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
326030/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,,일반서비스,N,N,N,Y,40,Y,114000,-4100,5,-3.47,37123755300,325814,207.68,116200,116800,112500,153500,82700,118100,113941.42,11.98,0,18643,119966,119032,117966,117032,115966,118500,116500,392,35400,500,89750,100,1,78313250,89277,-271.43,31.47,12,0.42,-420.00,3622.00,130000,20241016,-12.31,72600,20240805,57.02,129800,-12.17,20250214,101900,11.87,20250203,130000,-12.31,20241016,72600,57.02,20240805,0.72,N,326030,500,391 억,,9379233,N,N,4424,N,00,N
20250228,151243,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,112900,-5200,5,-4.40,27946327600,245199,156.30,116200,116800,112500,153500,82700,118100,113973.97,11.98,0,12174,119966,119032,117966,117032,115966,118500,116500,392,35400,500,89750,100,1,78313250,88416,-268.81,31.17,12,0.31,-420.00,3622.00,130000,20241016,-13.15,72600,20240805,55.51,129800,-13.02,20250214,101900,10.79,20250203,130000,-13.15,20241016,72600,55.51,20240805,0.72,N,326030,500,391 억,,9379233,N,N,857,N,00,N
20250228,141244,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,112600,-5500,5,-4.66,23375114300,204754,130.51,116200,116800,112500,153500,82700,118100,114161.83,11.98,0,-559,119966,119032,117966,117032,115966,118500,116500,392,35400,500,89750,100,1,78313250,88181,-268.10,31.09,12,0.26,-420.00,3622.00,130000,20241016,-13.38,72600,20240805,55.10,129800,-13.25,20250214,101900,10.50,20250203,130000,-13.38,20241016,72600,55.10,20240805,0.72,N,326030,500,391 억,,9379233,N,N,857,N,00,N
20250228,131236,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,113100,-5000,5,-4.23,20112962900,175903,112.12,116200,116800,112500,153500,82700,118100,114341.09,11.98,0,1464,119966,119032,117966,117032,115966,118500,116500,392,35400,500,89750,100,1,78313250,88572,-269.29,31.23,12,0.22,-420.00,3622.00,130000,20241016,-13.00,72600,20240805,55.79,129800,-12.87,20250214,101900,10.99,20250203,130000,-13.00,20241016,72600,55.79,20240805,0.72,N,326030,500,391 억,,9379233,N,N,857,N,00,N
20250228,121231,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,112800,-5300,5,-4.49,17526221900,153003,97.53,116200,116800,112500,153500,82700,118100,114548.08,11.98,0,382,119966,119032,117966,117032,115966,118500,116500,392,35400,500,89750,100,1,78313250,88337,-268.57,31.14,12,0.20,-420.00,3622.00,130000,20241016,-13.23,72600,20240805,55.37,129800,-13.10,20250214,101900,10.70,20250203,130000,-13.23,20241016,72600,55.37,20240805,0.72,N,326030,500,391 억,,9379233,N,N,857,N,00,N
20250228,111235,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,113900,-4200,5,-3.56,13531202800,117807,75.09,116200,116800,113800,153500,82700,118100,114858.91,11.98,0,-2552,119966,119032,117966,117032,115966,118500,116500,392,35400,500,89750,100,1,78313250,89199,-271.19,31.45,12,0.15,-420.00,3622.00,130000,20241016,-12.38,72600,20240805,56.89,129800,-12.25,20250214,101900,11.78,20250203,130000,-12.38,20241016,72600,56.89,20240805,0.72,N,326030,500,391 억,,9379233,N,N,857,N,00,N
20250228,101233,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114800,-3300,5,-2.79,7664216400,66496,42.39,116200,116800,114400,153500,82700,118100,115258.05,11.98,0,-1309,119966,119032,117966,117032,115966,118500,116500,392,35400,500,89750,100,1,78313250,89904,-273.33,31.70,12,0.08,-420.00,3622.00,130000,20241016,-11.69,72600,20240805,58.13,129800,-11.56,20250214,101900,12.66,20250203,130000,-11.69,20241016,72600,58.13,20240805,0.72,N,326030,500,391 억,,9379233,N,N,857,N,00,N
20250228,091238,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114900,-3200,5,-2.71,3350652500,28976,18.47,116200,116800,114800,153500,82700,118100,115634.93,11.98,0,-6578,119966,119032,117966,117032,115966,118500,116500,392,35400,500,89750,100,1,78313250,89982,-273.57,31.72,12,0.04,-420.00,3622.00,130000,20241016,-11.62,72600,20240805,58.26,129800,-11.48,20250214,101900,12.76,20250203,130000,-11.62,20241016,72600,58.26,20240805,0.72,N,326030,500,391 억,,9379233,N,N,857,N,00,N
20250227,161223,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,118100,0,3,0.00,18326672300,155904,73.49,118200,118900,116900,153500,82700,118100,117548.33,11.97,0,-22613,120833,119466,117733,116366,114633,118600,115500,392,35400,500,89750,100,1,78313250,92488,-281.19,32.61,12,0.20,-420.00,3622.00,130000,20241016,-9.15,72600,20240805,62.67,129800,-9.01,20250214,101900,15.90,20250203,130000,-9.15,20241016,72600,62.67,20240805,0.73,N,326030,500,391 억,,9374032,N,N,852,N,00,N
20250227,151224,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,117500,-600,5,-0.51,16824861400,143173,67.49,118200,118900,116900,153500,82700,118100,117514.07,11.97,0,-22645,120833,119466,117733,116366,114633,118600,115500,392,35400,500,89750,100,1,78313250,92018,-279.76,32.44,12,0.18,-420.00,3622.00,130000,20241016,-9.62,72600,20240805,61.85,129800,-9.48,20250214,101900,15.31,20250203,130000,-9.62,20241016,72600,61.85,20240805,0.73,N,326030,500,391 억,,9374032,N,N,602,N,00,N
20250227,141226,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,117100,-1000,5,-0.85,14788152200,125814,59.31,118200,118900,116900,153500,82700,118100,117539.65,11.97,0,-18633,120833,119466,117733,116366,114633,118600,115500,392,35400,500,89750,100,1,78313250,91705,-278.81,32.33,12,0.16,-420.00,3622.00,130000,20241016,-9.92,72600,20240805,61.29,129800,-9.78,20250214,101900,14.92,20250203,130000,-9.92,20241016,72600,61.29,20240805,0.73,N,326030,500,391 억,,9374032,N,N,602,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 일반서비스 N N N Y 40 Y 114000 -4100 5 -3.47 37123755300 325814 207.68 116200 116800 112500 153500 82700 118100 113941.42 11.98 0 18643 119966 119032 117966 117032 115966 118500 116500 392 35400 500 89750 100 1 78313250 89277 -271.43 31.47 12 0.42 -420.00 3622.00 130000 20241016 -12.31 72600 20240805 57.02 129800 -12.17 20250214 101900 11.87 20250203 130000 -12.31 20241016 72600 57.02 20240805 0.72 N 326030 500 391 억 9379233 N N 4424 N 00 N
3 20250228 151243 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 112900 -5200 5 -4.40 27946327600 245199 156.30 116200 116800 112500 153500 82700 118100 113973.97 11.98 0 12174 119966 119032 117966 117032 115966 118500 116500 392 35400 500 89750 100 1 78313250 88416 -268.81 31.17 12 0.31 -420.00 3622.00 130000 20241016 -13.15 72600 20240805 55.51 129800 -13.02 20250214 101900 10.79 20250203 130000 -13.15 20241016 72600 55.51 20240805 0.72 N 326030 500 391 억 9379233 N N 857 N 00 N
4 20250228 141244 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 112600 -5500 5 -4.66 23375114300 204754 130.51 116200 116800 112500 153500 82700 118100 114161.83 11.98 0 -559 119966 119032 117966 117032 115966 118500 116500 392 35400 500 89750 100 1 78313250 88181 -268.10 31.09 12 0.26 -420.00 3622.00 130000 20241016 -13.38 72600 20240805 55.10 129800 -13.25 20250214 101900 10.50 20250203 130000 -13.38 20241016 72600 55.10 20240805 0.72 N 326030 500 391 억 9379233 N N 857 N 00 N
5 20250228 131236 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 113100 -5000 5 -4.23 20112962900 175903 112.12 116200 116800 112500 153500 82700 118100 114341.09 11.98 0 1464 119966 119032 117966 117032 115966 118500 116500 392 35400 500 89750 100 1 78313250 88572 -269.29 31.23 12 0.22 -420.00 3622.00 130000 20241016 -13.00 72600 20240805 55.79 129800 -12.87 20250214 101900 10.99 20250203 130000 -13.00 20241016 72600 55.79 20240805 0.72 N 326030 500 391 억 9379233 N N 857 N 00 N
6 20250228 121231 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 112800 -5300 5 -4.49 17526221900 153003 97.53 116200 116800 112500 153500 82700 118100 114548.08 11.98 0 382 119966 119032 117966 117032 115966 118500 116500 392 35400 500 89750 100 1 78313250 88337 -268.57 31.14 12 0.20 -420.00 3622.00 130000 20241016 -13.23 72600 20240805 55.37 129800 -13.10 20250214 101900 10.70 20250203 130000 -13.23 20241016 72600 55.37 20240805 0.72 N 326030 500 391 억 9379233 N N 857 N 00 N
7 20250228 111235 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 113900 -4200 5 -3.56 13531202800 117807 75.09 116200 116800 113800 153500 82700 118100 114858.91 11.98 0 -2552 119966 119032 117966 117032 115966 118500 116500 392 35400 500 89750 100 1 78313250 89199 -271.19 31.45 12 0.15 -420.00 3622.00 130000 20241016 -12.38 72600 20240805 56.89 129800 -12.25 20250214 101900 11.78 20250203 130000 -12.38 20241016 72600 56.89 20240805 0.72 N 326030 500 391 억 9379233 N N 857 N 00 N
8 20250228 101233 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 114800 -3300 5 -2.79 7664216400 66496 42.39 116200 116800 114400 153500 82700 118100 115258.05 11.98 0 -1309 119966 119032 117966 117032 115966 118500 116500 392 35400 500 89750 100 1 78313250 89904 -273.33 31.70 12 0.08 -420.00 3622.00 130000 20241016 -11.69 72600 20240805 58.13 129800 -11.56 20250214 101900 12.66 20250203 130000 -11.69 20241016 72600 58.13 20240805 0.72 N 326030 500 391 억 9379233 N N 857 N 00 N
9 20250228 091238 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 114900 -3200 5 -2.71 3350652500 28976 18.47 116200 116800 114800 153500 82700 118100 115634.93 11.98 0 -6578 119966 119032 117966 117032 115966 118500 116500 392 35400 500 89750 100 1 78313250 89982 -273.57 31.72 12 0.04 -420.00 3622.00 130000 20241016 -11.62 72600 20240805 58.26 129800 -11.48 20250214 101900 12.76 20250203 130000 -11.62 20241016 72600 58.26 20240805 0.72 N 326030 500 391 억 9379233 N N 857 N 00 N
10 20250227 161223 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 118100 0 3 0.00 18326672300 155904 73.49 118200 118900 116900 153500 82700 118100 117548.33 11.97 0 -22613 120833 119466 117733 116366 114633 118600 115500 392 35400 500 89750 100 1 78313250 92488 -281.19 32.61 12 0.20 -420.00 3622.00 130000 20241016 -9.15 72600 20240805 62.67 129800 -9.01 20250214 101900 15.90 20250203 130000 -9.15 20241016 72600 62.67 20240805 0.73 N 326030 500 391 억 9374032 N N 852 N 00 N
11 20250227 151224 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 117500 -600 5 -0.51 16824861400 143173 67.49 118200 118900 116900 153500 82700 118100 117514.07 11.97 0 -22645 120833 119466 117733 116366 114633 118600 115500 392 35400 500 89750 100 1 78313250 92018 -279.76 32.44 12 0.18 -420.00 3622.00 130000 20241016 -9.62 72600 20240805 61.85 129800 -9.48 20250214 101900 15.31 20250203 130000 -9.62 20241016 72600 61.85 20240805 0.73 N 326030 500 391 억 9374032 N N 602 N 00 N
12 20250227 141226 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 117100 -1000 5 -0.85 14788152200 125814 59.31 118200 118900 116900 153500 82700 118100 117539.65 11.97 0 -18633 120833 119466 117733 116366 114633 118600 115500 392 35400 500 89750 100 1 78313250 91705 -278.81 32.33 12 0.16 -420.00 3622.00 130000 20241016 -9.92 72600 20240805 61.29 129800 -9.78 20250214 101900 14.92 20250203 130000 -9.92 20241016 72600 61.29 20240805 0.73 N 326030 500 391 억 9374032 N N 602 N 00 N