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
011810/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
20250228,160308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4200,-165,5,-3.78,489779710,116011,127.32,4365,4400,4170,5670,3060,4365,4221.87,1.78,0,-21149,4598,4481,4413,4296,4228,4447,4262,775,1305,2500,3140,5,1,31017927,1303,-2.48,1.49,12,0.37,-1696.00,2827.00,10970,20240219,-61.71,3945,20241209,6.46,4830,-13.04,20250113,4050,3.70,20250212,9910,-57.62,20240314,3945,6.46,20241209,0.00,N,011810,2500,775 억,,551053,N,N,0,N,00,N
20250228,150309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4190,-175,5,-4.01,425306370,100602,110.40,4365,4400,4170,5670,3060,4365,4227.61,1.78,0,-12374,4598,4481,4413,4296,4228,4447,4262,775,1305,2500,3140,5,1,31017927,1300,-2.47,1.48,12,0.32,-1696.00,2827.00,10970,20240219,-61.80,3945,20241209,6.21,4830,-13.25,20250113,4050,3.46,20250212,9910,-57.72,20240314,3945,6.21,20241209,0.00,N,011810,2500,775 억,,551053,N,N,0,N,00,N
20250228,140310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4195,-170,5,-3.89,363736370,85897,94.27,4365,4400,4170,5670,3060,4365,4234.56,1.78,0,-6965,4598,4481,4413,4296,4228,4447,4262,775,1305,2500,3140,5,1,31017927,1301,-2.47,1.48,12,0.28,-1696.00,2827.00,10970,20240219,-61.76,3945,20241209,6.34,4830,-13.15,20250113,4050,3.58,20250212,9910,-57.67,20240314,3945,6.34,20241209,0.00,N,011810,2500,775 억,,551053,N,N,0,N,00,N
20250228,130310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4200,-165,5,-3.78,323221135,76223,83.65,4365,4400,4170,5670,3060,4365,4240.47,1.78,0,-7071,4598,4481,4413,4296,4228,4447,4262,775,1305,2500,3140,5,1,31017927,1303,-2.48,1.49,12,0.25,-1696.00,2827.00,10970,20240219,-61.71,3945,20241209,6.46,4830,-13.04,20250113,4050,3.70,20250212,9910,-57.62,20240314,3945,6.46,20241209,0.00,N,011810,2500,775 억,,551053,N,N,0,N,00,N
20250228,120308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4215,-150,5,-3.44,279197555,65737,72.14,4365,4400,4200,5670,3060,4365,4247.19,1.78,0,-2723,4598,4481,4413,4296,4228,4447,4262,775,1305,2500,3140,5,1,31017927,1307,-2.49,1.49,12,0.21,-1696.00,2827.00,10970,20240219,-61.58,3945,20241209,6.84,4830,-12.73,20250113,4050,4.07,20250212,9910,-57.47,20240314,3945,6.84,20241209,0.00,N,011810,2500,775 억,,551053,N,N,0,N,00,N
20250228,110308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4235,-130,5,-2.98,191065375,44797,49.16,4365,4400,4210,5670,3060,4365,4265.14,1.78,0,-977,4598,4481,4413,4296,4228,4447,4262,775,1305,2500,3140,5,1,31017927,1314,-2.50,1.50,12,0.14,-1696.00,2827.00,10970,20240219,-61.39,3945,20241209,7.35,4830,-12.32,20250113,4050,4.57,20250212,9910,-57.27,20240314,3945,7.35,20241209,0.00,N,011810,2500,775 억,,551053,N,N,0,N,00,N
20250228,100308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-110,5,-2.52,86212830,20081,22.04,4365,4400,4250,5670,3060,4365,4293.25,1.78,0,-5664,4598,4481,4413,4296,4228,4447,4262,775,1305,2500,3140,5,1,31017927,1320,-2.51,1.51,12,0.06,-1696.00,2827.00,10970,20240219,-61.21,3945,20241209,7.86,4830,-11.90,20250113,4050,5.06,20250212,9910,-57.06,20240314,3945,7.86,20241209,0.00,N,011810,2500,775 억,,551053,N,N,0,N,00,N
20250228,090309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4350,-15,5,-0.34,16316135,3741,4.11,4365,4400,4325,5670,3060,4365,4361.44,1.78,0,-3063,4598,4481,4413,4296,4228,4447,4262,775,1305,2500,3140,5,1,31017927,1349,-2.56,1.54,12,0.01,-1696.00,2827.00,10970,20240219,-60.35,3945,20241209,10.27,4830,-9.94,20250113,4050,7.41,20250212,9910,-56.10,20240314,3945,10.27,20241209,0.00,N,011810,2500,775 억,,551053,N,N,0,N,00,N
20250227,160308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4365,-160,5,-3.54,400302685,91113,97.78,4530,4530,4345,5880,3170,4525,4393.61,1.86,0,-25580,4608,4566,4493,4451,4378,4587,4472,775,1355,2500,3250,5,1,31017927,1354,-2.57,1.54,12,0.29,-1696.00,2827.00,11900,20240216,-63.32,3945,20241209,10.65,4830,-9.63,20250113,4050,7.78,20250212,9910,-55.95,20240314,3945,10.65,20241209,0.00,N,011810,2500,775 억,,576633,N,N,0,N,00,N
20250227,150306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4360,-165,5,-3.65,377656515,85920,92.21,4530,4530,4345,5880,3170,4525,4395.43,1.86,0,-24337,4608,4566,4493,4451,4378,4587,4472,775,1355,2500,3250,5,1,31017927,1352,-2.57,1.54,12,0.28,-1696.00,2827.00,11900,20240216,-63.36,3945,20241209,10.52,4830,-9.73,20250113,4050,7.65,20250212,9910,-56.00,20240314,3945,10.52,20241209,0.00,N,011810,2500,775 억,,576633,N,N,0,N,00,N
20250227,140307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4350,-175,5,-3.87,338338410,76899,82.53,4530,4530,4345,5880,3170,4525,4399.76,1.86,0,-23577,4608,4566,4493,4451,4378,4587,4472,775,1355,2500,3250,5,1,31017927,1349,-2.56,1.54,12,0.25,-1696.00,2827.00,11900,20240216,-63.45,3945,20241209,10.27,4830,-9.94,20250113,4050,7.41,20250212,9910,-56.10,20240314,3945,10.27,20241209,0.00,N,011810,2500,775 억,,576633,N,N,0,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 160308 57 100.00 KOSPI 유통 N N N N N 4200 -165 5 -3.78 489779710 116011 127.32 4365 4400 4170 5670 3060 4365 4221.87 1.78 0 -21149 4598 4481 4413 4296 4228 4447 4262 775 1305 2500 3140 5 1 31017927 1303 -2.48 1.49 12 0.37 -1696.00 2827.00 10970 20240219 -61.71 3945 20241209 6.46 4830 -13.04 20250113 4050 3.70 20250212 9910 -57.62 20240314 3945 6.46 20241209 0.00 N 011810 2500 775 억 551053 N N 0 N 00 N
3 20250228 150309 57 100.00 KOSPI 유통 N N N N N 4190 -175 5 -4.01 425306370 100602 110.40 4365 4400 4170 5670 3060 4365 4227.61 1.78 0 -12374 4598 4481 4413 4296 4228 4447 4262 775 1305 2500 3140 5 1 31017927 1300 -2.47 1.48 12 0.32 -1696.00 2827.00 10970 20240219 -61.80 3945 20241209 6.21 4830 -13.25 20250113 4050 3.46 20250212 9910 -57.72 20240314 3945 6.21 20241209 0.00 N 011810 2500 775 억 551053 N N 0 N 00 N
4 20250228 140310 57 100.00 KOSPI 유통 N N N N N 4195 -170 5 -3.89 363736370 85897 94.27 4365 4400 4170 5670 3060 4365 4234.56 1.78 0 -6965 4598 4481 4413 4296 4228 4447 4262 775 1305 2500 3140 5 1 31017927 1301 -2.47 1.48 12 0.28 -1696.00 2827.00 10970 20240219 -61.76 3945 20241209 6.34 4830 -13.15 20250113 4050 3.58 20250212 9910 -57.67 20240314 3945 6.34 20241209 0.00 N 011810 2500 775 억 551053 N N 0 N 00 N
5 20250228 130310 57 100.00 KOSPI 유통 N N N N N 4200 -165 5 -3.78 323221135 76223 83.65 4365 4400 4170 5670 3060 4365 4240.47 1.78 0 -7071 4598 4481 4413 4296 4228 4447 4262 775 1305 2500 3140 5 1 31017927 1303 -2.48 1.49 12 0.25 -1696.00 2827.00 10970 20240219 -61.71 3945 20241209 6.46 4830 -13.04 20250113 4050 3.70 20250212 9910 -57.62 20240314 3945 6.46 20241209 0.00 N 011810 2500 775 억 551053 N N 0 N 00 N
6 20250228 120308 57 100.00 KOSPI 유통 N N N N N 4215 -150 5 -3.44 279197555 65737 72.14 4365 4400 4200 5670 3060 4365 4247.19 1.78 0 -2723 4598 4481 4413 4296 4228 4447 4262 775 1305 2500 3140 5 1 31017927 1307 -2.49 1.49 12 0.21 -1696.00 2827.00 10970 20240219 -61.58 3945 20241209 6.84 4830 -12.73 20250113 4050 4.07 20250212 9910 -57.47 20240314 3945 6.84 20241209 0.00 N 011810 2500 775 억 551053 N N 0 N 00 N
7 20250228 110308 57 100.00 KOSPI 유통 N N N N N 4235 -130 5 -2.98 191065375 44797 49.16 4365 4400 4210 5670 3060 4365 4265.14 1.78 0 -977 4598 4481 4413 4296 4228 4447 4262 775 1305 2500 3140 5 1 31017927 1314 -2.50 1.50 12 0.14 -1696.00 2827.00 10970 20240219 -61.39 3945 20241209 7.35 4830 -12.32 20250113 4050 4.57 20250212 9910 -57.27 20240314 3945 7.35 20241209 0.00 N 011810 2500 775 억 551053 N N 0 N 00 N
8 20250228 100308 57 100.00 KOSPI 유통 N N N N N 4255 -110 5 -2.52 86212830 20081 22.04 4365 4400 4250 5670 3060 4365 4293.25 1.78 0 -5664 4598 4481 4413 4296 4228 4447 4262 775 1305 2500 3140 5 1 31017927 1320 -2.51 1.51 12 0.06 -1696.00 2827.00 10970 20240219 -61.21 3945 20241209 7.86 4830 -11.90 20250113 4050 5.06 20250212 9910 -57.06 20240314 3945 7.86 20241209 0.00 N 011810 2500 775 억 551053 N N 0 N 00 N
9 20250228 090309 57 100.00 KOSPI 유통 N N N N N 4350 -15 5 -0.34 16316135 3741 4.11 4365 4400 4325 5670 3060 4365 4361.44 1.78 0 -3063 4598 4481 4413 4296 4228 4447 4262 775 1305 2500 3140 5 1 31017927 1349 -2.56 1.54 12 0.01 -1696.00 2827.00 10970 20240219 -60.35 3945 20241209 10.27 4830 -9.94 20250113 4050 7.41 20250212 9910 -56.10 20240314 3945 10.27 20241209 0.00 N 011810 2500 775 억 551053 N N 0 N 00 N
10 20250227 160308 57 100.00 KOSPI 유통 N N N N N 4365 -160 5 -3.54 400302685 91113 97.78 4530 4530 4345 5880 3170 4525 4393.61 1.86 0 -25580 4608 4566 4493 4451 4378 4587 4472 775 1355 2500 3250 5 1 31017927 1354 -2.57 1.54 12 0.29 -1696.00 2827.00 11900 20240216 -63.32 3945 20241209 10.65 4830 -9.63 20250113 4050 7.78 20250212 9910 -55.95 20240314 3945 10.65 20241209 0.00 N 011810 2500 775 억 576633 N N 0 N 00 N
11 20250227 150306 57 100.00 KOSPI 유통 N N N N N 4360 -165 5 -3.65 377656515 85920 92.21 4530 4530 4345 5880 3170 4525 4395.43 1.86 0 -24337 4608 4566 4493 4451 4378 4587 4472 775 1355 2500 3250 5 1 31017927 1352 -2.57 1.54 12 0.28 -1696.00 2827.00 11900 20240216 -63.36 3945 20241209 10.52 4830 -9.73 20250113 4050 7.65 20250212 9910 -56.00 20240314 3945 10.52 20241209 0.00 N 011810 2500 775 억 576633 N N 0 N 00 N
12 20250227 140307 57 100.00 KOSPI 유통 N N N N N 4350 -175 5 -3.87 338338410 76899 82.53 4530 4530 4345 5880 3170 4525 4399.76 1.86 0 -23577 4608 4566 4493 4451 4378 4587 4472 775 1355 2500 3250 5 1 31017927 1349 -2.56 1.54 12 0.25 -1696.00 2827.00 11900 20240216 -63.45 3945 20241209 10.27 4830 -9.94 20250113 4050 7.41 20250212 9910 -56.10 20240314 3945 10.27 20241209 0.00 N 011810 2500 775 억 576633 N N 0 N 00 N