,-20.40,20240228,18490,28.72,20240805,0.18,N,323410,5000,23848 억,,79176404,N,N,8548,N,00,N
20250228,141243,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23800,-1250,5,-4.99,15802047250,653661,67.76,24850,24950,23700,32550,17550,25050,24174.51,16.60,0,33144,25883,25466,25033,24616,24183,25675,24825,23849,7500,5000,19030,50,1,476976137,113520,31.99,1.85,12,0.14,744.00,12856.00,30650,20240227,-22.35,18490,20240805,28.72,25450,-6.48,20250227,20350,16.95,20250203,29900,-20.40,20240228,18490,28.72,20240805,0.18,N,323410,5000,23848 억,,79176404,N,N,8548,N,00,N
20250228,131235,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23800,-1250,5,-4.99,13063643000,538853,55.86,24850,24950,23700,32550,17550,25050,24243.23,16.60,0,19075,25883,25466,25033,24616,24183,25675,24825,23849,7500,5000,19030,50,1,476976137,113520,31.99,1.85,12,0.11,744.00,12856.00,30650,20240227,-22.35,18490,20240805,28.72,25450,-6.48,20250227,20350,16.95,20250203,29900,-20.40,20240228,18490,28.72,20240805,0.18,N,323410,5000,23848 억,,79176404,N,N,8548,N,00,N
20250228,121230,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23850,-1200,5,-4.79,11400108650,468907,48.61,24850,24950,23800,32550,17550,25050,24311.89,16.60,0,13594,25883,25466,25033,24616,24183,25675,24825,23849,7500,5000,19030,50,1,476976137,113759,32.06,1.86,12,0.10,744.00,12856.00,30650,20240227,-22.19,18490,20240805,28.99,25450,-6.29,20250227,20350,17.20,20250203,29900,-20.23,20240228,18490,28.99,20240805,0.18,N,323410,5000,23848 억,,79176404,N,N,8548,N,00,N
20250228,111234,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,-1100,5,-4.39,9459117550,387775,40.20,24850,24950,23950,32550,17550,25050,24393.10,16.60,0,8669,25883,25466,25033,24616,24183,25675,24825,23849,7500,5000,19030,50,1,476976137,114236,32.19,1.86,12,0.08,744.00,12856.00,30650,20240227,-21.86,18490,20240805,29.53,25450,-5.89,20250227,20350,17.69,20250203,29900,-19.90,20240228,18490,29.53,20240805,0.18,N,323410,5000,23848 억,,79176404,N,N,8548,N,00,N
20250228,101233,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24350,-700,5,-2.79,6502823250,265514,27.53,24850,24950,24300,32550,17550,25050,24491.18,16.60,0,-1579,25883,25466,25033,24616,24183,25675,24825,23849,7500,5000,19030,50,1,476976137,116144,32.73,1.89,12,0.06,744.00,12856.00,30650,20240227,-20.55,18490,20240805,31.69,25450,-4.32,20250227,20350,19.66,20250203,29900,-18.56,20240228,18490,31.69,20240805,0.18,N,323410,5000,23848 억,,79176404,N,N,8548,N,00,N
20250228,091237,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24500,-550,5,-2.20,2442098150,99333,10.30,24850,24950,24450,32550,17550,25050,24584.36,16.60,0,-33329,25883,25466,25033,24616,24183,25675,24825,23849,7500,5000,19030,50,1,476976137,116859,32.93,1.91,12,0.02,744.00,12856.00,30650,20240227,-20.07,18490,20240805,32.50,25450,-3.73,20250227,20350,20.39,20250203,29900,-18.06,20240228,18490,32.50,20240805,0.18,N,323410,5000,23848 억,,79176404,N,N,8548,N,00,N
20250227,161222,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,25050,-100,5,-0.40,23937983550,960845,62.91,25000,25450,24600,32650,17650,25150,24913.18,16.55,0,174381,25950,25550,24800,24400,23650,25750,24600,23849,7500,5000,19110,50,1,476976137,119483,33.67,1.95,12,0.20,744.00,12856.00,30650,20240227,-18.27,18490,20240805,35.48,25450,-1.57,20250227,20350,23.10,20250203,30650,-18.27,20240227,18490,35.48,20240805,0.17,N,323410,5000,23848 억,,78958988,N,N,8548,N,00,N
20250227,151224,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24850,-300,5,-1.19,21716728800,872048,57.09,25000,25450,24600,32650,17650,25150,24903.07,16.55,0,138919,25950,25550,24800,24400,23650,25750,24600,23849,7500,5000,19110,50,1,476976137,118529,33.40,1.93,12,0.18,744.00,12856.00,30650,20240227,-18.92,18490,20240805,34.40,25450,-2.36,20250227,20350,22.11,20250203,30650,-18.92,20240227,18490,34.40,20240805,0.17,N,323410,5000,23848 억,,78958988,N,N,4374,N,00,N
20250227,141225,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24800,-350,5,-1.39,20148129900,808906,52.96,25000,25450,24600,32650,17650,25150,24907.81,16.55,0,119978,25950,25550,24800,24400,23650,25750,24600,23849,7500,5000,19110,50,1,476976137,118290,33.33,1.93,12,0.17,744.00,12856.00,30650,20240227,-19.09,18490,20240805,34.13,25450,-2.55,20250227,20350,21.87,20250203,30650,-19.09,20240227,18490,34.13,20240805,0.17,N,323410,5000,23848 억,,78958988,N,N,4374,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 161237 55 20.00 KOSPI200 금융 N N N Y 40 N 24650 -400 5 -1.60 26663645950 1098842 113.91 24850 24950 23700 32550 17550 25050 24261.64 16.60 0 67436 25883 25466 25033 24616 24183 25675 24825 23849 7500 5000 19030 50 1 476976137 117575 33.13 1.92 12 0.23 744.00 12856.00 30650 20240227 -19.58 18490 20240805 33.32 25450 -3.14 20250227 20350 21.13 20250203 29900 -17.56 20240228 18490 33.32 20240805 0.18 N 323410 5000 23848 억 79176404 N N 47750 N 00 N
3 20250228 151242 55 20.00 KOSPI200 금융 N N N Y 40 N 23800 -1250 5 -4.99 18350526550 760784 78.87 24850 24950 23700 32550 17550 25050 24120.39 16.60 0 56356 25883 25466 25033 24616 24183 25675 24825 23849 7500 5000 19030 50 1 476976137 113520 31.99 1.85 12 0.16 744.00 12856.00 30650 20240227 -22.35 18490 20240805 28.72 25450 -6.48 20250227 20350 16.95 20250203 29900 -20.40 20240228 18490 28.72 20240805 0.18 N 323410 5000 23848 억 79176404 N N 8548 N 00 N
4 20250228 141243 55 20.00 KOSPI200 금융 N N N Y 40 N 23800 -1250 5 -4.99 15802047250 653661 67.76 24850 24950 23700 32550 17550 25050 24174.51 16.60 0 33144 25883 25466 25033 24616 24183 25675 24825 23849 7500 5000 19030 50 1 476976137 113520 31.99 1.85 12 0.14 744.00 12856.00 30650 20240227 -22.35 18490 20240805 28.72 25450 -6.48 20250227 20350 16.95 20250203 29900 -20.40 20240228 18490 28.72 20240805 0.18 N 323410 5000 23848 억 79176404 N N 8548 N 00 N
5 20250228 131235 55 20.00 KOSPI200 금융 N N N Y 40 N 23800 -1250 5 -4.99 13063643000 538853 55.86 24850 24950 23700 32550 17550 25050 24243.23 16.60 0 19075 25883 25466 25033 24616 24183 25675 24825 23849 7500 5000 19030 50 1 476976137 113520 31.99 1.85 12 0.11 744.00 12856.00 30650 20240227 -22.35 18490 20240805 28.72 25450 -6.48 20250227 20350 16.95 20250203 29900 -20.40 20240228 18490 28.72 20240805 0.18 N 323410 5000 23848 억 79176404 N N 8548 N 00 N
6 20250228 121230 55 20.00 KOSPI200 금융 N N N Y 40 N 23850 -1200 5 -4.79 11400108650 468907 48.61 24850 24950 23800 32550 17550 25050 24311.89 16.60 0 13594 25883 25466 25033 24616 24183 25675 24825 23849 7500 5000 19030 50 1 476976137 113759 32.06 1.86 12 0.10 744.00 12856.00 30650 20240227 -22.19 18490 20240805 28.99 25450 -6.29 20250227 20350 17.20 20250203 29900 -20.23 20240228 18490 28.99 20240805 0.18 N 323410 5000 23848 억 79176404 N N 8548 N 00 N
7 20250228 111234 55 20.00 KOSPI200 금융 N N N Y 40 N 23950 -1100 5 -4.39 9459117550 387775 40.20 24850 24950 23950 32550 17550 25050 24393.10 16.60 0 8669 25883 25466 25033 24616 24183 25675 24825 23849 7500 5000 19030 50 1 476976137 114236 32.19 1.86 12 0.08 744.00 12856.00 30650 20240227 -21.86 18490 20240805 29.53 25450 -5.89 20250227 20350 17.69 20250203 29900 -19.90 20240228 18490 29.53 20240805 0.18 N 323410 5000 23848 억 79176404 N N 8548 N 00 N
8 20250228 101233 55 20.00 KOSPI200 금융 N N N Y 40 N 24350 -700 5 -2.79 6502823250 265514 27.53 24850 24950 24300 32550 17550 25050 24491.18 16.60 0 -1579 25883 25466 25033 24616 24183 25675 24825 23849 7500 5000 19030 50 1 476976137 116144 32.73 1.89 12 0.06 744.00 12856.00 30650 20240227 -20.55 18490 20240805 31.69 25450 -4.32 20250227 20350 19.66 20250203 29900 -18.56 20240228 18490 31.69 20240805 0.18 N 323410 5000 23848 억 79176404 N N 8548 N 00 N
9 20250228 091237 55 20.00 KOSPI200 금융 N N N Y 40 N 24500 -550 5 -2.20 2442098150 99333 10.30 24850 24950 24450 32550 17550 25050 24584.36 16.60 0 -33329 25883 25466 25033 24616 24183 25675 24825 23849 7500 5000 19030 50 1 476976137 116859 32.93 1.91 12 0.02 744.00 12856.00 30650 20240227 -20.07 18490 20240805 32.50 25450 -3.73 20250227 20350 20.39 20250203 29900 -18.06 20240228 18490 32.50 20240805 0.18 N 323410 5000 23848 억 79176404 N N 8548 N 00 N
10 20250227 161222 55 20.00 KOSPI200 금융 N N N Y 40 N 25050 -100 5 -0.40 23937983550 960845 62.91 25000 25450 24600 32650 17650 25150 24913.18 16.55 0 174381 25950 25550 24800 24400 23650 25750 24600 23849 7500 5000 19110 50 1 476976137 119483 33.67 1.95 12 0.20 744.00 12856.00 30650 20240227 -18.27 18490 20240805 35.48 25450 -1.57 20250227 20350 23.10 20250203 30650 -18.27 20240227 18490 35.48 20240805 0.17 N 323410 5000 23848 억 78958988 N N 8548 N 00 N
11 20250227 151224 55 20.00 KOSPI200 금융 N N N Y 40 N 24850 -300 5 -1.19 21716728800 872048 57.09 25000 25450 24600 32650 17650 25150 24903.07 16.55 0 138919 25950 25550 24800 24400 23650 25750 24600 23849 7500 5000 19110 50 1 476976137 118529 33.40 1.93 12 0.18 744.00 12856.00 30650 20240227 -18.92 18490 20240805 34.40 25450 -2.36 20250227 20350 22.11 20250203 30650 -18.92 20240227 18490 34.40 20240805 0.17 N 323410 5000 23848 억 78958988 N N 4374 N 00 N
12 20250227 141225 55 20.00 KOSPI200 금융 N N N Y 40 N 24800 -350 5 -1.39 20148129900 808906 52.96 25000 25450 24600 32650 17650 25150 24907.81 16.55 0 119978 25950 25550 24800 24400 23650 25750 24600 23849 7500 5000 19110 50 1 476976137 118290 33.33 1.93 12 0.17 744.00 12856.00 30650 20240227 -19.09 18490 20240805 34.13 25450 -2.55 20250227 20350 21.87 20250203 30650 -19.09 20240227 18490 34.13 20240805 0.17 N 323410 5000 23848 억 78958988 N N 4374 N 00 N