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
011090/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
20250228,160302,57,100.00,KOSPI,,제조,N,N,N,N, ,N,529,-3,5,-0.56,73563196,139919,95.44,526,535,521,691,373,532,525.76,0.52,0,-2524,545,538,532,525,519,535,522,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.23,-328.00,659.00,756,20241212,-30.03,421,20241210,25.65,625,-15.36,20250103,495,6.87,20250203,756,-30.03,20241212,421,25.65,20241210,0.16,N,011090,500,299 억,,313009,N,N,0,N,00,N
20250228,150303,57,100.00,KOSPI,,제조,N,N,N,N, ,N,521,-11,5,-2.07,65321566,124225,84.74,526,535,521,691,373,532,525.83,0.52,0,-395,545,538,532,525,519,535,522,300,159,500,370,1,1,59991641,313,-1.59,0.79,12,0.21,-328.00,659.00,756,20241212,-31.08,421,20241210,23.75,625,-16.64,20250103,495,5.25,20250203,756,-31.08,20241212,421,23.75,20241210,0.16,N,011090,500,299 억,,313009,N,N,0,N,00,N
20250228,140303,57,100.00,KOSPI,,제조,N,N,N,N, ,N,523,-9,5,-1.69,50641661,96129,65.57,526,535,523,691,373,532,526.81,0.52,0,-468,545,538,532,525,519,535,522,300,159,500,370,1,1,59991641,314,-1.59,0.79,12,0.16,-328.00,659.00,756,20241212,-30.82,421,20241210,24.23,625,-16.32,20250103,495,5.66,20250203,756,-30.82,20241212,421,24.23,20241210,0.16,N,011090,500,299 억,,313009,N,N,0,N,00,N
20250228,130304,57,100.00,KOSPI,,제조,N,N,N,N, ,N,525,-7,5,-1.32,42239483,80113,54.65,526,535,523,691,373,532,527.25,0.52,0,-1071,545,538,532,525,519,535,522,300,159,500,370,1,1,59991641,315,-1.60,0.80,12,0.13,-328.00,659.00,756,20241212,-30.56,421,20241210,24.70,625,-16.00,20250103,495,6.06,20250203,756,-30.56,20241212,421,24.70,20241210,0.16,N,011090,500,299 억,,313009,N,N,0,N,00,N
20250228,120302,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,-6,5,-1.13,32562472,61667,42.07,526,535,524,691,373,532,528.04,0.52,0,-1574,545,538,532,525,519,535,522,300,159,500,370,1,1,59991641,316,-1.60,0.80,12,0.10,-328.00,659.00,756,20241212,-30.42,421,20241210,24.94,625,-15.84,20250103,495,6.26,20250203,756,-30.42,20241212,421,24.94,20241210,0.16,N,011090,500,299 억,,313009,N,N,0,N,00,N
20250228,110302,57,100.00,KOSPI,,제조,N,N,N,N, ,N,529,-3,5,-0.56,15356698,28953,19.75,526,535,526,691,373,532,530.40,0.52,0,-2054,545,538,532,525,519,535,522,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.05,-328.00,659.00,756,20241212,-30.03,421,20241210,25.65,625,-15.36,20250103,495,6.87,20250203,756,-30.03,20241212,421,25.65,20241210,0.16,N,011090,500,299 억,,313009,N,N,0,N,00,N
20250228,100302,57,100.00,KOSPI,,제조,N,N,N,N, ,N,534,2,2,0.38,13295602,25078,17.11,526,535,526,691,373,532,530.17,0.52,0,6,545,538,532,525,519,535,522,300,159,500,370,1,1,59991641,320,-1.63,0.81,12,0.04,-328.00,659.00,756,20241212,-29.37,421,20241210,26.84,625,-14.56,20250103,495,7.88,20250203,756,-29.37,20241212,421,26.84,20241210,0.16,N,011090,500,299 억,,313009,N,N,0,N,00,N
20250228,090303,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,-2,5,-0.38,3360098,6388,4.36,526,532,526,691,373,532,526.00,0.52,0,1003,545,538,532,525,519,535,522,300,159,500,370,1,1,59991641,318,-1.62,0.80,12,0.01,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,313009,N,N,0,N,00,N
20250227,160302,57,100.00,KOSPI,,제조,N,N,N,N, ,N,532,-2,5,-0.37,75938494,142578,93.86,534,539,526,694,374,534,532.61,0.52,0,-1063,545,539,533,527,521,536,524,300,160,500,370,1,1,59991641,319,-1.62,0.81,12,0.24,-328.00,659.00,756,20241212,-29.63,421,20241210,26.37,625,-14.88,20250103,495,7.47,20250203,756,-29.63,20241212,421,26.37,20241210,0.16,N,011090,500,299 억,,312512,N,N,38,N,00,N
20250227,150300,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,-4,5,-0.75,68880818,129268,85.10,534,539,526,694,374,534,532.85,0.52,0,819,545,539,533,527,521,536,524,300,160,500,370,1,1,59991641,318,-1.62,0.80,12,0.22,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,312512,N,N,38,N,00,N
20250227,140301,57,100.00,KOSPI,,제조,N,N,N,N, ,N,528,-6,5,-1.12,62135211,116521,76.71,534,539,526,694,374,534,533.25,0.52,0,2599,545,539,533,527,521,536,524,300,160,500,370,1,1,59991641,317,-1.61,0.80,12,0.19,-328.00,659.00,756,20241212,-30.16,421,20241210,25.42,625,-15.52,20250103,495,6.67,20250203,756,-30.16,20241212,421,25.42,20241210,0.16,N,011090,500,299 억,,312512,N,N,38,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 160302 57 100.00 KOSPI 제조 N N N N N 529 -3 5 -0.56 73563196 139919 95.44 526 535 521 691 373 532 525.76 0.52 0 -2524 545 538 532 525 519 535 522 300 159 500 370 1 1 59991641 317 -1.61 0.80 12 0.23 -328.00 659.00 756 20241212 -30.03 421 20241210 25.65 625 -15.36 20250103 495 6.87 20250203 756 -30.03 20241212 421 25.65 20241210 0.16 N 011090 500 299 억 313009 N N 0 N 00 N
3 20250228 150303 57 100.00 KOSPI 제조 N N N N N 521 -11 5 -2.07 65321566 124225 84.74 526 535 521 691 373 532 525.83 0.52 0 -395 545 538 532 525 519 535 522 300 159 500 370 1 1 59991641 313 -1.59 0.79 12 0.21 -328.00 659.00 756 20241212 -31.08 421 20241210 23.75 625 -16.64 20250103 495 5.25 20250203 756 -31.08 20241212 421 23.75 20241210 0.16 N 011090 500 299 억 313009 N N 0 N 00 N
4 20250228 140303 57 100.00 KOSPI 제조 N N N N N 523 -9 5 -1.69 50641661 96129 65.57 526 535 523 691 373 532 526.81 0.52 0 -468 545 538 532 525 519 535 522 300 159 500 370 1 1 59991641 314 -1.59 0.79 12 0.16 -328.00 659.00 756 20241212 -30.82 421 20241210 24.23 625 -16.32 20250103 495 5.66 20250203 756 -30.82 20241212 421 24.23 20241210 0.16 N 011090 500 299 억 313009 N N 0 N 00 N
5 20250228 130304 57 100.00 KOSPI 제조 N N N N N 525 -7 5 -1.32 42239483 80113 54.65 526 535 523 691 373 532 527.25 0.52 0 -1071 545 538 532 525 519 535 522 300 159 500 370 1 1 59991641 315 -1.60 0.80 12 0.13 -328.00 659.00 756 20241212 -30.56 421 20241210 24.70 625 -16.00 20250103 495 6.06 20250203 756 -30.56 20241212 421 24.70 20241210 0.16 N 011090 500 299 억 313009 N N 0 N 00 N
6 20250228 120302 57 100.00 KOSPI 제조 N N N N N 526 -6 5 -1.13 32562472 61667 42.07 526 535 524 691 373 532 528.04 0.52 0 -1574 545 538 532 525 519 535 522 300 159 500 370 1 1 59991641 316 -1.60 0.80 12 0.10 -328.00 659.00 756 20241212 -30.42 421 20241210 24.94 625 -15.84 20250103 495 6.26 20250203 756 -30.42 20241212 421 24.94 20241210 0.16 N 011090 500 299 억 313009 N N 0 N 00 N
7 20250228 110302 57 100.00 KOSPI 제조 N N N N N 529 -3 5 -0.56 15356698 28953 19.75 526 535 526 691 373 532 530.40 0.52 0 -2054 545 538 532 525 519 535 522 300 159 500 370 1 1 59991641 317 -1.61 0.80 12 0.05 -328.00 659.00 756 20241212 -30.03 421 20241210 25.65 625 -15.36 20250103 495 6.87 20250203 756 -30.03 20241212 421 25.65 20241210 0.16 N 011090 500 299 억 313009 N N 0 N 00 N
8 20250228 100302 57 100.00 KOSPI 제조 N N N N N 534 2 2 0.38 13295602 25078 17.11 526 535 526 691 373 532 530.17 0.52 0 6 545 538 532 525 519 535 522 300 159 500 370 1 1 59991641 320 -1.63 0.81 12 0.04 -328.00 659.00 756 20241212 -29.37 421 20241210 26.84 625 -14.56 20250103 495 7.88 20250203 756 -29.37 20241212 421 26.84 20241210 0.16 N 011090 500 299 억 313009 N N 0 N 00 N
9 20250228 090303 57 100.00 KOSPI 제조 N N N N N 530 -2 5 -0.38 3360098 6388 4.36 526 532 526 691 373 532 526.00 0.52 0 1003 545 538 532 525 519 535 522 300 159 500 370 1 1 59991641 318 -1.62 0.80 12 0.01 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 313009 N N 0 N 00 N
10 20250227 160302 57 100.00 KOSPI 제조 N N N N N 532 -2 5 -0.37 75938494 142578 93.86 534 539 526 694 374 534 532.61 0.52 0 -1063 545 539 533 527 521 536 524 300 160 500 370 1 1 59991641 319 -1.62 0.81 12 0.24 -328.00 659.00 756 20241212 -29.63 421 20241210 26.37 625 -14.88 20250103 495 7.47 20250203 756 -29.63 20241212 421 26.37 20241210 0.16 N 011090 500 299 억 312512 N N 38 N 00 N
11 20250227 150300 57 100.00 KOSPI 제조 N N N N N 530 -4 5 -0.75 68880818 129268 85.10 534 539 526 694 374 534 532.85 0.52 0 819 545 539 533 527 521 536 524 300 160 500 370 1 1 59991641 318 -1.62 0.80 12 0.22 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 312512 N N 38 N 00 N
12 20250227 140301 57 100.00 KOSPI 제조 N N N N N 528 -6 5 -1.12 62135211 116521 76.71 534 539 526 694 374 534 533.25 0.52 0 2599 545 539 533 527 521 536 524 300 160 500 370 1 1 59991641 317 -1.61 0.80 12 0.19 -328.00 659.00 756 20241212 -30.16 421 20241210 25.42 625 -15.52 20250103 495 6.67 20250203 756 -30.16 20241212 421 25.42 20241210 0.16 N 011090 500 299 억 312512 N N 38 N 00 N