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
005250/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
20250228,160211,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13900,-660,5,-4.53,1417759060,100613,164.12,14430,14450,13900,18920,10200,14560,14091.26,9.35,0,-32209,14840,14700,14540,14400,14240,14620,14320,253,4360,500,10770,10,1,47028210,6537,-12.72,0.69,12,0.21,-1093.00,20155.00,18490,20240819,-24.82,12940,20240703,7.42,17320,-19.75,20250102,13900,0.00,20250228,18490,-24.82,20240819,12940,7.42,20240703,0.40,N,005250,500,253 억,,4395437,N,N,3205,N,00,N
20250228,150211,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14030,-530,5,-3.64,998871450,70526,115.04,14430,14450,14000,18920,10200,14560,14163.16,9.35,0,-23308,14840,14700,14540,14400,14240,14620,14320,253,4360,500,10770,10,1,47028210,6598,-12.84,0.70,12,0.15,-1093.00,20155.00,18490,20240819,-24.12,12940,20240703,8.42,17320,-19.00,20250102,13920,0.79,20250203,18490,-24.12,20240819,12940,8.42,20240703,0.40,N,005250,500,253 억,,4395437,N,N,528,N,00,N
20250228,140211,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14050,-510,5,-3.50,836905940,58973,96.19,14430,14450,14020,18920,10200,14560,14191.33,9.35,0,-20543,14840,14700,14540,14400,14240,14620,14320,253,4360,500,10770,10,1,47028210,6607,-12.85,0.70,12,0.13,-1093.00,20155.00,18490,20240819,-24.01,12940,20240703,8.58,17320,-18.88,20250102,13920,0.93,20250203,18490,-24.01,20240819,12940,8.58,20240703,0.40,N,005250,500,253 억,,4395437,N,N,528,N,00,N
20250228,130212,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14080,-480,5,-3.30,655999790,46103,75.20,14430,14450,14070,18920,10200,14560,14229.00,9.35,0,-17047,14840,14700,14540,14400,14240,14620,14320,253,4360,500,10770,10,1,47028210,6622,-12.88,0.70,12,0.10,-1093.00,20155.00,18490,20240819,-23.85,12940,20240703,8.81,17320,-18.71,20250102,13920,1.15,20250203,18490,-23.85,20240819,12940,8.81,20240703,0.40,N,005250,500,253 억,,4395437,N,N,528,N,00,N
20250228,120210,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14140,-420,5,-2.88,502975630,35250,57.50,14430,14450,14120,18920,10200,14560,14268.80,9.35,0,-14826,14840,14700,14540,14400,14240,14620,14320,253,4360,500,10770,10,1,47028210,6650,-12.94,0.70,12,0.07,-1093.00,20155.00,18490,20240819,-23.53,12940,20240703,9.27,17320,-18.36,20250102,13920,1.58,20250203,18490,-23.53,20240819,12940,9.27,20240703,0.40,N,005250,500,253 억,,4395437,N,N,528,N,00,N
20250228,110211,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14250,-310,5,-2.13,314650480,21985,35.86,14430,14450,14210,18920,10200,14560,14312.04,9.35,0,-10123,14840,14700,14540,14400,14240,14620,14320,253,4360,500,10770,10,1,47028210,6702,-13.04,0.71,12,0.05,-1093.00,20155.00,18490,20240819,-22.93,12940,20240703,10.12,17320,-17.73,20250102,13920,2.37,20250203,18490,-22.93,20240819,12940,10.12,20240703,0.40,N,005250,500,253 억,,4395437,N,N,528,N,00,N
20250228,100210,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14350,-210,5,-1.44,184112090,12845,20.95,14430,14450,14270,18920,10200,14560,14333.35,9.35,0,-6156,14840,14700,14540,14400,14240,14620,14320,253,4360,500,10770,10,1,47028210,6749,-13.13,0.71,12,0.03,-1093.00,20155.00,18490,20240819,-22.39,12940,20240703,10.90,17320,-17.15,20250102,13920,3.09,20250203,18490,-22.39,20240819,12940,10.90,20240703,0.40,N,005250,500,253 억,,4395437,N,N,528,N,00,N
20250228,090211,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14340,-220,5,-1.51,30134840,2098,3.42,14430,14430,14340,18920,10200,14560,14363.51,9.35,0,-1937,14840,14700,14540,14400,14240,14620,14320,253,4360,500,10770,10,1,47028210,6744,-13.12,0.71,12,0.00,-1093.00,20155.00,18490,20240819,-22.44,12940,20240703,10.82,17320,-17.21,20250102,13920,3.02,20250203,18490,-22.44,20240819,12940,10.82,20240703,0.40,N,005250,500,253 억,,4395437,N,N,528,N,00,N
20250227,160209,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14560,-130,5,-0.88,876937560,60685,84.92,14570,14680,14380,19090,10290,14690,14450.03,9.37,0,-9722,14983,14836,14593,14446,14203,14910,14520,253,4400,500,10870,10,1,47028210,6847,-13.32,0.72,12,0.13,-1093.00,20155.00,18490,20240819,-21.25,12940,20240703,12.52,17320,-15.94,20250102,13920,4.60,20250203,18490,-21.25,20240819,12940,12.52,20240703,0.40,N,005250,500,253 억,,4404783,N,N,528,N,00,N
20250227,150210,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14490,-200,5,-1.36,805001790,55738,78.00,14570,14680,14380,19090,10290,14690,14442.58,9.37,0,-11326,14983,14836,14593,14446,14203,14910,14520,253,4400,500,10870,10,1,47028210,6814,-13.26,0.72,12,0.12,-1093.00,20155.00,18490,20240819,-21.63,12940,20240703,11.98,17320,-16.34,20250102,13920,4.09,20250203,18490,-21.63,20240819,12940,11.98,20240703,0.40,N,005250,500,253 억,,4404783,N,N,191,N,00,N
20250227,140210,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14460,-230,5,-1.57,733493790,50796,71.09,14570,14680,14380,19090,10290,14690,14439.97,9.37,0,-11731,14983,14836,14593,14446,14203,14910,14520,253,4400,500,10870,10,1,47028210,6800,-13.23,0.72,12,0.11,-1093.00,20155.00,18490,20240819,-21.80,12940,20240703,11.75,17320,-16.51,20250102,13920,3.88,20250203,18490,-21.80,20240819,12940,11.75,20240703,0.40,N,005250,500,253 억,,4404783,N,N,191,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 160211 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 13900 -660 5 -4.53 1417759060 100613 164.12 14430 14450 13900 18920 10200 14560 14091.26 9.35 0 -32209 14840 14700 14540 14400 14240 14620 14320 253 4360 500 10770 10 1 47028210 6537 -12.72 0.69 12 0.21 -1093.00 20155.00 18490 20240819 -24.82 12940 20240703 7.42 17320 -19.75 20250102 13900 0.00 20250228 18490 -24.82 20240819 12940 7.42 20240703 0.40 N 005250 500 253 억 4395437 N N 3205 N 00 N
3 20250228 150211 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14030 -530 5 -3.64 998871450 70526 115.04 14430 14450 14000 18920 10200 14560 14163.16 9.35 0 -23308 14840 14700 14540 14400 14240 14620 14320 253 4360 500 10770 10 1 47028210 6598 -12.84 0.70 12 0.15 -1093.00 20155.00 18490 20240819 -24.12 12940 20240703 8.42 17320 -19.00 20250102 13920 0.79 20250203 18490 -24.12 20240819 12940 8.42 20240703 0.40 N 005250 500 253 억 4395437 N N 528 N 00 N
4 20250228 140211 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14050 -510 5 -3.50 836905940 58973 96.19 14430 14450 14020 18920 10200 14560 14191.33 9.35 0 -20543 14840 14700 14540 14400 14240 14620 14320 253 4360 500 10770 10 1 47028210 6607 -12.85 0.70 12 0.13 -1093.00 20155.00 18490 20240819 -24.01 12940 20240703 8.58 17320 -18.88 20250102 13920 0.93 20250203 18490 -24.01 20240819 12940 8.58 20240703 0.40 N 005250 500 253 억 4395437 N N 528 N 00 N
5 20250228 130212 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14080 -480 5 -3.30 655999790 46103 75.20 14430 14450 14070 18920 10200 14560 14229.00 9.35 0 -17047 14840 14700 14540 14400 14240 14620 14320 253 4360 500 10770 10 1 47028210 6622 -12.88 0.70 12 0.10 -1093.00 20155.00 18490 20240819 -23.85 12940 20240703 8.81 17320 -18.71 20250102 13920 1.15 20250203 18490 -23.85 20240819 12940 8.81 20240703 0.40 N 005250 500 253 억 4395437 N N 528 N 00 N
6 20250228 120210 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14140 -420 5 -2.88 502975630 35250 57.50 14430 14450 14120 18920 10200 14560 14268.80 9.35 0 -14826 14840 14700 14540 14400 14240 14620 14320 253 4360 500 10770 10 1 47028210 6650 -12.94 0.70 12 0.07 -1093.00 20155.00 18490 20240819 -23.53 12940 20240703 9.27 17320 -18.36 20250102 13920 1.58 20250203 18490 -23.53 20240819 12940 9.27 20240703 0.40 N 005250 500 253 억 4395437 N N 528 N 00 N
7 20250228 110211 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14250 -310 5 -2.13 314650480 21985 35.86 14430 14450 14210 18920 10200 14560 14312.04 9.35 0 -10123 14840 14700 14540 14400 14240 14620 14320 253 4360 500 10770 10 1 47028210 6702 -13.04 0.71 12 0.05 -1093.00 20155.00 18490 20240819 -22.93 12940 20240703 10.12 17320 -17.73 20250102 13920 2.37 20250203 18490 -22.93 20240819 12940 10.12 20240703 0.40 N 005250 500 253 억 4395437 N N 528 N 00 N
8 20250228 100210 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14350 -210 5 -1.44 184112090 12845 20.95 14430 14450 14270 18920 10200 14560 14333.35 9.35 0 -6156 14840 14700 14540 14400 14240 14620 14320 253 4360 500 10770 10 1 47028210 6749 -13.13 0.71 12 0.03 -1093.00 20155.00 18490 20240819 -22.39 12940 20240703 10.90 17320 -17.15 20250102 13920 3.09 20250203 18490 -22.39 20240819 12940 10.90 20240703 0.40 N 005250 500 253 억 4395437 N N 528 N 00 N
9 20250228 090211 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14340 -220 5 -1.51 30134840 2098 3.42 14430 14430 14340 18920 10200 14560 14363.51 9.35 0 -1937 14840 14700 14540 14400 14240 14620 14320 253 4360 500 10770 10 1 47028210 6744 -13.12 0.71 12 0.00 -1093.00 20155.00 18490 20240819 -22.44 12940 20240703 10.82 17320 -17.21 20250102 13920 3.02 20250203 18490 -22.44 20240819 12940 10.82 20240703 0.40 N 005250 500 253 억 4395437 N N 528 N 00 N
10 20250227 160209 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14560 -130 5 -0.88 876937560 60685 84.92 14570 14680 14380 19090 10290 14690 14450.03 9.37 0 -9722 14983 14836 14593 14446 14203 14910 14520 253 4400 500 10870 10 1 47028210 6847 -13.32 0.72 12 0.13 -1093.00 20155.00 18490 20240819 -21.25 12940 20240703 12.52 17320 -15.94 20250102 13920 4.60 20250203 18490 -21.25 20240819 12940 12.52 20240703 0.40 N 005250 500 253 억 4404783 N N 528 N 00 N
11 20250227 150210 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14490 -200 5 -1.36 805001790 55738 78.00 14570 14680 14380 19090 10290 14690 14442.58 9.37 0 -11326 14983 14836 14593 14446 14203 14910 14520 253 4400 500 10870 10 1 47028210 6814 -13.26 0.72 12 0.12 -1093.00 20155.00 18490 20240819 -21.63 12940 20240703 11.98 17320 -16.34 20250102 13920 4.09 20250203 18490 -21.63 20240819 12940 11.98 20240703 0.40 N 005250 500 253 억 4404783 N N 191 N 00 N
12 20250227 140210 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 14460 -230 5 -1.57 733493790 50796 71.09 14570 14680 14380 19090 10290 14690 14439.97 9.37 0 -11731 14983 14836 14593 14446 14203 14910 14520 253 4400 500 10870 10 1 47028210 6800 -13.23 0.72 12 0.11 -1093.00 20155.00 18490 20240819 -21.80 12940 20240703 11.75 17320 -16.51 20250102 13920 3.88 20250203 18490 -21.80 20240819 12940 11.75 20240703 0.40 N 005250 500 253 억 4404783 N N 191 N 00 N