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
030610/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
20250228,160420,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6600,-150,5,-2.22,1893962090,285159,161.49,6740,6740,6570,8770,4730,6750,6641.81,1.15,0,-10900,6923,6836,6713,6626,6503,6880,6670,5698,2020,5000,4860,10,1,113962961,7522,7.94,0.40,12,0.25,831.00,16525.00,6800,20250227,-2.94,4745,20240415,39.09,6800,-2.94,20250227,5310,24.29,20250203,6800,-2.94,20250227,4745,39.09,20240415,0.02,N,030610,5000,5698 억,,1314297,N,N,0,N,00,N
20250228,150422,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6620,-130,5,-1.93,1816277790,273402,154.84,6740,6740,6570,8770,4730,6750,6643.25,1.15,0,-10249,6923,6836,6713,6626,6503,6880,6670,5698,2020,5000,4860,10,1,113962961,7544,7.97,0.40,12,0.24,831.00,16525.00,6800,20250227,-2.65,4745,20240415,39.52,6800,-2.65,20250227,5310,24.67,20250203,6800,-2.65,20250227,4745,39.52,20240415,0.02,N,030610,5000,5698 억,,1314297,N,N,0,N,00,N
20250228,140424,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6640,-110,5,-1.63,1370945930,206292,116.83,6740,6740,6570,8770,4730,6750,6645.66,1.15,0,-5499,6923,6836,6713,6626,6503,6880,6670,5698,2020,5000,4860,10,1,113962961,7567,7.99,0.40,12,0.18,831.00,16525.00,6800,20250227,-2.35,4745,20240415,39.94,6800,-2.35,20250227,5310,25.05,20250203,6800,-2.35,20250227,4745,39.94,20240415,0.02,N,030610,5000,5698 억,,1314297,N,N,0,N,00,N
20250228,130423,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6620,-130,5,-1.93,1254781480,188746,106.89,6740,6740,6570,8770,4730,6750,6647.99,1.15,0,1413,6923,6836,6713,6626,6503,6880,6670,5698,2020,5000,4860,10,1,113962961,7544,7.97,0.40,12,0.17,831.00,16525.00,6800,20250227,-2.65,4745,20240415,39.52,6800,-2.65,20250227,5310,24.67,20250203,6800,-2.65,20250227,4745,39.52,20240415,0.02,N,030610,5000,5698 억,,1314297,N,N,0,N,00,N
20250228,120420,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6660,-90,5,-1.33,1163595270,174971,99.09,6740,6740,6570,8770,4730,6750,6650.22,1.15,0,9229,6923,6836,6713,6626,6503,6880,6670,5698,2020,5000,4860,10,1,113962961,7590,8.01,0.40,12,0.15,831.00,16525.00,6800,20250227,-2.06,4745,20240415,40.36,6800,-2.06,20250227,5310,25.42,20250203,6800,-2.06,20250227,4745,40.36,20240415,0.02,N,030610,5000,5698 억,,1314297,N,N,0,N,00,N
20250228,110420,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6650,-100,5,-1.48,1011891210,152157,86.17,6740,6740,6570,8770,4730,6750,6650.31,1.15,0,11547,6923,6836,6713,6626,6503,6880,6670,5698,2020,5000,4860,10,1,113962961,7579,8.00,0.40,12,0.13,831.00,16525.00,6800,20250227,-2.21,4745,20240415,40.15,6800,-2.21,20250227,5310,25.24,20250203,6800,-2.21,20250227,4745,40.15,20240415,0.02,N,030610,5000,5698 억,,1314297,N,N,0,N,00,N
20250228,100420,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6660,-90,5,-1.33,520157080,77771,44.04,6740,6740,6650,8770,4730,6750,6688.32,1.15,0,2672,6923,6836,6713,6626,6503,6880,6670,5698,2020,5000,4860,10,1,113962961,7590,8.01,0.40,12,0.07,831.00,16525.00,6800,20250227,-2.06,4745,20240415,40.36,6800,-2.06,20250227,5310,25.42,20250203,6800,-2.06,20250227,4745,40.36,20240415,0.02,N,030610,5000,5698 억,,1314297,N,N,0,N,00,N
20250228,090421,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6730,-20,5,-0.30,7858510,1168,0.66,6740,6740,6720,8770,4730,6750,6728.18,1.15,0,-465,6923,6836,6713,6626,6503,6880,6670,5698,2020,5000,4860,10,1,113962961,7670,8.10,0.41,12,0.00,831.00,16525.00,6800,20250227,-1.03,4745,20240415,41.83,6800,-1.03,20250227,5310,26.74,20250203,6800,-1.03,20250227,4745,41.83,20240415,0.02,N,030610,5000,5698 억,,1314297,N,N,0,N,00,N
20250227,160419,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6750,100,2,1.50,1174986640,174750,162.65,6640,6800,6590,8640,4660,6650,6723.59,1.12,0,19507,6790,6720,6630,6560,6470,6755,6595,5698,1990,5000,4780,10,1,113962961,7692,8.12,0.41,12,0.15,831.00,16525.00,6800,20250227,-0.74,4745,20240415,42.26,6800,-0.74,20250227,5310,27.12,20250203,6800,-0.74,20250227,4745,42.26,20240415,0.02,N,030610,5000,5698 억,,1280931,N,N,46,N,00,N
20250227,150417,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6760,110,2,1.65,1144439280,170223,158.44,6640,6800,6590,8640,4660,6650,6723.18,1.12,0,19524,6790,6720,6630,6560,6470,6755,6595,5698,1990,5000,4780,10,1,113962961,7704,8.13,0.41,12,0.15,831.00,16525.00,6800,20250227,-0.59,4745,20240415,42.47,6800,-0.59,20250227,5310,27.31,20250203,6800,-0.59,20250227,4745,42.47,20240415,0.02,N,030610,5000,5698 억,,1280931,N,N,46,N,00,N
20250227,140419,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6720,70,2,1.05,1037639090,154325,143.64,6640,6800,6590,8640,4660,6650,6723.73,1.12,0,16395,6790,6720,6630,6560,6470,6755,6595,5698,1990,5000,4780,10,1,113962961,7658,8.09,0.41,12,0.14,831.00,16525.00,6800,20250227,-1.18,4745,20240415,41.62,6800,-1.18,20250227,5310,26.55,20250203,6800,-1.18,20250227,4745,41.62,20240415,0.02,N,030610,5000,5698 억,,1280931,N,N,46,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 160420 55 60.00 KOSPI 증권 N N N Y 60 N 6600 -150 5 -2.22 1893962090 285159 161.49 6740 6740 6570 8770 4730 6750 6641.81 1.15 0 -10900 6923 6836 6713 6626 6503 6880 6670 5698 2020 5000 4860 10 1 113962961 7522 7.94 0.40 12 0.25 831.00 16525.00 6800 20250227 -2.94 4745 20240415 39.09 6800 -2.94 20250227 5310 24.29 20250203 6800 -2.94 20250227 4745 39.09 20240415 0.02 N 030610 5000 5698 억 1314297 N N 0 N 00 N
3 20250228 150422 55 60.00 KOSPI 증권 N N N Y 60 N 6620 -130 5 -1.93 1816277790 273402 154.84 6740 6740 6570 8770 4730 6750 6643.25 1.15 0 -10249 6923 6836 6713 6626 6503 6880 6670 5698 2020 5000 4860 10 1 113962961 7544 7.97 0.40 12 0.24 831.00 16525.00 6800 20250227 -2.65 4745 20240415 39.52 6800 -2.65 20250227 5310 24.67 20250203 6800 -2.65 20250227 4745 39.52 20240415 0.02 N 030610 5000 5698 억 1314297 N N 0 N 00 N
4 20250228 140424 55 60.00 KOSPI 증권 N N N Y 60 N 6640 -110 5 -1.63 1370945930 206292 116.83 6740 6740 6570 8770 4730 6750 6645.66 1.15 0 -5499 6923 6836 6713 6626 6503 6880 6670 5698 2020 5000 4860 10 1 113962961 7567 7.99 0.40 12 0.18 831.00 16525.00 6800 20250227 -2.35 4745 20240415 39.94 6800 -2.35 20250227 5310 25.05 20250203 6800 -2.35 20250227 4745 39.94 20240415 0.02 N 030610 5000 5698 억 1314297 N N 0 N 00 N
5 20250228 130423 55 60.00 KOSPI 증권 N N N Y 60 N 6620 -130 5 -1.93 1254781480 188746 106.89 6740 6740 6570 8770 4730 6750 6647.99 1.15 0 1413 6923 6836 6713 6626 6503 6880 6670 5698 2020 5000 4860 10 1 113962961 7544 7.97 0.40 12 0.17 831.00 16525.00 6800 20250227 -2.65 4745 20240415 39.52 6800 -2.65 20250227 5310 24.67 20250203 6800 -2.65 20250227 4745 39.52 20240415 0.02 N 030610 5000 5698 억 1314297 N N 0 N 00 N
6 20250228 120420 55 60.00 KOSPI 증권 N N N Y 60 N 6660 -90 5 -1.33 1163595270 174971 99.09 6740 6740 6570 8770 4730 6750 6650.22 1.15 0 9229 6923 6836 6713 6626 6503 6880 6670 5698 2020 5000 4860 10 1 113962961 7590 8.01 0.40 12 0.15 831.00 16525.00 6800 20250227 -2.06 4745 20240415 40.36 6800 -2.06 20250227 5310 25.42 20250203 6800 -2.06 20250227 4745 40.36 20240415 0.02 N 030610 5000 5698 억 1314297 N N 0 N 00 N
7 20250228 110420 55 60.00 KOSPI 증권 N N N Y 60 N 6650 -100 5 -1.48 1011891210 152157 86.17 6740 6740 6570 8770 4730 6750 6650.31 1.15 0 11547 6923 6836 6713 6626 6503 6880 6670 5698 2020 5000 4860 10 1 113962961 7579 8.00 0.40 12 0.13 831.00 16525.00 6800 20250227 -2.21 4745 20240415 40.15 6800 -2.21 20250227 5310 25.24 20250203 6800 -2.21 20250227 4745 40.15 20240415 0.02 N 030610 5000 5698 억 1314297 N N 0 N 00 N
8 20250228 100420 55 60.00 KOSPI 증권 N N N Y 60 N 6660 -90 5 -1.33 520157080 77771 44.04 6740 6740 6650 8770 4730 6750 6688.32 1.15 0 2672 6923 6836 6713 6626 6503 6880 6670 5698 2020 5000 4860 10 1 113962961 7590 8.01 0.40 12 0.07 831.00 16525.00 6800 20250227 -2.06 4745 20240415 40.36 6800 -2.06 20250227 5310 25.42 20250203 6800 -2.06 20250227 4745 40.36 20240415 0.02 N 030610 5000 5698 억 1314297 N N 0 N 00 N
9 20250228 090421 55 60.00 KOSPI 증권 N N N Y 60 N 6730 -20 5 -0.30 7858510 1168 0.66 6740 6740 6720 8770 4730 6750 6728.18 1.15 0 -465 6923 6836 6713 6626 6503 6880 6670 5698 2020 5000 4860 10 1 113962961 7670 8.10 0.41 12 0.00 831.00 16525.00 6800 20250227 -1.03 4745 20240415 41.83 6800 -1.03 20250227 5310 26.74 20250203 6800 -1.03 20250227 4745 41.83 20240415 0.02 N 030610 5000 5698 억 1314297 N N 0 N 00 N
10 20250227 160419 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6750 100 2 1.50 1174986640 174750 162.65 6640 6800 6590 8640 4660 6650 6723.59 1.12 0 19507 6790 6720 6630 6560 6470 6755 6595 5698 1990 5000 4780 10 1 113962961 7692 8.12 0.41 12 0.15 831.00 16525.00 6800 20250227 -0.74 4745 20240415 42.26 6800 -0.74 20250227 5310 27.12 20250203 6800 -0.74 20250227 4745 42.26 20240415 0.02 N 030610 5000 5698 억 1280931 N N 46 N 00 N
11 20250227 150417 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6760 110 2 1.65 1144439280 170223 158.44 6640 6800 6590 8640 4660 6650 6723.18 1.12 0 19524 6790 6720 6630 6560 6470 6755 6595 5698 1990 5000 4780 10 1 113962961 7704 8.13 0.41 12 0.15 831.00 16525.00 6800 20250227 -0.59 4745 20240415 42.47 6800 -0.59 20250227 5310 27.31 20250203 6800 -0.59 20250227 4745 42.47 20240415 0.02 N 030610 5000 5698 억 1280931 N N 46 N 00 N
12 20250227 140419 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 6720 70 2 1.05 1037639090 154325 143.64 6640 6800 6590 8640 4660 6650 6723.73 1.12 0 16395 6790 6720 6630 6560 6470 6755 6595 5698 1990 5000 4780 10 1 113962961 7658 8.09 0.41 12 0.14 831.00 16525.00 6800 20250227 -1.18 4745 20240415 41.62 6800 -1.18 20250227 5310 26.55 20250203 6800 -1.18 20250227 4745 41.62 20240415 0.02 N 030610 5000 5698 억 1280931 N N 46 N 00 N