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
000700/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
20250228,160111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5420,-10,5,-0.18,99955890,18477,106.55,5400,5460,5380,7050,3810,5430,5409.74,18.38,0,-655,5510,5470,5410,5370,5310,5490,5390,651,1620,2500,4010,10,1,26041812,1411,13.83,0.40,12,0.07,392.00,13653.00,6130,20240220,-11.58,4955,20241113,9.38,5500,-1.45,20250224,5210,4.03,20250114,5820,-6.87,20240329,4955,9.38,20241113,0.07,N,000700,2500,651 억,,4785431,N,N,0,N,00,N
20250228,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5420,-10,5,-0.18,95145880,17589,101.43,5400,5460,5380,7050,3810,5430,5409.40,18.38,0,-423,5510,5470,5410,5370,5310,5490,5390,651,1620,2500,4010,10,1,26041812,1411,13.83,0.40,12,0.07,392.00,13653.00,6130,20240220,-11.58,4955,20241113,9.38,5500,-1.45,20250224,5210,4.03,20250114,5820,-6.87,20240329,4955,9.38,20241113,0.07,N,000700,2500,651 억,,4785431,N,N,0,N,00,N
20250228,140112,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5430,0,3,0.00,81452280,15054,86.81,5400,5460,5380,7050,3810,5430,5410.67,18.38,0,-265,5510,5470,5410,5370,5310,5490,5390,651,1620,2500,4010,10,1,26041812,1414,13.85,0.40,12,0.06,392.00,13653.00,6130,20240220,-11.42,4955,20241113,9.59,5500,-1.27,20250224,5210,4.22,20250114,5820,-6.70,20240329,4955,9.59,20241113,0.07,N,000700,2500,651 억,,4785431,N,N,0,N,00,N
20250228,130111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5420,-10,5,-0.18,68520590,12664,73.03,5400,5460,5380,7050,3810,5430,5410.66,18.38,0,-197,5510,5470,5410,5370,5310,5490,5390,651,1620,2500,4010,10,1,26041812,1411,13.83,0.40,12,0.05,392.00,13653.00,6130,20240220,-11.58,4955,20241113,9.38,5500,-1.45,20250224,5210,4.03,20250114,5820,-6.87,20240329,4955,9.38,20241113,0.07,N,000700,2500,651 억,,4785431,N,N,0,N,00,N
20250228,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5430,0,3,0.00,44282610,8172,47.13,5400,5460,5380,7050,3810,5430,5418.82,18.38,0,34,5510,5470,5410,5370,5310,5490,5390,651,1620,2500,4010,10,1,26041812,1414,13.85,0.40,12,0.03,392.00,13653.00,6130,20240220,-11.42,4955,20241113,9.59,5500,-1.27,20250224,5210,4.22,20250114,5820,-6.70,20240329,4955,9.59,20241113,0.07,N,000700,2500,651 억,,4785431,N,N,0,N,00,N
20250228,110111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5430,0,3,0.00,33445290,6169,35.57,5400,5460,5380,7050,3810,5430,5421.51,18.38,0,-40,5510,5470,5410,5370,5310,5490,5390,651,1620,2500,4010,10,1,26041812,1414,13.85,0.40,12,0.02,392.00,13653.00,6130,20240220,-11.42,4955,20241113,9.59,5500,-1.27,20250224,5210,4.22,20250114,5820,-6.70,20240329,4955,9.59,20241113,0.07,N,000700,2500,651 억,,4785431,N,N,0,N,00,N
20250228,100111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-30,5,-0.55,1145390,212,1.22,5400,5460,5380,7050,3810,5430,5402.78,18.38,0,17,5510,5470,5410,5370,5310,5490,5390,651,1620,2500,4010,10,1,26041812,1406,13.78,0.40,12,0.00,392.00,13653.00,6130,20240220,-11.91,4955,20241113,8.98,5500,-1.82,20250224,5210,3.65,20250114,5820,-7.22,20240329,4955,8.98,20241113,0.07,N,000700,2500,651 억,,4785431,N,N,0,N,00,N
20250228,090111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-30,5,-0.55,21600,4,0.02,5400,5400,5400,7050,3810,5430,5400.00,18.38,0,0,5510,5470,5410,5370,5310,5490,5390,651,1620,2500,4010,10,1,26041812,1406,13.78,0.40,12,0.00,392.00,13653.00,6130,20240220,-11.91,4955,20241113,8.98,5500,-1.82,20250224,5210,3.65,20250114,5820,-7.22,20240329,4955,8.98,20241113,0.07,N,000700,2500,651 억,,4785431,N,N,0,N,00,N
20250227,160111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5430,-20,5,-0.37,93454320,17341,186.88,5410,5450,5350,7080,3820,5450,5389.21,18.37,0,-2483,5476,5462,5436,5422,5396,5470,5430,651,1630,2500,4030,10,1,26041812,1414,13.85,0.40,12,0.07,392.00,13653.00,6130,20240220,-11.42,4955,20241113,9.59,5500,-1.27,20250224,5210,4.22,20250114,5850,-7.18,20240227,4955,9.59,20241113,0.11,N,000700,2500,651 억,,4784818,N,N,16,N,00,N
20250227,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-50,5,-0.92,89303250,16576,178.64,5410,5450,5350,7080,3820,5450,5387.50,18.37,0,-2393,5476,5462,5436,5422,5396,5470,5430,651,1630,2500,4030,10,1,26041812,1406,13.78,0.40,12,0.06,392.00,13653.00,6130,20240220,-11.91,4955,20241113,8.98,5500,-1.82,20250224,5210,3.65,20250114,5850,-7.69,20240227,4955,8.98,20241113,0.11,N,000700,2500,651 억,,4784818,N,N,16,N,00,N
20250227,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,-70,5,-1.28,88829010,16488,177.69,5410,5450,5350,7080,3820,5450,5387.49,18.37,0,-2393,5476,5462,5436,5422,5396,5470,5430,651,1630,2500,4030,10,1,26041812,1401,13.72,0.39,12,0.06,392.00,13653.00,6130,20240220,-12.23,4955,20241113,8.58,5500,-2.18,20250224,5210,3.26,20250114,5850,-8.03,20240227,4955,8.58,20241113,0.11,N,000700,2500,651 억,,4784818,N,N,16,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 160111 57 100.00 KOSPI 일반서비스 N N N N N 5420 -10 5 -0.18 99955890 18477 106.55 5400 5460 5380 7050 3810 5430 5409.74 18.38 0 -655 5510 5470 5410 5370 5310 5490 5390 651 1620 2500 4010 10 1 26041812 1411 13.83 0.40 12 0.07 392.00 13653.00 6130 20240220 -11.58 4955 20241113 9.38 5500 -1.45 20250224 5210 4.03 20250114 5820 -6.87 20240329 4955 9.38 20241113 0.07 N 000700 2500 651 억 4785431 N N 0 N 00 N
3 20250228 150111 57 100.00 KOSPI 일반서비스 N N N N N 5420 -10 5 -0.18 95145880 17589 101.43 5400 5460 5380 7050 3810 5430 5409.40 18.38 0 -423 5510 5470 5410 5370 5310 5490 5390 651 1620 2500 4010 10 1 26041812 1411 13.83 0.40 12 0.07 392.00 13653.00 6130 20240220 -11.58 4955 20241113 9.38 5500 -1.45 20250224 5210 4.03 20250114 5820 -6.87 20240329 4955 9.38 20241113 0.07 N 000700 2500 651 억 4785431 N N 0 N 00 N
4 20250228 140112 57 100.00 KOSPI 일반서비스 N N N N N 5430 0 3 0.00 81452280 15054 86.81 5400 5460 5380 7050 3810 5430 5410.67 18.38 0 -265 5510 5470 5410 5370 5310 5490 5390 651 1620 2500 4010 10 1 26041812 1414 13.85 0.40 12 0.06 392.00 13653.00 6130 20240220 -11.42 4955 20241113 9.59 5500 -1.27 20250224 5210 4.22 20250114 5820 -6.70 20240329 4955 9.59 20241113 0.07 N 000700 2500 651 억 4785431 N N 0 N 00 N
5 20250228 130111 57 100.00 KOSPI 일반서비스 N N N N N 5420 -10 5 -0.18 68520590 12664 73.03 5400 5460 5380 7050 3810 5430 5410.66 18.38 0 -197 5510 5470 5410 5370 5310 5490 5390 651 1620 2500 4010 10 1 26041812 1411 13.83 0.40 12 0.05 392.00 13653.00 6130 20240220 -11.58 4955 20241113 9.38 5500 -1.45 20250224 5210 4.03 20250114 5820 -6.87 20240329 4955 9.38 20241113 0.07 N 000700 2500 651 억 4785431 N N 0 N 00 N
6 20250228 120110 57 100.00 KOSPI 일반서비스 N N N N N 5430 0 3 0.00 44282610 8172 47.13 5400 5460 5380 7050 3810 5430 5418.82 18.38 0 34 5510 5470 5410 5370 5310 5490 5390 651 1620 2500 4010 10 1 26041812 1414 13.85 0.40 12 0.03 392.00 13653.00 6130 20240220 -11.42 4955 20241113 9.59 5500 -1.27 20250224 5210 4.22 20250114 5820 -6.70 20240329 4955 9.59 20241113 0.07 N 000700 2500 651 억 4785431 N N 0 N 00 N
7 20250228 110111 57 100.00 KOSPI 일반서비스 N N N N N 5430 0 3 0.00 33445290 6169 35.57 5400 5460 5380 7050 3810 5430 5421.51 18.38 0 -40 5510 5470 5410 5370 5310 5490 5390 651 1620 2500 4010 10 1 26041812 1414 13.85 0.40 12 0.02 392.00 13653.00 6130 20240220 -11.42 4955 20241113 9.59 5500 -1.27 20250224 5210 4.22 20250114 5820 -6.70 20240329 4955 9.59 20241113 0.07 N 000700 2500 651 억 4785431 N N 0 N 00 N
8 20250228 100111 57 100.00 KOSPI 일반서비스 N N N N N 5400 -30 5 -0.55 1145390 212 1.22 5400 5460 5380 7050 3810 5430 5402.78 18.38 0 17 5510 5470 5410 5370 5310 5490 5390 651 1620 2500 4010 10 1 26041812 1406 13.78 0.40 12 0.00 392.00 13653.00 6130 20240220 -11.91 4955 20241113 8.98 5500 -1.82 20250224 5210 3.65 20250114 5820 -7.22 20240329 4955 8.98 20241113 0.07 N 000700 2500 651 억 4785431 N N 0 N 00 N
9 20250228 090111 57 100.00 KOSPI 일반서비스 N N N N N 5400 -30 5 -0.55 21600 4 0.02 5400 5400 5400 7050 3810 5430 5400.00 18.38 0 0 5510 5470 5410 5370 5310 5490 5390 651 1620 2500 4010 10 1 26041812 1406 13.78 0.40 12 0.00 392.00 13653.00 6130 20240220 -11.91 4955 20241113 8.98 5500 -1.82 20250224 5210 3.65 20250114 5820 -7.22 20240329 4955 8.98 20241113 0.07 N 000700 2500 651 억 4785431 N N 0 N 00 N
10 20250227 160111 57 100.00 KOSPI 일반서비스 N N N N N 5430 -20 5 -0.37 93454320 17341 186.88 5410 5450 5350 7080 3820 5450 5389.21 18.37 0 -2483 5476 5462 5436 5422 5396 5470 5430 651 1630 2500 4030 10 1 26041812 1414 13.85 0.40 12 0.07 392.00 13653.00 6130 20240220 -11.42 4955 20241113 9.59 5500 -1.27 20250224 5210 4.22 20250114 5850 -7.18 20240227 4955 9.59 20241113 0.11 N 000700 2500 651 억 4784818 N N 16 N 00 N
11 20250227 150111 57 100.00 KOSPI 일반서비스 N N N N N 5400 -50 5 -0.92 89303250 16576 178.64 5410 5450 5350 7080 3820 5450 5387.50 18.37 0 -2393 5476 5462 5436 5422 5396 5470 5430 651 1630 2500 4030 10 1 26041812 1406 13.78 0.40 12 0.06 392.00 13653.00 6130 20240220 -11.91 4955 20241113 8.98 5500 -1.82 20250224 5210 3.65 20250114 5850 -7.69 20240227 4955 8.98 20241113 0.11 N 000700 2500 651 억 4784818 N N 16 N 00 N
12 20250227 140111 57 100.00 KOSPI 일반서비스 N N N N N 5380 -70 5 -1.28 88829010 16488 177.69 5410 5450 5350 7080 3820 5450 5387.49 18.37 0 -2393 5476 5462 5436 5422 5396 5470 5430 651 1630 2500 4030 10 1 26041812 1401 13.72 0.39 12 0.06 392.00 13653.00 6130 20240220 -12.23 4955 20241113 8.58 5500 -2.18 20250224 5210 3.26 20250114 5850 -8.03 20240227 4955 8.58 20241113 0.11 N 000700 2500 651 억 4784818 N N 16 N 00 N