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
352820/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
20250228,161300,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,257500,-5000,5,-1.90,76036083000,295303,124.55,258500,263000,253000,341000,184000,262500,257483.75,19.49,0,-23220,270166,266332,258666,254832,247166,268250,256750,208,78500,500,199500,500,1,41652097,107254,57.17,3.67,12,0.71,4504.00,70090.00,263000,20250220,-2.09,157700,20240923,63.28,263000,0.00,20250220,190100,35.46,20250102,263000,-2.09,20250220,157700,63.28,20240923,0.79,N,352820,500,208 억,,8116981,N,N,3834,N,00,N
20250228,151306,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,254500,-8000,5,-3.05,63303140000,245820,103.68,258500,263000,253000,341000,184000,262500,257517.03,19.49,0,-32300,270166,266332,258666,254832,247166,268250,256750,208,78500,500,199500,500,1,41652097,106005,56.51,3.63,12,0.59,4504.00,70090.00,263000,20250220,-3.23,157700,20240923,61.38,263000,0.00,20250220,190100,33.88,20250102,263000,-3.23,20250220,157700,61.38,20240923,0.79,N,352820,500,208 억,,8116981,N,N,1455,N,00,N
20250228,141307,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,254000,-8500,5,-3.24,54227096500,210068,88.60,258500,263000,253000,341000,184000,262500,258139.41,19.49,0,-32744,270166,266332,258666,254832,247166,268250,256750,208,78500,500,199500,500,1,41652097,105796,56.39,3.62,12,0.50,4504.00,70090.00,263000,20250220,-3.42,157700,20240923,61.07,263000,0.00,20250220,190100,33.61,20250102,263000,-3.42,20250220,157700,61.07,20240923,0.79,N,352820,500,208 억,,8116981,N,N,1455,N,00,N
20250228,131258,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,254000,-8500,5,-3.24,46274955500,178814,75.42,258500,263000,254000,341000,184000,262500,258786.95,19.49,0,-31867,270166,266332,258666,254832,247166,268250,256750,208,78500,500,199500,500,1,41652097,105796,56.39,3.62,12,0.43,4504.00,70090.00,263000,20250220,-3.42,157700,20240923,61.07,263000,0.00,20250220,190100,33.61,20250102,263000,-3.42,20250220,157700,61.07,20240923,0.79,N,352820,500,208 억,,8116981,N,N,1455,N,00,N
20250228,121253,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,256000,-6500,5,-2.48,37762416500,145484,61.36,258500,263000,256000,341000,184000,262500,259562.82,19.49,0,-32128,270166,266332,258666,254832,247166,268250,256750,208,78500,500,199500,500,1,41652097,106629,56.84,3.65,12,0.35,4504.00,70090.00,263000,20250220,-2.66,157700,20240923,62.33,263000,0.00,20250220,190100,34.67,20250102,263000,-2.66,20250220,157700,62.33,20240923,0.79,N,352820,500,208 억,,8116981,N,N,1455,N,00,N
20250228,111257,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,258000,-4500,5,-1.71,31705820000,121905,51.41,258500,263000,256500,341000,184000,262500,260085.09,19.49,0,-30577,270166,266332,258666,254832,247166,268250,256750,208,78500,500,199500,500,1,41652097,107462,57.28,3.68,12,0.29,4504.00,70090.00,263000,20250220,-1.90,157700,20240923,63.60,263000,0.00,20250220,190100,35.72,20250102,263000,-1.90,20250220,157700,63.60,20240923,0.79,N,352820,500,208 억,,8116981,N,N,1455,N,00,N
20250228,101256,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,259000,-3500,5,-1.33,23457759000,89950,37.94,258500,263000,258000,341000,184000,262500,260785.49,19.49,0,-22309,270166,266332,258666,254832,247166,268250,256750,208,78500,500,199500,500,1,41652097,107879,57.50,3.70,12,0.22,4504.00,70090.00,263000,20250220,-1.52,157700,20240923,64.24,263000,0.00,20250220,190100,36.24,20250102,263000,-1.52,20250220,157700,64.24,20240923,0.79,N,352820,500,208 억,,8116981,N,N,1455,N,00,N
20250228,091301,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,260000,-2500,5,-0.95,5734789500,22026,9.29,258500,262000,258000,341000,184000,262500,260358.62,19.49,0,-3117,270166,266332,258666,254832,247166,268250,256750,208,78500,500,199500,500,1,41652097,108295,57.73,3.71,12,0.05,4504.00,70090.00,263000,20250220,-1.14,157700,20240923,64.87,263000,-1.14,20250220,190100,36.77,20250102,263000,-1.14,20250220,157700,64.87,20240923,0.79,N,352820,500,208 억,,8116981,N,N,1455,N,00,N
20250227,161244,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,262500,9500,2,3.75,61137043000,236055,81.56,252500,262500,251000,328500,177500,253000,258991.27,19.33,0,72558,268000,260500,254000,246500,240000,264250,250250,208,75500,500,192280,500,1,41652097,109337,58.28,3.75,12,0.57,4504.00,70090.00,263000,20250220,-0.19,157700,20240923,66.46,263000,-0.19,20250220,190100,38.09,20250102,263000,-0.19,20250220,157700,66.46,20240923,0.78,N,352820,500,208 억,,8050209,N,N,1455,N,00,N
20250227,151247,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,261500,8500,2,3.36,57703361500,222967,77.04,252500,262500,251000,328500,177500,253000,258798.03,19.33,0,65864,268000,260500,254000,246500,240000,264250,250250,208,75500,500,192280,500,1,41652097,108920,58.06,3.73,12,0.54,4504.00,70090.00,263000,20250220,-0.57,157700,20240923,65.82,263000,-0.57,20250220,190100,37.56,20250102,263000,-0.57,20250220,157700,65.82,20240923,0.78,N,352820,500,208 억,,8050209,N,N,1966,N,00,N
20250227,141248,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,260000,7000,2,2.77,40379184000,156727,54.15,252500,261000,251000,328500,177500,253000,257640.55,19.33,0,39892,268000,260500,254000,246500,240000,264250,250250,208,75500,500,192280,500,1,41652097,108295,57.73,3.71,12,0.38,4504.00,70090.00,263000,20250220,-1.14,157700,20240923,64.87,263000,-1.14,20250220,190100,36.77,20250102,263000,-1.14,20250220,157700,64.87,20240923,0.78,N,352820,500,208 억,,8050209,N,N,1966,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 161300 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 257500 -5000 5 -1.90 76036083000 295303 124.55 258500 263000 253000 341000 184000 262500 257483.75 19.49 0 -23220 270166 266332 258666 254832 247166 268250 256750 208 78500 500 199500 500 1 41652097 107254 57.17 3.67 12 0.71 4504.00 70090.00 263000 20250220 -2.09 157700 20240923 63.28 263000 0.00 20250220 190100 35.46 20250102 263000 -2.09 20250220 157700 63.28 20240923 0.79 N 352820 500 208 억 8116981 N N 3834 N 00 N
3 20250228 151306 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 254500 -8000 5 -3.05 63303140000 245820 103.68 258500 263000 253000 341000 184000 262500 257517.03 19.49 0 -32300 270166 266332 258666 254832 247166 268250 256750 208 78500 500 199500 500 1 41652097 106005 56.51 3.63 12 0.59 4504.00 70090.00 263000 20250220 -3.23 157700 20240923 61.38 263000 0.00 20250220 190100 33.88 20250102 263000 -3.23 20250220 157700 61.38 20240923 0.79 N 352820 500 208 억 8116981 N N 1455 N 00 N
4 20250228 141307 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 254000 -8500 5 -3.24 54227096500 210068 88.60 258500 263000 253000 341000 184000 262500 258139.41 19.49 0 -32744 270166 266332 258666 254832 247166 268250 256750 208 78500 500 199500 500 1 41652097 105796 56.39 3.62 12 0.50 4504.00 70090.00 263000 20250220 -3.42 157700 20240923 61.07 263000 0.00 20250220 190100 33.61 20250102 263000 -3.42 20250220 157700 61.07 20240923 0.79 N 352820 500 208 억 8116981 N N 1455 N 00 N
5 20250228 131258 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 254000 -8500 5 -3.24 46274955500 178814 75.42 258500 263000 254000 341000 184000 262500 258786.95 19.49 0 -31867 270166 266332 258666 254832 247166 268250 256750 208 78500 500 199500 500 1 41652097 105796 56.39 3.62 12 0.43 4504.00 70090.00 263000 20250220 -3.42 157700 20240923 61.07 263000 0.00 20250220 190100 33.61 20250102 263000 -3.42 20250220 157700 61.07 20240923 0.79 N 352820 500 208 억 8116981 N N 1455 N 00 N
6 20250228 121253 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 256000 -6500 5 -2.48 37762416500 145484 61.36 258500 263000 256000 341000 184000 262500 259562.82 19.49 0 -32128 270166 266332 258666 254832 247166 268250 256750 208 78500 500 199500 500 1 41652097 106629 56.84 3.65 12 0.35 4504.00 70090.00 263000 20250220 -2.66 157700 20240923 62.33 263000 0.00 20250220 190100 34.67 20250102 263000 -2.66 20250220 157700 62.33 20240923 0.79 N 352820 500 208 억 8116981 N N 1455 N 00 N
7 20250228 111257 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 258000 -4500 5 -1.71 31705820000 121905 51.41 258500 263000 256500 341000 184000 262500 260085.09 19.49 0 -30577 270166 266332 258666 254832 247166 268250 256750 208 78500 500 199500 500 1 41652097 107462 57.28 3.68 12 0.29 4504.00 70090.00 263000 20250220 -1.90 157700 20240923 63.60 263000 0.00 20250220 190100 35.72 20250102 263000 -1.90 20250220 157700 63.60 20240923 0.79 N 352820 500 208 억 8116981 N N 1455 N 00 N
8 20250228 101256 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 259000 -3500 5 -1.33 23457759000 89950 37.94 258500 263000 258000 341000 184000 262500 260785.49 19.49 0 -22309 270166 266332 258666 254832 247166 268250 256750 208 78500 500 199500 500 1 41652097 107879 57.50 3.70 12 0.22 4504.00 70090.00 263000 20250220 -1.52 157700 20240923 64.24 263000 0.00 20250220 190100 36.24 20250102 263000 -1.52 20250220 157700 64.24 20240923 0.79 N 352820 500 208 억 8116981 N N 1455 N 00 N
9 20250228 091301 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 260000 -2500 5 -0.95 5734789500 22026 9.29 258500 262000 258000 341000 184000 262500 260358.62 19.49 0 -3117 270166 266332 258666 254832 247166 268250 256750 208 78500 500 199500 500 1 41652097 108295 57.73 3.71 12 0.05 4504.00 70090.00 263000 20250220 -1.14 157700 20240923 64.87 263000 -1.14 20250220 190100 36.77 20250102 263000 -1.14 20250220 157700 64.87 20240923 0.79 N 352820 500 208 억 8116981 N N 1455 N 00 N
10 20250227 161244 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 262500 9500 2 3.75 61137043000 236055 81.56 252500 262500 251000 328500 177500 253000 258991.27 19.33 0 72558 268000 260500 254000 246500 240000 264250 250250 208 75500 500 192280 500 1 41652097 109337 58.28 3.75 12 0.57 4504.00 70090.00 263000 20250220 -0.19 157700 20240923 66.46 263000 -0.19 20250220 190100 38.09 20250102 263000 -0.19 20250220 157700 66.46 20240923 0.78 N 352820 500 208 억 8050209 N N 1455 N 00 N
11 20250227 151247 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 261500 8500 2 3.36 57703361500 222967 77.04 252500 262500 251000 328500 177500 253000 258798.03 19.33 0 65864 268000 260500 254000 246500 240000 264250 250250 208 75500 500 192280 500 1 41652097 108920 58.06 3.73 12 0.54 4504.00 70090.00 263000 20250220 -0.57 157700 20240923 65.82 263000 -0.57 20250220 190100 37.56 20250102 263000 -0.57 20250220 157700 65.82 20240923 0.78 N 352820 500 208 억 8050209 N N 1966 N 00 N
12 20250227 141248 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 260000 7000 2 2.77 40379184000 156727 54.15 252500 261000 251000 328500 177500 253000 257640.55 19.33 0 39892 268000 260500 254000 246500 240000 264250 250250 208 75500 500 192280 500 1 41652097 108295 57.73 3.71 12 0.38 4504.00 70090.00 263000 20250220 -1.14 157700 20240923 64.87 263000 -1.14 20250220 190100 36.77 20250102 263000 -1.14 20250220 157700 64.87 20240923 0.78 N 352820 500 208 억 8050209 N N 1966 N 00 N