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
030210/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
20250228,160419,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2650,-25,5,-0.93,176535920,66893,211.80,2670,2675,2620,3475,1875,2675,2639.07,5.48,0,-9645,2718,2696,2683,2661,2648,2690,2655,3046,800,5000,1920,5,1,60911106,1614,-16.99,0.28,12,0.11,-156.00,9355.00,3915,20240308,-32.31,2345,20241209,13.01,3240,-18.21,20250102,2620,1.15,20250228,3915,-32.31,20240308,2345,13.01,20241209,0.02,N,030210,5000,3045 억,,3340516,N,N,0,N,00,N
20250228,150421,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2655,-20,5,-0.75,165774160,62818,198.90,2670,2675,2620,3475,1875,2675,2638.96,5.48,0,-9211,2718,2696,2683,2661,2648,2690,2655,3046,800,5000,1920,5,1,60911106,1617,-17.02,0.28,12,0.10,-156.00,9355.00,3915,20240308,-32.18,2345,20241209,13.22,3240,-18.06,20250102,2620,1.34,20250228,3915,-32.18,20240308,2345,13.22,20241209,0.02,N,030210,5000,3045 억,,3340516,N,N,0,N,00,N
20250228,140422,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2660,-15,5,-0.56,135772870,51426,162.83,2670,2675,2625,3475,1875,2675,2640.16,5.48,0,-8767,2718,2696,2683,2661,2648,2690,2655,3046,800,5000,1920,5,1,60911106,1620,-17.05,0.28,12,0.08,-156.00,9355.00,3915,20240308,-32.06,2345,20241209,13.43,3240,-17.90,20250102,2625,1.33,20250228,3915,-32.06,20240308,2345,13.43,20241209,0.02,N,030210,5000,3045 억,,3340516,N,N,0,N,00,N
20250228,130421,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2635,-40,5,-1.50,90628565,34335,108.71,2670,2675,2625,3475,1875,2675,2639.54,5.48,0,-10125,2718,2696,2683,2661,2648,2690,2655,3046,800,5000,1920,5,1,60911106,1605,-16.89,0.28,12,0.06,-156.00,9355.00,3915,20240308,-32.69,2345,20241209,12.37,3240,-18.67,20250102,2625,0.38,20250228,3915,-32.69,20240308,2345,12.37,20241209,0.02,N,030210,5000,3045 억,,3340516,N,N,0,N,00,N
20250228,120419,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2635,-40,5,-1.50,56135045,21246,67.27,2670,2675,2625,3475,1875,2675,2642.15,5.48,0,-2682,2718,2696,2683,2661,2648,2690,2655,3046,800,5000,1920,5,1,60911106,1605,-16.89,0.28,12,0.03,-156.00,9355.00,3915,20240308,-32.69,2345,20241209,12.37,3240,-18.67,20250102,2625,0.38,20250228,3915,-32.69,20240308,2345,12.37,20241209,0.02,N,030210,5000,3045 억,,3340516,N,N,0,N,00,N
20250228,110419,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2650,-25,5,-0.93,36180945,13662,43.26,2670,2675,2640,3475,1875,2675,2648.29,5.48,0,39,2718,2696,2683,2661,2648,2690,2655,3046,800,5000,1920,5,1,60911106,1614,-16.99,0.28,12,0.02,-156.00,9355.00,3915,20240308,-32.31,2345,20241209,13.01,3240,-18.21,20250102,2630,0.76,20250211,3915,-32.31,20240308,2345,13.01,20241209,0.02,N,030210,5000,3045 억,,3340516,N,N,0,N,00,N
20250228,100419,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2650,-25,5,-0.93,13416800,5050,15.99,2670,2675,2645,3475,1875,2675,2656.79,5.48,0,-43,2718,2696,2683,2661,2648,2690,2655,3046,800,5000,1920,5,1,60911106,1614,-16.99,0.28,12,0.01,-156.00,9355.00,3915,20240308,-32.31,2345,20241209,13.01,3240,-18.21,20250102,2630,0.76,20250211,3915,-32.31,20240308,2345,13.01,20241209,0.02,N,030210,5000,3045 억,,3340516,N,N,0,N,00,N
20250228,090420,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2670,-5,5,-0.19,349775,131,0.41,2670,2675,2665,3475,1875,2675,2670.04,5.48,0,-17,2718,2696,2683,2661,2648,2690,2655,3046,800,5000,1920,5,1,60911106,1626,-17.12,0.29,12,0.00,-156.00,9355.00,3915,20240308,-31.80,2345,20241209,13.86,3240,-17.59,20250102,2630,1.52,20250211,3915,-31.80,20240308,2345,13.86,20241209,0.02,N,030210,5000,3045 억,,3340516,N,N,0,N,00,N
20250227,160418,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2675,-20,5,-0.74,84869685,31582,48.42,2700,2705,2670,3500,1890,2695,2687.28,5.48,0,1601,2768,2731,2698,2661,2628,2750,2680,3046,805,5000,1940,5,1,60911106,1629,-17.15,0.29,12,0.05,-156.00,9355.00,3915,20240308,-31.67,2345,20241209,14.07,3240,-17.44,20250102,2630,1.71,20250211,3915,-31.67,20240308,2345,14.07,20241209,0.02,N,030210,5000,3045 억,,3339881,N,N,37,N,00,N
20250227,150416,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2690,-5,5,-0.19,78304555,29130,44.66,2700,2705,2670,3500,1890,2695,2688.11,5.48,0,1234,2768,2731,2698,2661,2628,2750,2680,3046,805,5000,1940,5,1,60911106,1639,-17.24,0.29,12,0.05,-156.00,9355.00,3915,20240308,-31.29,2345,20241209,14.71,3240,-16.98,20250102,2630,2.28,20250211,3915,-31.29,20240308,2345,14.71,20241209,0.02,N,030210,5000,3045 억,,3339881,N,N,37,N,00,N
20250227,140418,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2675,-20,5,-0.74,65991720,24530,37.61,2700,2705,2670,3500,1890,2695,2690.25,5.48,0,396,2768,2731,2698,2661,2628,2750,2680,3046,805,5000,1940,5,1,60911106,1629,-17.15,0.29,12,0.04,-156.00,9355.00,3915,20240308,-31.67,2345,20241209,14.07,3240,-17.44,20250102,2630,1.71,20250211,3915,-31.67,20240308,2345,14.07,20241209,0.02,N,030210,5000,3045 억,,3339881,N,N,37,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 160419 57 100.00 KOSPI 증권 N N N N N 2650 -25 5 -0.93 176535920 66893 211.80 2670 2675 2620 3475 1875 2675 2639.07 5.48 0 -9645 2718 2696 2683 2661 2648 2690 2655 3046 800 5000 1920 5 1 60911106 1614 -16.99 0.28 12 0.11 -156.00 9355.00 3915 20240308 -32.31 2345 20241209 13.01 3240 -18.21 20250102 2620 1.15 20250228 3915 -32.31 20240308 2345 13.01 20241209 0.02 N 030210 5000 3045 억 3340516 N N 0 N 00 N
3 20250228 150421 57 100.00 KOSPI 증권 N N N N N 2655 -20 5 -0.75 165774160 62818 198.90 2670 2675 2620 3475 1875 2675 2638.96 5.48 0 -9211 2718 2696 2683 2661 2648 2690 2655 3046 800 5000 1920 5 1 60911106 1617 -17.02 0.28 12 0.10 -156.00 9355.00 3915 20240308 -32.18 2345 20241209 13.22 3240 -18.06 20250102 2620 1.34 20250228 3915 -32.18 20240308 2345 13.22 20241209 0.02 N 030210 5000 3045 억 3340516 N N 0 N 00 N
4 20250228 140422 57 100.00 KOSPI 증권 N N N N N 2660 -15 5 -0.56 135772870 51426 162.83 2670 2675 2625 3475 1875 2675 2640.16 5.48 0 -8767 2718 2696 2683 2661 2648 2690 2655 3046 800 5000 1920 5 1 60911106 1620 -17.05 0.28 12 0.08 -156.00 9355.00 3915 20240308 -32.06 2345 20241209 13.43 3240 -17.90 20250102 2625 1.33 20250228 3915 -32.06 20240308 2345 13.43 20241209 0.02 N 030210 5000 3045 억 3340516 N N 0 N 00 N
5 20250228 130421 57 100.00 KOSPI 증권 N N N N N 2635 -40 5 -1.50 90628565 34335 108.71 2670 2675 2625 3475 1875 2675 2639.54 5.48 0 -10125 2718 2696 2683 2661 2648 2690 2655 3046 800 5000 1920 5 1 60911106 1605 -16.89 0.28 12 0.06 -156.00 9355.00 3915 20240308 -32.69 2345 20241209 12.37 3240 -18.67 20250102 2625 0.38 20250228 3915 -32.69 20240308 2345 12.37 20241209 0.02 N 030210 5000 3045 억 3340516 N N 0 N 00 N
6 20250228 120419 57 100.00 KOSPI 증권 N N N N N 2635 -40 5 -1.50 56135045 21246 67.27 2670 2675 2625 3475 1875 2675 2642.15 5.48 0 -2682 2718 2696 2683 2661 2648 2690 2655 3046 800 5000 1920 5 1 60911106 1605 -16.89 0.28 12 0.03 -156.00 9355.00 3915 20240308 -32.69 2345 20241209 12.37 3240 -18.67 20250102 2625 0.38 20250228 3915 -32.69 20240308 2345 12.37 20241209 0.02 N 030210 5000 3045 억 3340516 N N 0 N 00 N
7 20250228 110419 57 100.00 KOSPI 증권 N N N N N 2650 -25 5 -0.93 36180945 13662 43.26 2670 2675 2640 3475 1875 2675 2648.29 5.48 0 39 2718 2696 2683 2661 2648 2690 2655 3046 800 5000 1920 5 1 60911106 1614 -16.99 0.28 12 0.02 -156.00 9355.00 3915 20240308 -32.31 2345 20241209 13.01 3240 -18.21 20250102 2630 0.76 20250211 3915 -32.31 20240308 2345 13.01 20241209 0.02 N 030210 5000 3045 억 3340516 N N 0 N 00 N
8 20250228 100419 57 100.00 KOSPI 증권 N N N N N 2650 -25 5 -0.93 13416800 5050 15.99 2670 2675 2645 3475 1875 2675 2656.79 5.48 0 -43 2718 2696 2683 2661 2648 2690 2655 3046 800 5000 1920 5 1 60911106 1614 -16.99 0.28 12 0.01 -156.00 9355.00 3915 20240308 -32.31 2345 20241209 13.01 3240 -18.21 20250102 2630 0.76 20250211 3915 -32.31 20240308 2345 13.01 20241209 0.02 N 030210 5000 3045 억 3340516 N N 0 N 00 N
9 20250228 090420 57 100.00 KOSPI 증권 N N N N N 2670 -5 5 -0.19 349775 131 0.41 2670 2675 2665 3475 1875 2675 2670.04 5.48 0 -17 2718 2696 2683 2661 2648 2690 2655 3046 800 5000 1920 5 1 60911106 1626 -17.12 0.29 12 0.00 -156.00 9355.00 3915 20240308 -31.80 2345 20241209 13.86 3240 -17.59 20250102 2630 1.52 20250211 3915 -31.80 20240308 2345 13.86 20241209 0.02 N 030210 5000 3045 억 3340516 N N 0 N 00 N
10 20250227 160418 57 100.00 KOSPI 증권 N N N N N 2675 -20 5 -0.74 84869685 31582 48.42 2700 2705 2670 3500 1890 2695 2687.28 5.48 0 1601 2768 2731 2698 2661 2628 2750 2680 3046 805 5000 1940 5 1 60911106 1629 -17.15 0.29 12 0.05 -156.00 9355.00 3915 20240308 -31.67 2345 20241209 14.07 3240 -17.44 20250102 2630 1.71 20250211 3915 -31.67 20240308 2345 14.07 20241209 0.02 N 030210 5000 3045 억 3339881 N N 37 N 00 N
11 20250227 150416 57 100.00 KOSPI 증권 N N N N N 2690 -5 5 -0.19 78304555 29130 44.66 2700 2705 2670 3500 1890 2695 2688.11 5.48 0 1234 2768 2731 2698 2661 2628 2750 2680 3046 805 5000 1940 5 1 60911106 1639 -17.24 0.29 12 0.05 -156.00 9355.00 3915 20240308 -31.29 2345 20241209 14.71 3240 -16.98 20250102 2630 2.28 20250211 3915 -31.29 20240308 2345 14.71 20241209 0.02 N 030210 5000 3045 억 3339881 N N 37 N 00 N
12 20250227 140418 57 100.00 KOSPI 증권 N N N N N 2675 -20 5 -0.74 65991720 24530 37.61 2700 2705 2670 3500 1890 2695 2690.25 5.48 0 396 2768 2731 2698 2661 2628 2750 2680 3046 805 5000 1940 5 1 60911106 1629 -17.15 0.29 12 0.04 -156.00 9355.00 3915 20240308 -31.67 2345 20241209 14.07 3240 -17.44 20250102 2630 1.71 20250211 3915 -31.67 20240308 2345 14.07 20241209 0.02 N 030210 5000 3045 억 3339881 N N 37 N 00 N