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
019680/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
20250228,160347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2190,-20,5,-0.90,100876155,46381,108.00,2190,2200,2160,2870,1550,2210,2174.63,1.74,0,-5437,2233,2221,2198,2186,2163,2227,2192,424,660,500,1590,5,1,84702850,1855,-2.43,0.54,12,0.05,-901.00,4090.00,2950,20240219,-25.76,1900,20240806,15.26,2555,-14.29,20250102,2130,2.82,20250213,2840,-22.89,20240321,1900,15.26,20240806,0.11,N,019680,500,423 억,,1470989,N,N,0,N,00,N
20250228,150349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,-35,5,-1.58,62035010,28504,66.37,2190,2200,2160,2870,1550,2210,2175.87,1.74,0,510,2233,2221,2198,2186,2163,2227,2192,424,660,500,1590,5,1,84702850,1842,-2.41,0.53,12,0.03,-901.00,4090.00,2950,20240219,-26.27,1900,20240806,14.47,2555,-14.87,20250102,2130,2.11,20250213,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1470989,N,N,0,N,00,N
20250228,140349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2165,-45,5,-2.04,53642305,24629,57.35,2190,2200,2165,2870,1550,2210,2177.47,1.74,0,2146,2233,2221,2198,2186,2163,2227,2192,424,660,500,1590,5,1,84702850,1834,-2.40,0.53,12,0.03,-901.00,4090.00,2950,20240219,-26.61,1900,20240806,13.95,2555,-15.26,20250102,2130,1.64,20250213,2840,-23.77,20240321,1900,13.95,20240806,0.11,N,019680,500,423 억,,1470989,N,N,0,N,00,N
20250228,130349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2185,-25,5,-1.13,38968920,17862,41.59,2190,2200,2170,2870,1550,2210,2181.00,1.74,0,2657,2233,2221,2198,2186,2163,2227,2192,424,660,500,1590,5,1,84702850,1851,-2.43,0.53,12,0.02,-901.00,4090.00,2950,20240219,-25.93,1900,20240806,15.00,2555,-14.48,20250102,2130,2.58,20250213,2840,-23.06,20240321,1900,15.00,20240806,0.11,N,019680,500,423 억,,1470989,N,N,0,N,00,N
20250228,120347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,-35,5,-1.58,35106605,16089,37.46,2190,2200,2170,2870,1550,2210,2181.29,1.74,0,2750,2233,2221,2198,2186,2163,2227,2192,424,660,500,1590,5,1,84702850,1842,-2.41,0.53,12,0.02,-901.00,4090.00,2950,20240219,-26.27,1900,20240806,14.47,2555,-14.87,20250102,2130,2.11,20250213,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1470989,N,N,0,N,00,N
20250228,110347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2195,-15,5,-0.68,10390435,4743,11.04,2190,2200,2170,2870,1550,2210,2188.86,1.74,0,943,2233,2221,2198,2186,2163,2227,2192,424,660,500,1590,5,1,84702850,1859,-2.44,0.54,12,0.01,-901.00,4090.00,2950,20240219,-25.59,1900,20240806,15.53,2555,-14.09,20250102,2130,3.05,20250213,2840,-22.71,20240321,1900,15.53,20240806,0.11,N,019680,500,423 억,,1470989,N,N,0,N,00,N
20250228,100347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-10,5,-0.45,8299455,3791,8.83,2190,2200,2170,2870,1550,2210,2186.73,1.74,0,459,2233,2221,2198,2186,2163,2227,2192,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.00,-901.00,4090.00,2950,20240219,-25.42,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2840,-22.54,20240321,1900,15.79,20240806,0.11,N,019680,500,423 억,,1470989,N,N,0,N,00,N
20250228,090348,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2190,-20,5,-0.90,1043955,473,1.10,2190,2195,2175,2870,1550,2210,2187.82,1.74,0,4,2233,2221,2198,2186,2163,2227,2192,424,660,500,1590,5,1,84702850,1855,-2.43,0.54,12,0.00,-901.00,4090.00,2950,20240219,-25.76,1900,20240806,15.26,2555,-14.29,20250102,2130,2.82,20250213,2840,-22.89,20240321,1900,15.26,20240806,0.11,N,019680,500,423 억,,1470989,N,N,0,N,00,N
20250227,160346,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2210,10,2,0.45,93856365,42945,232.00,2190,2210,2175,2860,1540,2200,2185.50,1.73,0,4579,2226,2212,2191,2177,2156,2220,2185,424,660,500,1580,5,1,84702850,1872,-2.45,0.54,12,0.05,-901.00,4090.00,2950,20240219,-25.08,1900,20240806,16.32,2555,-13.50,20250102,2130,3.76,20250213,2840,-22.18,20240321,1900,16.32,20240806,0.11,N,019680,500,423 억,,1467656,N,N,52,N,00,N
20250227,150344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2195,-5,5,-0.23,83503015,38236,206.56,2190,2205,2175,2860,1540,2200,2183.88,1.73,0,4590,2226,2212,2191,2177,2156,2220,2185,424,660,500,1580,5,1,84702850,1859,-2.44,0.54,12,0.05,-901.00,4090.00,2950,20240219,-25.59,1900,20240806,15.53,2555,-14.09,20250102,2130,3.05,20250213,2840,-22.71,20240321,1900,15.53,20240806,0.11,N,019680,500,423 억,,1467656,N,N,52,N,00,N
20250227,140346,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2190,-10,5,-0.45,49926205,22858,123.48,2190,2205,2175,2860,1540,2200,2184.19,1.73,0,2237,2226,2212,2191,2177,2156,2220,2185,424,660,500,1580,5,1,84702850,1855,-2.43,0.54,12,0.03,-901.00,4090.00,2950,20240219,-25.76,1900,20240806,15.26,2555,-14.29,20250102,2130,2.82,20250213,2840,-22.89,20240321,1900,15.26,20240806,0.11,N,019680,500,423 억,,1467656,N,N,52,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 160347 57 100.00 KOSPI 일반서비스 N N N N N 2190 -20 5 -0.90 100876155 46381 108.00 2190 2200 2160 2870 1550 2210 2174.63 1.74 0 -5437 2233 2221 2198 2186 2163 2227 2192 424 660 500 1590 5 1 84702850 1855 -2.43 0.54 12 0.05 -901.00 4090.00 2950 20240219 -25.76 1900 20240806 15.26 2555 -14.29 20250102 2130 2.82 20250213 2840 -22.89 20240321 1900 15.26 20240806 0.11 N 019680 500 423 억 1470989 N N 0 N 00 N
3 20250228 150349 57 100.00 KOSPI 일반서비스 N N N N N 2175 -35 5 -1.58 62035010 28504 66.37 2190 2200 2160 2870 1550 2210 2175.87 1.74 0 510 2233 2221 2198 2186 2163 2227 2192 424 660 500 1590 5 1 84702850 1842 -2.41 0.53 12 0.03 -901.00 4090.00 2950 20240219 -26.27 1900 20240806 14.47 2555 -14.87 20250102 2130 2.11 20250213 2840 -23.42 20240321 1900 14.47 20240806 0.11 N 019680 500 423 억 1470989 N N 0 N 00 N
4 20250228 140349 57 100.00 KOSPI 일반서비스 N N N N N 2165 -45 5 -2.04 53642305 24629 57.35 2190 2200 2165 2870 1550 2210 2177.47 1.74 0 2146 2233 2221 2198 2186 2163 2227 2192 424 660 500 1590 5 1 84702850 1834 -2.40 0.53 12 0.03 -901.00 4090.00 2950 20240219 -26.61 1900 20240806 13.95 2555 -15.26 20250102 2130 1.64 20250213 2840 -23.77 20240321 1900 13.95 20240806 0.11 N 019680 500 423 억 1470989 N N 0 N 00 N
5 20250228 130349 57 100.00 KOSPI 일반서비스 N N N N N 2185 -25 5 -1.13 38968920 17862 41.59 2190 2200 2170 2870 1550 2210 2181.00 1.74 0 2657 2233 2221 2198 2186 2163 2227 2192 424 660 500 1590 5 1 84702850 1851 -2.43 0.53 12 0.02 -901.00 4090.00 2950 20240219 -25.93 1900 20240806 15.00 2555 -14.48 20250102 2130 2.58 20250213 2840 -23.06 20240321 1900 15.00 20240806 0.11 N 019680 500 423 억 1470989 N N 0 N 00 N
6 20250228 120347 57 100.00 KOSPI 일반서비스 N N N N N 2175 -35 5 -1.58 35106605 16089 37.46 2190 2200 2170 2870 1550 2210 2181.29 1.74 0 2750 2233 2221 2198 2186 2163 2227 2192 424 660 500 1590 5 1 84702850 1842 -2.41 0.53 12 0.02 -901.00 4090.00 2950 20240219 -26.27 1900 20240806 14.47 2555 -14.87 20250102 2130 2.11 20250213 2840 -23.42 20240321 1900 14.47 20240806 0.11 N 019680 500 423 억 1470989 N N 0 N 00 N
7 20250228 110347 57 100.00 KOSPI 일반서비스 N N N N N 2195 -15 5 -0.68 10390435 4743 11.04 2190 2200 2170 2870 1550 2210 2188.86 1.74 0 943 2233 2221 2198 2186 2163 2227 2192 424 660 500 1590 5 1 84702850 1859 -2.44 0.54 12 0.01 -901.00 4090.00 2950 20240219 -25.59 1900 20240806 15.53 2555 -14.09 20250102 2130 3.05 20250213 2840 -22.71 20240321 1900 15.53 20240806 0.11 N 019680 500 423 억 1470989 N N 0 N 00 N
8 20250228 100347 57 100.00 KOSPI 일반서비스 N N N N N 2200 -10 5 -0.45 8299455 3791 8.83 2190 2200 2170 2870 1550 2210 2186.73 1.74 0 459 2233 2221 2198 2186 2163 2227 2192 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.00 -901.00 4090.00 2950 20240219 -25.42 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2840 -22.54 20240321 1900 15.79 20240806 0.11 N 019680 500 423 억 1470989 N N 0 N 00 N
9 20250228 090348 57 100.00 KOSPI 일반서비스 N N N N N 2190 -20 5 -0.90 1043955 473 1.10 2190 2195 2175 2870 1550 2210 2187.82 1.74 0 4 2233 2221 2198 2186 2163 2227 2192 424 660 500 1590 5 1 84702850 1855 -2.43 0.54 12 0.00 -901.00 4090.00 2950 20240219 -25.76 1900 20240806 15.26 2555 -14.29 20250102 2130 2.82 20250213 2840 -22.89 20240321 1900 15.26 20240806 0.11 N 019680 500 423 억 1470989 N N 0 N 00 N
10 20250227 160346 57 100.00 KOSPI 일반서비스 N N N N N 2210 10 2 0.45 93856365 42945 232.00 2190 2210 2175 2860 1540 2200 2185.50 1.73 0 4579 2226 2212 2191 2177 2156 2220 2185 424 660 500 1580 5 1 84702850 1872 -2.45 0.54 12 0.05 -901.00 4090.00 2950 20240219 -25.08 1900 20240806 16.32 2555 -13.50 20250102 2130 3.76 20250213 2840 -22.18 20240321 1900 16.32 20240806 0.11 N 019680 500 423 억 1467656 N N 52 N 00 N
11 20250227 150344 57 100.00 KOSPI 일반서비스 N N N N N 2195 -5 5 -0.23 83503015 38236 206.56 2190 2205 2175 2860 1540 2200 2183.88 1.73 0 4590 2226 2212 2191 2177 2156 2220 2185 424 660 500 1580 5 1 84702850 1859 -2.44 0.54 12 0.05 -901.00 4090.00 2950 20240219 -25.59 1900 20240806 15.53 2555 -14.09 20250102 2130 3.05 20250213 2840 -22.71 20240321 1900 15.53 20240806 0.11 N 019680 500 423 억 1467656 N N 52 N 00 N
12 20250227 140346 57 100.00 KOSPI 일반서비스 N N N N N 2190 -10 5 -0.45 49926205 22858 123.48 2190 2205 2175 2860 1540 2200 2184.19 1.73 0 2237 2226 2212 2191 2177 2156 2220 2185 424 660 500 1580 5 1 84702850 1855 -2.43 0.54 12 0.03 -901.00 4090.00 2950 20240219 -25.76 1900 20240806 15.26 2555 -14.29 20250102 2130 2.82 20250213 2840 -22.89 20240321 1900 15.26 20240806 0.11 N 019680 500 423 억 1467656 N N 52 N 00 N