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
009810/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
20250228,160253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,321,-28,5,-8.02,495837813,1528530,534.35,349,349,308,453,245,349,324.39,1.90,0,-241794,357,353,348,344,339,350,341,152,104,100,200,1,1,151887500,488,-1.08,0.74,12,1.01,-296.00,431.00,1315,20240620,-75.59,295,20241115,8.81,425,-24.47,20250113,308,4.22,20250228,1315,-75.59,20240620,295,8.81,20241115,0.00,N,009810,100,151 억,,2884446,N,N,0,N,00,N
20250228,150253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,320,-29,5,-8.31,472591183,1455881,508.96,349,349,308,453,245,349,324.61,1.90,0,-208033,357,353,348,344,339,350,341,152,104,100,200,1,1,151887500,486,-1.08,0.74,12,0.96,-296.00,431.00,1315,20240620,-75.67,295,20241115,8.47,425,-24.71,20250113,308,3.90,20250228,1315,-75.67,20240620,295,8.47,20241115,0.00,N,009810,100,151 억,,2884446,N,N,0,N,00,N
20250228,140254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,322,-27,5,-7.74,437644154,1346471,470.71,349,349,308,453,245,349,325.03,1.90,0,-172116,357,353,348,344,339,350,341,152,104,100,200,1,1,151887500,489,-1.09,0.75,12,0.89,-296.00,431.00,1315,20240620,-75.51,295,20241115,9.15,425,-24.24,20250113,308,4.55,20250228,1315,-75.51,20240620,295,9.15,20241115,0.00,N,009810,100,151 억,,2884446,N,N,0,N,00,N
20250228,130254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,-16,5,-4.58,142842223,424138,148.27,349,349,325,453,245,349,336.78,1.90,0,-65383,357,353,348,344,339,350,341,152,104,100,200,1,1,151887500,506,-1.12,0.77,12,0.28,-296.00,431.00,1315,20240620,-74.68,295,20241115,12.88,425,-21.65,20250113,325,2.46,20250228,1315,-74.68,20240620,295,12.88,20241115,0.00,N,009810,100,151 억,,2884446,N,N,0,N,00,N
20250228,120252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,335,-14,5,-4.01,116184713,344043,120.27,349,349,325,453,245,349,337.70,1.90,0,-49689,357,353,348,344,339,350,341,152,104,100,200,1,1,151887500,509,-1.13,0.78,12,0.23,-296.00,431.00,1315,20240620,-74.52,295,20241115,13.56,425,-21.18,20250113,325,3.08,20250228,1315,-74.52,20240620,295,13.56,20241115,0.00,N,009810,100,151 억,,2884446,N,N,0,N,00,N
20250228,110253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,330,-19,5,-5.44,94309703,278591,97.39,349,349,325,453,245,349,338.52,1.90,0,-14733,357,353,348,344,339,350,341,152,104,100,200,1,1,151887500,501,-1.11,0.77,12,0.18,-296.00,431.00,1315,20240620,-74.90,295,20241115,11.86,425,-22.35,20250113,325,1.54,20250228,1315,-74.90,20240620,295,11.86,20241115,0.00,N,009810,100,151 억,,2884446,N,N,0,N,00,N
20250228,100252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,340,-9,5,-2.58,22296971,65098,22.76,349,349,340,453,245,349,342.51,1.90,0,-3465,357,353,348,344,339,350,341,152,104,100,200,1,1,151887500,516,-1.15,0.79,12,0.04,-296.00,431.00,1315,20240620,-74.14,295,20241115,15.25,425,-20.00,20250113,339,0.29,20250226,1315,-74.14,20240620,295,15.25,20241115,0.00,N,009810,100,151 억,,2884446,N,N,0,N,00,N
20250228,090253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,345,-4,5,-1.15,1264765,3634,1.27,349,349,345,453,245,349,348.04,1.90,0,-23,357,353,348,344,339,350,341,152,104,100,200,1,1,151887500,524,-1.17,0.80,12,0.00,-296.00,431.00,1315,20240620,-73.76,295,20241115,16.95,425,-18.82,20250113,339,1.77,20250226,1315,-73.76,20240620,295,16.95,20241115,0.00,N,009810,100,151 억,,2884446,N,N,0,N,00,N
20250227,160250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,349,-3,5,-0.85,97341223,281135,81.62,352,352,343,457,247,352,346.24,1.95,0,-79960,362,357,348,343,334,359,345,152,105,100,210,1,1,151887500,530,-1.18,0.81,12,0.19,-296.00,431.00,1315,20240620,-73.46,295,20241115,18.31,425,-17.88,20250113,339,2.95,20250226,1315,-73.46,20240620,295,18.31,20241115,0.00,N,009810,100,151 억,,2964409,N,N,78,N,00,N
20250227,150251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,348,-4,5,-1.14,88323282,255226,74.10,352,352,343,457,247,352,346.06,1.95,0,-59849,362,357,348,343,334,359,345,152,105,100,210,1,1,151887500,529,-1.18,0.81,12,0.17,-296.00,431.00,1315,20240620,-73.54,295,20241115,17.97,425,-18.12,20250113,339,2.65,20250226,1315,-73.54,20240620,295,17.97,20241115,0.00,N,009810,100,151 억,,2964409,N,N,78,N,00,N
20250227,140251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,344,-8,5,-2.27,63799448,184271,53.50,352,352,344,457,247,352,346.23,1.95,0,-35498,362,357,348,343,334,359,345,152,105,100,210,1,1,151887500,522,-1.16,0.80,12,0.12,-296.00,431.00,1315,20240620,-73.84,295,20241115,16.61,425,-19.06,20250113,339,1.47,20250226,1315,-73.84,20240620,295,16.61,20241115,0.00,N,009810,100,151 억,,2964409,N,N,78,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 160253 57 100.00 KOSPI 유통 N N N N N 321 -28 5 -8.02 495837813 1528530 534.35 349 349 308 453 245 349 324.39 1.90 0 -241794 357 353 348 344 339 350 341 152 104 100 200 1 1 151887500 488 -1.08 0.74 12 1.01 -296.00 431.00 1315 20240620 -75.59 295 20241115 8.81 425 -24.47 20250113 308 4.22 20250228 1315 -75.59 20240620 295 8.81 20241115 0.00 N 009810 100 151 억 2884446 N N 0 N 00 N
3 20250228 150253 57 100.00 KOSPI 유통 N N N N N 320 -29 5 -8.31 472591183 1455881 508.96 349 349 308 453 245 349 324.61 1.90 0 -208033 357 353 348 344 339 350 341 152 104 100 200 1 1 151887500 486 -1.08 0.74 12 0.96 -296.00 431.00 1315 20240620 -75.67 295 20241115 8.47 425 -24.71 20250113 308 3.90 20250228 1315 -75.67 20240620 295 8.47 20241115 0.00 N 009810 100 151 억 2884446 N N 0 N 00 N
4 20250228 140254 57 100.00 KOSPI 유통 N N N N N 322 -27 5 -7.74 437644154 1346471 470.71 349 349 308 453 245 349 325.03 1.90 0 -172116 357 353 348 344 339 350 341 152 104 100 200 1 1 151887500 489 -1.09 0.75 12 0.89 -296.00 431.00 1315 20240620 -75.51 295 20241115 9.15 425 -24.24 20250113 308 4.55 20250228 1315 -75.51 20240620 295 9.15 20241115 0.00 N 009810 100 151 억 2884446 N N 0 N 00 N
5 20250228 130254 57 100.00 KOSPI 유통 N N N N N 333 -16 5 -4.58 142842223 424138 148.27 349 349 325 453 245 349 336.78 1.90 0 -65383 357 353 348 344 339 350 341 152 104 100 200 1 1 151887500 506 -1.12 0.77 12 0.28 -296.00 431.00 1315 20240620 -74.68 295 20241115 12.88 425 -21.65 20250113 325 2.46 20250228 1315 -74.68 20240620 295 12.88 20241115 0.00 N 009810 100 151 억 2884446 N N 0 N 00 N
6 20250228 120252 57 100.00 KOSPI 유통 N N N N N 335 -14 5 -4.01 116184713 344043 120.27 349 349 325 453 245 349 337.70 1.90 0 -49689 357 353 348 344 339 350 341 152 104 100 200 1 1 151887500 509 -1.13 0.78 12 0.23 -296.00 431.00 1315 20240620 -74.52 295 20241115 13.56 425 -21.18 20250113 325 3.08 20250228 1315 -74.52 20240620 295 13.56 20241115 0.00 N 009810 100 151 억 2884446 N N 0 N 00 N
7 20250228 110253 57 100.00 KOSPI 유통 N N N N N 330 -19 5 -5.44 94309703 278591 97.39 349 349 325 453 245 349 338.52 1.90 0 -14733 357 353 348 344 339 350 341 152 104 100 200 1 1 151887500 501 -1.11 0.77 12 0.18 -296.00 431.00 1315 20240620 -74.90 295 20241115 11.86 425 -22.35 20250113 325 1.54 20250228 1315 -74.90 20240620 295 11.86 20241115 0.00 N 009810 100 151 억 2884446 N N 0 N 00 N
8 20250228 100252 57 100.00 KOSPI 유통 N N N N N 340 -9 5 -2.58 22296971 65098 22.76 349 349 340 453 245 349 342.51 1.90 0 -3465 357 353 348 344 339 350 341 152 104 100 200 1 1 151887500 516 -1.15 0.79 12 0.04 -296.00 431.00 1315 20240620 -74.14 295 20241115 15.25 425 -20.00 20250113 339 0.29 20250226 1315 -74.14 20240620 295 15.25 20241115 0.00 N 009810 100 151 억 2884446 N N 0 N 00 N
9 20250228 090253 57 100.00 KOSPI 유통 N N N N N 345 -4 5 -1.15 1264765 3634 1.27 349 349 345 453 245 349 348.04 1.90 0 -23 357 353 348 344 339 350 341 152 104 100 200 1 1 151887500 524 -1.17 0.80 12 0.00 -296.00 431.00 1315 20240620 -73.76 295 20241115 16.95 425 -18.82 20250113 339 1.77 20250226 1315 -73.76 20240620 295 16.95 20241115 0.00 N 009810 100 151 억 2884446 N N 0 N 00 N
10 20250227 160250 57 100.00 KOSPI 유통 N N N N N 349 -3 5 -0.85 97341223 281135 81.62 352 352 343 457 247 352 346.24 1.95 0 -79960 362 357 348 343 334 359 345 152 105 100 210 1 1 151887500 530 -1.18 0.81 12 0.19 -296.00 431.00 1315 20240620 -73.46 295 20241115 18.31 425 -17.88 20250113 339 2.95 20250226 1315 -73.46 20240620 295 18.31 20241115 0.00 N 009810 100 151 억 2964409 N N 78 N 00 N
11 20250227 150251 57 100.00 KOSPI 유통 N N N N N 348 -4 5 -1.14 88323282 255226 74.10 352 352 343 457 247 352 346.06 1.95 0 -59849 362 357 348 343 334 359 345 152 105 100 210 1 1 151887500 529 -1.18 0.81 12 0.17 -296.00 431.00 1315 20240620 -73.54 295 20241115 17.97 425 -18.12 20250113 339 2.65 20250226 1315 -73.54 20240620 295 17.97 20241115 0.00 N 009810 100 151 억 2964409 N N 78 N 00 N
12 20250227 140251 57 100.00 KOSPI 유통 N N N N N 344 -8 5 -2.27 63799448 184271 53.50 352 352 344 457 247 352 346.23 1.95 0 -35498 362 357 348 343 334 359 345 152 105 100 210 1 1 151887500 522 -1.16 0.80 12 0.12 -296.00 431.00 1315 20240620 -73.84 295 20241115 16.61 425 -19.06 20250113 339 1.47 20250226 1315 -73.84 20240620 295 16.61 20241115 0.00 N 009810 100 151 억 2964409 N N 78 N 00 N