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
489790/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
20250228,161457,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47950,200,2,0.42,72884434700,1551298,89.27,45850,48550,44750,62000,33450,47750,46981.35,21.86,0,-64067,51883,49816,48633,46566,45383,49225,45975,252,14250,500,33420,50,1,50488390,24209,0.00,0.00,12,3.07,0.00,0.00,54500,20250214,-12.02,28400,20241220,68.84,54500,-12.02,20250214,29100,64.78,20250203,54500,-12.02,20250214,28400,68.84,20241220,3.95,N,489790,500,252 억,,11037863,N,N,8716,N,00,N
20250228,151504,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47700,-50,5,-0.10,69970744800,1490456,85.77,45850,48550,44750,62000,33450,47750,46945.73,21.86,0,-72640,51883,49816,48633,46566,45383,49225,45975,252,14250,500,33420,50,1,50488390,24083,0.00,0.00,12,2.95,0.00,0.00,54500,20250214,-12.48,28400,20241220,67.96,54500,-12.48,20250214,29100,63.92,20250203,54500,-12.48,20250214,28400,67.96,20241220,3.95,N,489790,500,252 억,,11037863,N,N,3017,N,00,N
20250228,141505,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47850,100,2,0.21,60536403600,1293712,74.45,45850,48550,44750,62000,33450,47750,46792.61,21.86,0,-43200,51883,49816,48633,46566,45383,49225,45975,252,14250,500,33420,50,1,50488390,24159,0.00,0.00,12,2.56,0.00,0.00,54500,20250214,-12.20,28400,20241220,68.49,54500,-12.20,20250214,29100,64.43,20250203,54500,-12.20,20250214,28400,68.49,20241220,3.95,N,489790,500,252 억,,11037863,N,N,3017,N,00,N
20250228,131457,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,46850,-900,5,-1.88,44934283750,969151,55.77,45850,47750,44750,62000,33450,47750,46364.23,21.86,0,6427,51883,49816,48633,46566,45383,49225,45975,252,14250,500,33420,50,1,50488390,23654,0.00,0.00,12,1.92,0.00,0.00,54500,20250214,-14.04,28400,20241220,64.96,54500,-14.04,20250214,29100,61.00,20250203,54500,-14.04,20250214,28400,64.96,20241220,3.95,N,489790,500,252 억,,11037863,N,N,3017,N,00,N
20250228,121450,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47400,-350,5,-0.73,40453362550,874140,50.30,45850,47750,44750,62000,33450,47750,46277.48,21.86,0,16088,51883,49816,48633,46566,45383,49225,45975,252,14250,500,33420,50,1,50488390,23931,0.00,0.00,12,1.73,0.00,0.00,54500,20250214,-13.03,28400,20241220,66.90,54500,-13.03,20250214,29100,62.89,20250203,54500,-13.03,20250214,28400,66.90,20241220,3.95,N,489790,500,252 억,,11037863,N,N,3017,N,00,N
20250228,111453,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,46700,-1050,5,-2.20,34181547950,741208,42.65,45850,47500,44750,62000,33450,47750,46115.45,21.86,0,13702,51883,49816,48633,46566,45383,49225,45975,252,14250,500,33420,50,1,50488390,23578,0.00,0.00,12,1.47,0.00,0.00,54500,20250214,-14.31,28400,20241220,64.44,54500,-14.31,20250214,29100,60.48,20250203,54500,-14.31,20250214,28400,64.44,20241220,3.95,N,489790,500,252 억,,11037863,N,N,3017,N,00,N
20250228,101452,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47000,-750,5,-1.57,29738870400,646305,37.19,45850,47500,44750,62000,33450,47750,46013.01,21.86,0,6536,51883,49816,48633,46566,45383,49225,45975,252,14250,500,33420,50,1,50488390,23730,0.00,0.00,12,1.28,0.00,0.00,54500,20250214,-13.76,28400,20241220,65.49,54500,-13.76,20250214,29100,61.51,20250203,54500,-13.76,20250214,28400,65.49,20241220,3.95,N,489790,500,252 억,,11037863,N,N,3017,N,00,N
20250228,091459,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,45600,-2150,5,-4.50,16057293550,354338,20.39,45850,46000,44750,62000,33450,47750,45314.60,21.86,0,-9563,51883,49816,48633,46566,45383,49225,45975,252,14250,500,33420,50,1,50488390,23023,0.00,0.00,12,0.70,0.00,0.00,54500,20250214,-16.33,28400,20241220,60.56,54500,-16.33,20250214,29100,56.70,20250203,54500,-16.33,20250214,28400,60.56,20241220,3.95,N,489790,500,252 억,,11037863,N,N,3017,N,00,N
20250227,161439,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47750,-2250,5,-4.50,84790324700,1726022,44.51,50100,50700,47450,65000,35000,50000,49126.42,22.28,0,-244189,54733,52366,49433,47066,44133,53550,48250,252,15000,500,35000,50,1,50488390,24108,0.00,0.00,12,3.42,0.00,0.00,54500,20250214,-12.39,28400,20241220,68.13,54500,-12.39,20250214,29100,64.09,20250203,54500,-12.39,20250214,28400,68.13,20241220,3.98,N,489790,500,252 억,,11250104,N,N,3016,N,00,N
20250227,151441,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47750,-2250,5,-4.50,81709238800,1661482,42.85,50100,50700,47450,65000,35000,50000,49178.51,22.28,0,-256271,54733,52366,49433,47066,44133,53550,48250,252,15000,500,35000,50,1,50488390,24108,0.00,0.00,12,3.29,0.00,0.00,54500,20250214,-12.39,28400,20241220,68.13,54500,-12.39,20250214,29100,64.09,20250203,54500,-12.39,20250214,28400,68.13,20241220,3.98,N,489790,500,252 억,,11250104,N,N,936,N,00,N
20250227,141443,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,48450,-1550,5,-3.10,64420712550,1300190,33.53,50100,50700,48400,65000,35000,50000,49547.14,22.28,0,-268103,54733,52366,49433,47066,44133,53550,48250,252,15000,500,35000,50,1,50488390,24462,0.00,0.00,12,2.58,0.00,0.00,54500,20250214,-11.10,28400,20241220,70.60,54500,-11.10,20250214,29100,66.49,20250203,54500,-11.10,20250214,28400,70.60,20241220,3.98,N,489790,500,252 억,,11250104,N,N,936,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 161457 57 100.00 KOSPI200 금융 N N N N N 47950 200 2 0.42 72884434700 1551298 89.27 45850 48550 44750 62000 33450 47750 46981.35 21.86 0 -64067 51883 49816 48633 46566 45383 49225 45975 252 14250 500 33420 50 1 50488390 24209 0.00 0.00 12 3.07 0.00 0.00 54500 20250214 -12.02 28400 20241220 68.84 54500 -12.02 20250214 29100 64.78 20250203 54500 -12.02 20250214 28400 68.84 20241220 3.95 N 489790 500 252 억 11037863 N N 8716 N 00 N
3 20250228 151504 57 100.00 KOSPI200 금융 N N N N N 47700 -50 5 -0.10 69970744800 1490456 85.77 45850 48550 44750 62000 33450 47750 46945.73 21.86 0 -72640 51883 49816 48633 46566 45383 49225 45975 252 14250 500 33420 50 1 50488390 24083 0.00 0.00 12 2.95 0.00 0.00 54500 20250214 -12.48 28400 20241220 67.96 54500 -12.48 20250214 29100 63.92 20250203 54500 -12.48 20250214 28400 67.96 20241220 3.95 N 489790 500 252 억 11037863 N N 3017 N 00 N
4 20250228 141505 57 100.00 KOSPI200 금융 N N N N N 47850 100 2 0.21 60536403600 1293712 74.45 45850 48550 44750 62000 33450 47750 46792.61 21.86 0 -43200 51883 49816 48633 46566 45383 49225 45975 252 14250 500 33420 50 1 50488390 24159 0.00 0.00 12 2.56 0.00 0.00 54500 20250214 -12.20 28400 20241220 68.49 54500 -12.20 20250214 29100 64.43 20250203 54500 -12.20 20250214 28400 68.49 20241220 3.95 N 489790 500 252 억 11037863 N N 3017 N 00 N
5 20250228 131457 57 100.00 KOSPI200 금융 N N N N N 46850 -900 5 -1.88 44934283750 969151 55.77 45850 47750 44750 62000 33450 47750 46364.23 21.86 0 6427 51883 49816 48633 46566 45383 49225 45975 252 14250 500 33420 50 1 50488390 23654 0.00 0.00 12 1.92 0.00 0.00 54500 20250214 -14.04 28400 20241220 64.96 54500 -14.04 20250214 29100 61.00 20250203 54500 -14.04 20250214 28400 64.96 20241220 3.95 N 489790 500 252 억 11037863 N N 3017 N 00 N
6 20250228 121450 57 100.00 KOSPI200 금융 N N N N N 47400 -350 5 -0.73 40453362550 874140 50.30 45850 47750 44750 62000 33450 47750 46277.48 21.86 0 16088 51883 49816 48633 46566 45383 49225 45975 252 14250 500 33420 50 1 50488390 23931 0.00 0.00 12 1.73 0.00 0.00 54500 20250214 -13.03 28400 20241220 66.90 54500 -13.03 20250214 29100 62.89 20250203 54500 -13.03 20250214 28400 66.90 20241220 3.95 N 489790 500 252 억 11037863 N N 3017 N 00 N
7 20250228 111453 57 100.00 KOSPI200 금융 N N N N N 46700 -1050 5 -2.20 34181547950 741208 42.65 45850 47500 44750 62000 33450 47750 46115.45 21.86 0 13702 51883 49816 48633 46566 45383 49225 45975 252 14250 500 33420 50 1 50488390 23578 0.00 0.00 12 1.47 0.00 0.00 54500 20250214 -14.31 28400 20241220 64.44 54500 -14.31 20250214 29100 60.48 20250203 54500 -14.31 20250214 28400 64.44 20241220 3.95 N 489790 500 252 억 11037863 N N 3017 N 00 N
8 20250228 101452 57 100.00 KOSPI200 금융 N N N N N 47000 -750 5 -1.57 29738870400 646305 37.19 45850 47500 44750 62000 33450 47750 46013.01 21.86 0 6536 51883 49816 48633 46566 45383 49225 45975 252 14250 500 33420 50 1 50488390 23730 0.00 0.00 12 1.28 0.00 0.00 54500 20250214 -13.76 28400 20241220 65.49 54500 -13.76 20250214 29100 61.51 20250203 54500 -13.76 20250214 28400 65.49 20241220 3.95 N 489790 500 252 억 11037863 N N 3017 N 00 N
9 20250228 091459 57 100.00 KOSPI200 금융 N N N N N 45600 -2150 5 -4.50 16057293550 354338 20.39 45850 46000 44750 62000 33450 47750 45314.60 21.86 0 -9563 51883 49816 48633 46566 45383 49225 45975 252 14250 500 33420 50 1 50488390 23023 0.00 0.00 12 0.70 0.00 0.00 54500 20250214 -16.33 28400 20241220 60.56 54500 -16.33 20250214 29100 56.70 20250203 54500 -16.33 20250214 28400 60.56 20241220 3.95 N 489790 500 252 억 11037863 N N 3017 N 00 N
10 20250227 161439 57 100.00 KOSPI200 금융 N N N N N 47750 -2250 5 -4.50 84790324700 1726022 44.51 50100 50700 47450 65000 35000 50000 49126.42 22.28 0 -244189 54733 52366 49433 47066 44133 53550 48250 252 15000 500 35000 50 1 50488390 24108 0.00 0.00 12 3.42 0.00 0.00 54500 20250214 -12.39 28400 20241220 68.13 54500 -12.39 20250214 29100 64.09 20250203 54500 -12.39 20250214 28400 68.13 20241220 3.98 N 489790 500 252 억 11250104 N N 3016 N 00 N
11 20250227 151441 57 100.00 KOSPI200 금융 N N N N N 47750 -2250 5 -4.50 81709238800 1661482 42.85 50100 50700 47450 65000 35000 50000 49178.51 22.28 0 -256271 54733 52366 49433 47066 44133 53550 48250 252 15000 500 35000 50 1 50488390 24108 0.00 0.00 12 3.29 0.00 0.00 54500 20250214 -12.39 28400 20241220 68.13 54500 -12.39 20250214 29100 64.09 20250203 54500 -12.39 20250214 28400 68.13 20241220 3.98 N 489790 500 252 억 11250104 N N 936 N 00 N
12 20250227 141443 57 100.00 KOSPI200 금융 N N N N N 48450 -1550 5 -3.10 64420712550 1300190 33.53 50100 50700 48400 65000 35000 50000 49547.14 22.28 0 -268103 54733 52366 49433 47066 44133 53550 48250 252 15000 500 35000 50 1 50488390 24462 0.00 0.00 12 2.58 0.00 0.00 54500 20250214 -11.10 28400 20241220 70.60 54500 -11.10 20250214 29100 66.49 20250203 54500 -11.10 20250214 28400 70.60 20241220 3.98 N 489790 500 252 억 11250104 N N 936 N 00 N