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
000180/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
20250228,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1302,-42,5,-3.12,47404687,35957,64.20,1344,1345,1297,1747,941,1344,1318.37,1.22,0,62,1380,1361,1344,1325,1308,1371,1335,360,403,500,940,1,1,69751600,908,-3.80,0.15,12,0.05,-343.00,8433.00,2320,20240221,-43.88,1121,20241210,16.15,1538,-15.34,20250113,1253,3.91,20250213,2090,-37.70,20240311,1121,16.15,20241210,0.62,N,000180,500,360 억,,848877,N,N,0,N,00,N
20250228,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1300,-44,5,-3.27,43328532,32821,58.60,1344,1345,1300,1747,941,1344,1320.15,1.22,0,138,1380,1361,1344,1325,1308,1371,1335,360,403,500,940,1,1,69751600,907,-3.79,0.15,12,0.05,-343.00,8433.00,2320,20240221,-43.97,1121,20241210,15.97,1538,-15.47,20250113,1253,3.75,20250213,2090,-37.80,20240311,1121,15.97,20241210,0.62,N,000180,500,360 억,,848877,N,N,0,N,00,N
20250228,140104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1325,-19,5,-1.41,29235909,22060,39.39,1344,1345,1310,1747,941,1344,1325.29,1.22,0,275,1380,1361,1344,1325,1308,1371,1335,360,403,500,940,1,1,69751600,924,-3.86,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.89,1121,20241210,18.20,1538,-13.85,20250113,1253,5.75,20250213,2090,-36.60,20240311,1121,18.20,20241210,0.62,N,000180,500,360 억,,848877,N,N,0,N,00,N
20250228,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1331,-13,5,-0.97,14293074,10723,19.15,1344,1345,1328,1747,941,1344,1332.94,1.22,0,9,1380,1361,1344,1325,1308,1371,1335,360,403,500,940,1,1,69751600,928,-3.88,0.16,12,0.02,-343.00,8433.00,2320,20240221,-42.63,1121,20241210,18.73,1538,-13.46,20250113,1253,6.23,20250213,2090,-36.32,20240311,1121,18.73,20241210,0.62,N,000180,500,360 억,,848877,N,N,0,N,00,N
20250228,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1332,-12,5,-0.89,13635493,10228,18.26,1344,1345,1328,1747,941,1344,1333.15,1.22,0,-19,1380,1361,1344,1325,1308,1371,1335,360,403,500,940,1,1,69751600,929,-3.88,0.16,12,0.01,-343.00,8433.00,2320,20240221,-42.59,1121,20241210,18.82,1538,-13.39,20250113,1253,6.30,20250213,2090,-36.27,20240311,1121,18.82,20241210,0.62,N,000180,500,360 억,,848877,N,N,0,N,00,N
20250228,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1333,-11,5,-0.82,12763277,9572,17.09,1344,1345,1328,1747,941,1344,1333.40,1.22,0,-46,1380,1361,1344,1325,1308,1371,1335,360,403,500,940,1,1,69751600,930,-3.89,0.16,12,0.01,-343.00,8433.00,2320,20240221,-42.54,1121,20241210,18.91,1538,-13.33,20250113,1253,6.38,20250213,2090,-36.22,20240311,1121,18.91,20241210,0.62,N,000180,500,360 억,,848877,N,N,0,N,00,N
20250228,100104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1331,-13,5,-0.97,6586472,4931,8.80,1344,1345,1331,1747,941,1344,1335.73,1.22,0,-122,1380,1361,1344,1325,1308,1371,1335,360,403,500,940,1,1,69751600,928,-3.88,0.16,12,0.01,-343.00,8433.00,2320,20240221,-42.63,1121,20241210,18.73,1538,-13.46,20250113,1253,6.23,20250213,2090,-36.32,20240311,1121,18.73,20241210,0.62,N,000180,500,360 억,,848877,N,N,0,N,00,N
20250228,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1344,0,3,0.00,5376,4,0.01,1344,1344,1344,1747,941,1344,1344.00,1.22,0,0,1380,1361,1344,1325,1308,1371,1335,360,403,500,940,1,1,69751600,937,-3.92,0.16,12,0.00,-343.00,8433.00,2320,20240221,-42.07,1121,20241210,19.89,1538,-12.61,20250113,1253,7.26,20250213,2090,-35.69,20240311,1121,19.89,20241210,0.62,N,000180,500,360 억,,848877,N,N,0,N,00,N
20250227,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1344,14,2,1.05,75660663,56008,112.45,1330,1363,1327,1729,931,1330,1350.89,1.23,0,-6393,1379,1354,1330,1305,1281,1342,1293,360,399,500,930,1,1,69751600,937,-3.92,0.16,12,0.08,-343.00,8433.00,2320,20240221,-42.07,1121,20241210,19.89,1538,-12.61,20250113,1253,7.26,20250213,2090,-35.69,20240227,1121,19.89,20241210,0.62,N,000180,500,360 억,,855316,N,N,43,N,00,N
20250227,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1344,14,2,1.05,72699244,53805,108.02,1330,1363,1327,1729,931,1330,1351.16,1.23,0,-6068,1379,1354,1330,1305,1281,1342,1293,360,399,500,930,1,1,69751600,937,-3.92,0.16,12,0.08,-343.00,8433.00,2320,20240221,-42.07,1121,20241210,19.89,1538,-12.61,20250113,1253,7.26,20250213,2090,-35.69,20240227,1121,19.89,20241210,0.62,N,000180,500,360 억,,855316,N,N,43,N,00,N
20250227,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1339,9,2,0.68,67344634,49822,100.03,1330,1363,1327,1729,931,1330,1351.70,1.23,0,-6315,1379,1354,1330,1305,1281,1342,1293,360,399,500,930,1,1,69751600,934,-3.90,0.16,12,0.07,-343.00,8433.00,2320,20240221,-42.28,1121,20241210,19.45,1538,-12.94,20250113,1253,6.86,20250213,2090,-35.93,20240227,1121,19.45,20241210,0.62,N,000180,500,360 억,,855316,N,N,43,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 160103 57 100.00 KOSPI 일반서비스 N N N N N 1302 -42 5 -3.12 47404687 35957 64.20 1344 1345 1297 1747 941 1344 1318.37 1.22 0 62 1380 1361 1344 1325 1308 1371 1335 360 403 500 940 1 1 69751600 908 -3.80 0.15 12 0.05 -343.00 8433.00 2320 20240221 -43.88 1121 20241210 16.15 1538 -15.34 20250113 1253 3.91 20250213 2090 -37.70 20240311 1121 16.15 20241210 0.62 N 000180 500 360 억 848877 N N 0 N 00 N
3 20250228 150103 57 100.00 KOSPI 일반서비스 N N N N N 1300 -44 5 -3.27 43328532 32821 58.60 1344 1345 1300 1747 941 1344 1320.15 1.22 0 138 1380 1361 1344 1325 1308 1371 1335 360 403 500 940 1 1 69751600 907 -3.79 0.15 12 0.05 -343.00 8433.00 2320 20240221 -43.97 1121 20241210 15.97 1538 -15.47 20250113 1253 3.75 20250213 2090 -37.80 20240311 1121 15.97 20241210 0.62 N 000180 500 360 억 848877 N N 0 N 00 N
4 20250228 140104 57 100.00 KOSPI 일반서비스 N N N N N 1325 -19 5 -1.41 29235909 22060 39.39 1344 1345 1310 1747 941 1344 1325.29 1.22 0 275 1380 1361 1344 1325 1308 1371 1335 360 403 500 940 1 1 69751600 924 -3.86 0.16 12 0.03 -343.00 8433.00 2320 20240221 -42.89 1121 20241210 18.20 1538 -13.85 20250113 1253 5.75 20250213 2090 -36.60 20240311 1121 18.20 20241210 0.62 N 000180 500 360 억 848877 N N 0 N 00 N
5 20250228 130103 57 100.00 KOSPI 일반서비스 N N N N N 1331 -13 5 -0.97 14293074 10723 19.15 1344 1345 1328 1747 941 1344 1332.94 1.22 0 9 1380 1361 1344 1325 1308 1371 1335 360 403 500 940 1 1 69751600 928 -3.88 0.16 12 0.02 -343.00 8433.00 2320 20240221 -42.63 1121 20241210 18.73 1538 -13.46 20250113 1253 6.23 20250213 2090 -36.32 20240311 1121 18.73 20241210 0.62 N 000180 500 360 억 848877 N N 0 N 00 N
6 20250228 120103 57 100.00 KOSPI 일반서비스 N N N N N 1332 -12 5 -0.89 13635493 10228 18.26 1344 1345 1328 1747 941 1344 1333.15 1.22 0 -19 1380 1361 1344 1325 1308 1371 1335 360 403 500 940 1 1 69751600 929 -3.88 0.16 12 0.01 -343.00 8433.00 2320 20240221 -42.59 1121 20241210 18.82 1538 -13.39 20250113 1253 6.30 20250213 2090 -36.27 20240311 1121 18.82 20241210 0.62 N 000180 500 360 억 848877 N N 0 N 00 N
7 20250228 110103 57 100.00 KOSPI 일반서비스 N N N N N 1333 -11 5 -0.82 12763277 9572 17.09 1344 1345 1328 1747 941 1344 1333.40 1.22 0 -46 1380 1361 1344 1325 1308 1371 1335 360 403 500 940 1 1 69751600 930 -3.89 0.16 12 0.01 -343.00 8433.00 2320 20240221 -42.54 1121 20241210 18.91 1538 -13.33 20250113 1253 6.38 20250213 2090 -36.22 20240311 1121 18.91 20241210 0.62 N 000180 500 360 억 848877 N N 0 N 00 N
8 20250228 100104 57 100.00 KOSPI 일반서비스 N N N N N 1331 -13 5 -0.97 6586472 4931 8.80 1344 1345 1331 1747 941 1344 1335.73 1.22 0 -122 1380 1361 1344 1325 1308 1371 1335 360 403 500 940 1 1 69751600 928 -3.88 0.16 12 0.01 -343.00 8433.00 2320 20240221 -42.63 1121 20241210 18.73 1538 -13.46 20250113 1253 6.23 20250213 2090 -36.32 20240311 1121 18.73 20241210 0.62 N 000180 500 360 억 848877 N N 0 N 00 N
9 20250228 090103 57 100.00 KOSPI 일반서비스 N N N N N 1344 0 3 0.00 5376 4 0.01 1344 1344 1344 1747 941 1344 1344.00 1.22 0 0 1380 1361 1344 1325 1308 1371 1335 360 403 500 940 1 1 69751600 937 -3.92 0.16 12 0.00 -343.00 8433.00 2320 20240221 -42.07 1121 20241210 19.89 1538 -12.61 20250113 1253 7.26 20250213 2090 -35.69 20240311 1121 19.89 20241210 0.62 N 000180 500 360 억 848877 N N 0 N 00 N
10 20250227 160103 57 100.00 KOSPI 일반서비스 N N N N N 1344 14 2 1.05 75660663 56008 112.45 1330 1363 1327 1729 931 1330 1350.89 1.23 0 -6393 1379 1354 1330 1305 1281 1342 1293 360 399 500 930 1 1 69751600 937 -3.92 0.16 12 0.08 -343.00 8433.00 2320 20240221 -42.07 1121 20241210 19.89 1538 -12.61 20250113 1253 7.26 20250213 2090 -35.69 20240227 1121 19.89 20241210 0.62 N 000180 500 360 억 855316 N N 43 N 00 N
11 20250227 150103 57 100.00 KOSPI 일반서비스 N N N N N 1344 14 2 1.05 72699244 53805 108.02 1330 1363 1327 1729 931 1330 1351.16 1.23 0 -6068 1379 1354 1330 1305 1281 1342 1293 360 399 500 930 1 1 69751600 937 -3.92 0.16 12 0.08 -343.00 8433.00 2320 20240221 -42.07 1121 20241210 19.89 1538 -12.61 20250113 1253 7.26 20250213 2090 -35.69 20240227 1121 19.89 20241210 0.62 N 000180 500 360 억 855316 N N 43 N 00 N
12 20250227 140103 57 100.00 KOSPI 일반서비스 N N N N N 1339 9 2 0.68 67344634 49822 100.03 1330 1363 1327 1729 931 1330 1351.70 1.23 0 -6315 1379 1354 1330 1305 1281 1342 1293 360 399 500 930 1 1 69751600 934 -3.90 0.16 12 0.07 -343.00 8433.00 2320 20240221 -42.28 1121 20241210 19.45 1538 -12.94 20250113 1253 6.86 20250213 2090 -35.93 20240227 1121 19.45 20241210 0.62 N 000180 500 360 억 855316 N N 43 N 00 N