ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078930/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
20250224,160657,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,0,3,0.00,10355778650,252113,138.30,41100,41250,40900,53400,28800,41100,41075.92,20.33,0,-117632,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38188,2.99,0.29,12,0.27,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,106,N,00,N
20250224,150656,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41150,50,2,0.12,9080018200,221087,121.28,41100,41250,40900,53400,28800,41100,41069.89,20.33,0,-101721,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38235,3.00,0.29,12,0.24,13734.00,142035.00,57500,20240621,-28.43,37600,20250123,9.44,41550,-0.96,20250219,37600,9.44,20250123,57500,-28.43,20240621,37600,9.44,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N
20250224,140655,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41050,-50,5,-0.12,7859272100,191390,104.99,41100,41250,40900,53400,28800,41100,41064.17,20.33,0,-84824,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38142,2.99,0.29,12,0.21,13734.00,142035.00,57500,20240621,-28.61,37600,20250123,9.18,41550,-1.20,20250219,37600,9.18,20250123,57500,-28.61,20240621,37600,9.18,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N
20250224,130657,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,0,3,0.00,6634685700,161562,88.62,41100,41250,40900,53400,28800,41100,41065.88,20.33,0,-69924,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38188,2.99,0.29,12,0.17,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N
20250224,120654,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40950,-150,5,-0.36,5576257250,135788,74.49,41100,41250,40900,53400,28800,41100,41065.91,20.33,0,-56334,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38049,2.98,0.29,12,0.15,13734.00,142035.00,57500,20240621,-28.78,37600,20250123,8.91,41550,-1.44,20250219,37600,8.91,20250123,57500,-28.78,20240621,37600,8.91,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N
20250224,110652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41050,-50,5,-0.12,4548436950,110766,60.76,41100,41250,40900,53400,28800,41100,41063.48,20.33,0,-41320,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38142,2.99,0.29,12,0.12,13734.00,142035.00,57500,20240621,-28.61,37600,20250123,9.18,41550,-1.20,20250219,37600,9.18,20250123,57500,-28.61,20240621,37600,9.18,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N
20250224,100652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,0,3,0.00,2608415000,63499,34.83,41100,41250,40900,53400,28800,41100,41078.05,20.33,0,-25469,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38188,2.99,0.29,12,0.07,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N
20250224,090658,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,0,3,0.00,280870850,6838,3.75,41100,41150,41000,53400,28800,41100,41075.00,20.33,0,-2900,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38188,2.99,0.29,12,0.01,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N
20250221,160652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,50,2,0.12,7185967700,174477,101.25,41100,41350,40850,53300,28750,41050,41185.80,20.41,0,-32922,41583,41316,40933,40666,40283,41450,40800,4646,12250,5000,30370,50,1,92915378,38188,2.99,0.29,12,0.19,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.14,N,078930,5000,4645 억,,18963520,N,N,502,N,00,N
20250221,150654,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41300,250,2,0.61,6317076900,153368,89.00,41100,41350,40850,53300,28750,41050,41189.06,20.41,0,-23028,41583,41316,40933,40666,40283,41450,40800,4646,12250,5000,30370,50,1,92915378,38374,3.01,0.29,12,0.17,13734.00,142035.00,57500,20240621,-28.17,37600,20250123,9.84,41550,-0.60,20250219,37600,9.84,20250123,57500,-28.17,20240621,37600,9.84,20250123,0.14,N,078930,5000,4645 억,,18963520,N,N,77,N,00,N
20250221,140654,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41200,150,2,0.37,4987210050,121150,70.30,41100,41300,40850,53300,28750,41050,41165.63,20.41,0,-22938,41583,41316,40933,40666,40283,41450,40800,4646,12250,5000,30370,50,1,92915378,38281,3.00,0.29,12,0.13,13734.00,142035.00,57500,20240621,-28.35,37600,20250123,9.57,41550,-0.84,20250219,37600,9.57,20250123,57500,-28.35,20240621,37600,9.57,20250123,0.14,N,078930,5000,4645 억,,18963520,N,N,77,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 20250224 160657 55 30.00 KOSPI200 금융 N N N Y 40 N 41100 0 3 0.00 10355778650 252113 138.30 41100 41250 40900 53400 28800 41100 41075.92 20.33 0 -117632 41600 41350 41100 40850 40600 41350 40850 4646 12300 5000 30410 50 1 92915378 38188 2.99 0.29 12 0.27 13734.00 142035.00 57500 20240621 -28.52 37600 20250123 9.31 41550 -1.08 20250219 37600 9.31 20250123 57500 -28.52 20240621 37600 9.31 20250123 0.15 N 078930 5000 4645 억 18890468 N N 106 N 00 N
3 20250224 150656 55 30.00 KOSPI200 금융 N N N Y 40 N 41150 50 2 0.12 9080018200 221087 121.28 41100 41250 40900 53400 28800 41100 41069.89 20.33 0 -101721 41600 41350 41100 40850 40600 41350 40850 4646 12300 5000 30410 50 1 92915378 38235 3.00 0.29 12 0.24 13734.00 142035.00 57500 20240621 -28.43 37600 20250123 9.44 41550 -0.96 20250219 37600 9.44 20250123 57500 -28.43 20240621 37600 9.44 20250123 0.15 N 078930 5000 4645 억 18890468 N N 502 N 00 N
4 20250224 140655 55 30.00 KOSPI200 금융 N N N Y 40 N 41050 -50 5 -0.12 7859272100 191390 104.99 41100 41250 40900 53400 28800 41100 41064.17 20.33 0 -84824 41600 41350 41100 40850 40600 41350 40850 4646 12300 5000 30410 50 1 92915378 38142 2.99 0.29 12 0.21 13734.00 142035.00 57500 20240621 -28.61 37600 20250123 9.18 41550 -1.20 20250219 37600 9.18 20250123 57500 -28.61 20240621 37600 9.18 20250123 0.15 N 078930 5000 4645 억 18890468 N N 502 N 00 N
5 20250224 130657 55 30.00 KOSPI200 금융 N N N Y 40 N 41100 0 3 0.00 6634685700 161562 88.62 41100 41250 40900 53400 28800 41100 41065.88 20.33 0 -69924 41600 41350 41100 40850 40600 41350 40850 4646 12300 5000 30410 50 1 92915378 38188 2.99 0.29 12 0.17 13734.00 142035.00 57500 20240621 -28.52 37600 20250123 9.31 41550 -1.08 20250219 37600 9.31 20250123 57500 -28.52 20240621 37600 9.31 20250123 0.15 N 078930 5000 4645 억 18890468 N N 502 N 00 N
6 20250224 120654 55 30.00 KOSPI200 금융 N N N Y 40 N 40950 -150 5 -0.36 5576257250 135788 74.49 41100 41250 40900 53400 28800 41100 41065.91 20.33 0 -56334 41600 41350 41100 40850 40600 41350 40850 4646 12300 5000 30410 50 1 92915378 38049 2.98 0.29 12 0.15 13734.00 142035.00 57500 20240621 -28.78 37600 20250123 8.91 41550 -1.44 20250219 37600 8.91 20250123 57500 -28.78 20240621 37600 8.91 20250123 0.15 N 078930 5000 4645 억 18890468 N N 502 N 00 N
7 20250224 110652 55 30.00 KOSPI200 금융 N N N Y 40 N 41050 -50 5 -0.12 4548436950 110766 60.76 41100 41250 40900 53400 28800 41100 41063.48 20.33 0 -41320 41600 41350 41100 40850 40600 41350 40850 4646 12300 5000 30410 50 1 92915378 38142 2.99 0.29 12 0.12 13734.00 142035.00 57500 20240621 -28.61 37600 20250123 9.18 41550 -1.20 20250219 37600 9.18 20250123 57500 -28.61 20240621 37600 9.18 20250123 0.15 N 078930 5000 4645 억 18890468 N N 502 N 00 N
8 20250224 100652 55 30.00 KOSPI200 금융 N N N Y 40 N 41100 0 3 0.00 2608415000 63499 34.83 41100 41250 40900 53400 28800 41100 41078.05 20.33 0 -25469 41600 41350 41100 40850 40600 41350 40850 4646 12300 5000 30410 50 1 92915378 38188 2.99 0.29 12 0.07 13734.00 142035.00 57500 20240621 -28.52 37600 20250123 9.31 41550 -1.08 20250219 37600 9.31 20250123 57500 -28.52 20240621 37600 9.31 20250123 0.15 N 078930 5000 4645 억 18890468 N N 502 N 00 N
9 20250224 090658 55 30.00 KOSPI200 금융 N N N Y 40 N 41100 0 3 0.00 280870850 6838 3.75 41100 41150 41000 53400 28800 41100 41075.00 20.33 0 -2900 41600 41350 41100 40850 40600 41350 40850 4646 12300 5000 30410 50 1 92915378 38188 2.99 0.29 12 0.01 13734.00 142035.00 57500 20240621 -28.52 37600 20250123 9.31 41550 -1.08 20250219 37600 9.31 20250123 57500 -28.52 20240621 37600 9.31 20250123 0.15 N 078930 5000 4645 억 18890468 N N 502 N 00 N
10 20250221 160652 55 30.00 KOSPI200 금융 N N N Y 40 N 41100 50 2 0.12 7185967700 174477 101.25 41100 41350 40850 53300 28750 41050 41185.80 20.41 0 -32922 41583 41316 40933 40666 40283 41450 40800 4646 12250 5000 30370 50 1 92915378 38188 2.99 0.29 12 0.19 13734.00 142035.00 57500 20240621 -28.52 37600 20250123 9.31 41550 -1.08 20250219 37600 9.31 20250123 57500 -28.52 20240621 37600 9.31 20250123 0.14 N 078930 5000 4645 억 18963520 N N 502 N 00 N
11 20250221 150654 55 30.00 KOSPI200 금융 N N N Y 40 N 41300 250 2 0.61 6317076900 153368 89.00 41100 41350 40850 53300 28750 41050 41189.06 20.41 0 -23028 41583 41316 40933 40666 40283 41450 40800 4646 12250 5000 30370 50 1 92915378 38374 3.01 0.29 12 0.17 13734.00 142035.00 57500 20240621 -28.17 37600 20250123 9.84 41550 -0.60 20250219 37600 9.84 20250123 57500 -28.17 20240621 37600 9.84 20250123 0.14 N 078930 5000 4645 억 18963520 N N 77 N 00 N
12 20250221 140654 55 30.00 KOSPI200 금융 N N N Y 40 N 41200 150 2 0.37 4987210050 121150 70.30 41100 41300 40850 53300 28750 41050 41165.63 20.41 0 -22938 41583 41316 40933 40666 40283 41450 40800 4646 12250 5000 30370 50 1 92915378 38281 3.00 0.29 12 0.13 13734.00 142035.00 57500 20240621 -28.35 37600 20250123 9.57 41550 -0.84 20250219 37600 9.57 20250123 57500 -28.35 20240621 37600 9.57 20250123 0.14 N 078930 5000 4645 억 18963520 N N 77 N 00 N