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
016710/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
20250228,160332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7020,-50,5,-0.71,187542510,26678,304.13,6990,7100,6990,9190,4950,7070,7029.86,0.98,0,902,7116,7092,7046,7022,6976,7105,7035,161,2120,1000,5230,10,1,16089459,1129,0.73,0.27,12,0.17,9558.00,26059.00,10210,20240604,-31.24,6770,20241210,3.69,7210,-2.64,20250106,6880,2.03,20250203,10210,-31.24,20240604,6770,3.69,20241210,0.01,N,016710,1000,160 억,,157137,N,N,0,N,00,N
20250228,150334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7010,-60,5,-0.85,177507150,25246,287.80,6990,7100,6990,9190,4950,7070,7031.10,0.98,0,907,7116,7092,7046,7022,6976,7105,7035,161,2120,1000,5230,10,1,16089459,1128,0.73,0.27,12,0.16,9558.00,26059.00,10210,20240604,-31.34,6770,20241210,3.55,7210,-2.77,20250106,6880,1.89,20250203,10210,-31.34,20240604,6770,3.55,20241210,0.01,N,016710,1000,160 억,,157137,N,N,0,N,00,N
20250228,140335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,-30,5,-0.42,154565280,21974,250.50,6990,7100,6990,9190,4950,7070,7034.01,0.98,0,890,7116,7092,7046,7022,6976,7105,7035,161,2120,1000,5230,10,1,16089459,1133,0.74,0.27,12,0.14,9558.00,26059.00,10210,20240604,-31.05,6770,20241210,3.99,7210,-2.36,20250106,6880,2.33,20250203,10210,-31.05,20240604,6770,3.99,20241210,0.01,N,016710,1000,160 억,,157137,N,N,0,N,00,N
20250228,130334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7040,-30,5,-0.42,129061980,18342,209.10,6990,7100,6990,9190,4950,7070,7036.42,0.98,0,778,7116,7092,7046,7022,6976,7105,7035,161,2120,1000,5230,10,1,16089459,1133,0.74,0.27,12,0.11,9558.00,26059.00,10210,20240604,-31.05,6770,20241210,3.99,7210,-2.36,20250106,6880,2.33,20250203,10210,-31.05,20240604,6770,3.99,20241210,0.01,N,016710,1000,160 억,,157137,N,N,0,N,00,N
20250228,120332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,0,3,0.00,125549840,17843,203.41,6990,7100,6990,9190,4950,7070,7036.36,0.98,0,761,7116,7092,7046,7022,6976,7105,7035,161,2120,1000,5230,10,1,16089459,1138,0.74,0.27,12,0.11,9558.00,26059.00,10210,20240604,-30.75,6770,20241210,4.43,7210,-1.94,20250106,6880,2.76,20250203,10210,-30.75,20240604,6770,4.43,20241210,0.01,N,016710,1000,160 억,,157137,N,N,0,N,00,N
20250228,110332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,-10,5,-0.14,98548500,14007,159.68,6990,7100,6990,9190,4950,7070,7035.66,0.98,0,682,7116,7092,7046,7022,6976,7105,7035,161,2120,1000,5230,10,1,16089459,1136,0.74,0.27,12,0.09,9558.00,26059.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6880,2.62,20250203,10210,-30.85,20240604,6770,4.28,20241210,0.01,N,016710,1000,160 억,,157137,N,N,0,N,00,N
20250228,100332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,-20,5,-0.28,59000880,8400,95.76,6990,7100,6990,9190,4950,7070,7023.91,0.98,0,441,7116,7092,7046,7022,6976,7105,7035,161,2120,1000,5230,10,1,16089459,1134,0.74,0.27,12,0.05,9558.00,26059.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6880,2.47,20250203,10210,-30.95,20240604,6770,4.14,20241210,0.01,N,016710,1000,160 억,,157137,N,N,0,N,00,N
20250228,090333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7080,10,2,0.14,29043990,4154,47.36,6990,7080,6990,9190,4950,7070,6991.81,0.98,0,-143,7116,7092,7046,7022,6976,7105,7035,161,2120,1000,5230,10,1,16089459,1139,0.74,0.27,12,0.03,9558.00,26059.00,10210,20240604,-30.66,6770,20241210,4.58,7210,-1.80,20250106,6880,2.91,20250203,10210,-30.66,20240604,6770,4.58,20241210,0.01,N,016710,1000,160 억,,157137,N,N,0,N,00,N
20250227,160332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,20,2,0.28,59201280,8431,50.88,7050,7070,7000,9160,4940,7050,7021.82,0.99,0,-1407,7150,7100,7020,6970,6890,7125,6995,161,2110,1000,5210,10,1,16089459,1138,0.74,0.27,12,0.05,9558.00,26059.00,10210,20240604,-30.75,6770,20241210,4.43,7210,-1.94,20250106,6880,2.76,20250203,10210,-30.75,20240604,6770,4.43,20241210,0.01,N,016710,1000,160 억,,158497,N,N,11,N,00,N
20250227,150330,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7020,-30,5,-0.43,51897340,7395,44.63,7050,7050,7000,9160,4940,7050,7017.90,0.99,0,-1453,7150,7100,7020,6970,6890,7125,6995,161,2110,1000,5210,10,1,16089459,1129,0.73,0.27,12,0.05,9558.00,26059.00,10210,20240604,-31.24,6770,20241210,3.69,7210,-2.64,20250106,6880,2.03,20250203,10210,-31.24,20240604,6770,3.69,20241210,0.01,N,016710,1000,160 억,,158497,N,N,11,N,00,N
20250227,140331,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7010,-40,5,-0.57,44287700,6311,38.08,7050,7050,7000,9160,4940,7050,7017.54,0.99,0,-1182,7150,7100,7020,6970,6890,7125,6995,161,2110,1000,5210,10,1,16089459,1128,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.34,6770,20241210,3.55,7210,-2.77,20250106,6880,1.89,20250203,10210,-31.34,20240604,6770,3.55,20241210,0.01,N,016710,1000,160 억,,158497,N,N,11,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 160332 57 100.00 KOSPI 일반서비스 N N N N N 7020 -50 5 -0.71 187542510 26678 304.13 6990 7100 6990 9190 4950 7070 7029.86 0.98 0 902 7116 7092 7046 7022 6976 7105 7035 161 2120 1000 5230 10 1 16089459 1129 0.73 0.27 12 0.17 9558.00 26059.00 10210 20240604 -31.24 6770 20241210 3.69 7210 -2.64 20250106 6880 2.03 20250203 10210 -31.24 20240604 6770 3.69 20241210 0.01 N 016710 1000 160 억 157137 N N 0 N 00 N
3 20250228 150334 57 100.00 KOSPI 일반서비스 N N N N N 7010 -60 5 -0.85 177507150 25246 287.80 6990 7100 6990 9190 4950 7070 7031.10 0.98 0 907 7116 7092 7046 7022 6976 7105 7035 161 2120 1000 5230 10 1 16089459 1128 0.73 0.27 12 0.16 9558.00 26059.00 10210 20240604 -31.34 6770 20241210 3.55 7210 -2.77 20250106 6880 1.89 20250203 10210 -31.34 20240604 6770 3.55 20241210 0.01 N 016710 1000 160 억 157137 N N 0 N 00 N
4 20250228 140335 57 100.00 KOSPI 일반서비스 N N N N N 7040 -30 5 -0.42 154565280 21974 250.50 6990 7100 6990 9190 4950 7070 7034.01 0.98 0 890 7116 7092 7046 7022 6976 7105 7035 161 2120 1000 5230 10 1 16089459 1133 0.74 0.27 12 0.14 9558.00 26059.00 10210 20240604 -31.05 6770 20241210 3.99 7210 -2.36 20250106 6880 2.33 20250203 10210 -31.05 20240604 6770 3.99 20241210 0.01 N 016710 1000 160 억 157137 N N 0 N 00 N
5 20250228 130334 57 100.00 KOSPI 일반서비스 N N N N N 7040 -30 5 -0.42 129061980 18342 209.10 6990 7100 6990 9190 4950 7070 7036.42 0.98 0 778 7116 7092 7046 7022 6976 7105 7035 161 2120 1000 5230 10 1 16089459 1133 0.74 0.27 12 0.11 9558.00 26059.00 10210 20240604 -31.05 6770 20241210 3.99 7210 -2.36 20250106 6880 2.33 20250203 10210 -31.05 20240604 6770 3.99 20241210 0.01 N 016710 1000 160 억 157137 N N 0 N 00 N
6 20250228 120332 57 100.00 KOSPI 일반서비스 N N N N N 7070 0 3 0.00 125549840 17843 203.41 6990 7100 6990 9190 4950 7070 7036.36 0.98 0 761 7116 7092 7046 7022 6976 7105 7035 161 2120 1000 5230 10 1 16089459 1138 0.74 0.27 12 0.11 9558.00 26059.00 10210 20240604 -30.75 6770 20241210 4.43 7210 -1.94 20250106 6880 2.76 20250203 10210 -30.75 20240604 6770 4.43 20241210 0.01 N 016710 1000 160 억 157137 N N 0 N 00 N
7 20250228 110332 57 100.00 KOSPI 일반서비스 N N N N N 7060 -10 5 -0.14 98548500 14007 159.68 6990 7100 6990 9190 4950 7070 7035.66 0.98 0 682 7116 7092 7046 7022 6976 7105 7035 161 2120 1000 5230 10 1 16089459 1136 0.74 0.27 12 0.09 9558.00 26059.00 10210 20240604 -30.85 6770 20241210 4.28 7210 -2.08 20250106 6880 2.62 20250203 10210 -30.85 20240604 6770 4.28 20241210 0.01 N 016710 1000 160 억 157137 N N 0 N 00 N
8 20250228 100332 57 100.00 KOSPI 일반서비스 N N N N N 7050 -20 5 -0.28 59000880 8400 95.76 6990 7100 6990 9190 4950 7070 7023.91 0.98 0 441 7116 7092 7046 7022 6976 7105 7035 161 2120 1000 5230 10 1 16089459 1134 0.74 0.27 12 0.05 9558.00 26059.00 10210 20240604 -30.95 6770 20241210 4.14 7210 -2.22 20250106 6880 2.47 20250203 10210 -30.95 20240604 6770 4.14 20241210 0.01 N 016710 1000 160 억 157137 N N 0 N 00 N
9 20250228 090333 57 100.00 KOSPI 일반서비스 N N N N N 7080 10 2 0.14 29043990 4154 47.36 6990 7080 6990 9190 4950 7070 6991.81 0.98 0 -143 7116 7092 7046 7022 6976 7105 7035 161 2120 1000 5230 10 1 16089459 1139 0.74 0.27 12 0.03 9558.00 26059.00 10210 20240604 -30.66 6770 20241210 4.58 7210 -1.80 20250106 6880 2.91 20250203 10210 -30.66 20240604 6770 4.58 20241210 0.01 N 016710 1000 160 억 157137 N N 0 N 00 N
10 20250227 160332 57 100.00 KOSPI 일반서비스 N N N N N 7070 20 2 0.28 59201280 8431 50.88 7050 7070 7000 9160 4940 7050 7021.82 0.99 0 -1407 7150 7100 7020 6970 6890 7125 6995 161 2110 1000 5210 10 1 16089459 1138 0.74 0.27 12 0.05 9558.00 26059.00 10210 20240604 -30.75 6770 20241210 4.43 7210 -1.94 20250106 6880 2.76 20250203 10210 -30.75 20240604 6770 4.43 20241210 0.01 N 016710 1000 160 억 158497 N N 11 N 00 N
11 20250227 150330 57 100.00 KOSPI 일반서비스 N N N N N 7020 -30 5 -0.43 51897340 7395 44.63 7050 7050 7000 9160 4940 7050 7017.90 0.99 0 -1453 7150 7100 7020 6970 6890 7125 6995 161 2110 1000 5210 10 1 16089459 1129 0.73 0.27 12 0.05 9558.00 26059.00 10210 20240604 -31.24 6770 20241210 3.69 7210 -2.64 20250106 6880 2.03 20250203 10210 -31.24 20240604 6770 3.69 20241210 0.01 N 016710 1000 160 억 158497 N N 11 N 00 N
12 20250227 140331 57 100.00 KOSPI 일반서비스 N N N N N 7010 -40 5 -0.57 44287700 6311 38.08 7050 7050 7000 9160 4940 7050 7017.54 0.99 0 -1182 7150 7100 7020 6970 6890 7125 6995 161 2110 1000 5210 10 1 16089459 1128 0.73 0.27 12 0.04 9558.00 26059.00 10210 20240604 -31.34 6770 20241210 3.55 7210 -2.77 20250106 6880 1.89 20250203 10210 -31.34 20240604 6770 3.55 20241210 0.01 N 016710 1000 160 억 158497 N N 11 N 00 N