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
031440/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
20250228,160422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31000,-750,5,-2.36,364634000,11696,178.81,31650,31900,31000,41250,22250,31750,31176.46,1.66,0,-1309,32150,31950,31800,31600,31450,31875,31525,194,9500,5000,21590,50,1,3872480,1200,11.28,0.41,12,0.30,2749.00,74864.00,44900,20241224,-30.96,29200,20241209,6.16,39000,-20.51,20250108,30400,1.97,20250210,44900,-30.96,20241224,29200,6.16,20241209,0.92,N,031440,5000,193 억,,64373,N,N,0,N,00,N
20250228,150424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31150,-600,5,-1.89,346942400,11126,170.10,31650,31900,31000,41250,22250,31750,31183.03,1.66,0,-1299,32150,31950,31800,31600,31450,31875,31525,194,9500,5000,21590,50,1,3872480,1206,11.33,0.42,12,0.29,2749.00,74864.00,44900,20241224,-30.62,29200,20241209,6.68,39000,-20.13,20250108,30400,2.47,20250210,44900,-30.62,20241224,29200,6.68,20241209,0.92,N,031440,5000,193 억,,64373,N,N,0,N,00,N
20250228,140426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31150,-600,5,-1.89,334756650,10734,164.10,31650,31900,31000,41250,22250,31750,31186.57,1.66,0,-1415,32150,31950,31800,31600,31450,31875,31525,194,9500,5000,21590,50,1,3872480,1206,11.33,0.42,12,0.28,2749.00,74864.00,44900,20241224,-30.62,29200,20241209,6.68,39000,-20.13,20250108,30400,2.47,20250210,44900,-30.62,20241224,29200,6.68,20241209,0.92,N,031440,5000,193 억,,64373,N,N,0,N,00,N
20250228,130424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31000,-750,5,-2.36,317552800,10181,155.65,31650,31900,31000,41250,22250,31750,31190.73,1.66,0,-1683,32150,31950,31800,31600,31450,31875,31525,194,9500,5000,21590,50,1,3872480,1200,11.28,0.41,12,0.26,2749.00,74864.00,44900,20241224,-30.96,29200,20241209,6.16,39000,-20.51,20250108,30400,1.97,20250210,44900,-30.96,20241224,29200,6.16,20241209,0.92,N,031440,5000,193 억,,64373,N,N,0,N,00,N
20250228,120422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31050,-700,5,-2.20,168714950,5394,82.46,31650,31900,31000,41250,22250,31750,31278.26,1.66,0,-1890,32150,31950,31800,31600,31450,31875,31525,194,9500,5000,21590,50,1,3872480,1202,11.30,0.41,12,0.14,2749.00,74864.00,44900,20241224,-30.85,29200,20241209,6.34,39000,-20.38,20250108,30400,2.14,20250210,44900,-30.85,20241224,29200,6.34,20241209,0.92,N,031440,5000,193 억,,64373,N,N,0,N,00,N
20250228,110422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31250,-500,5,-1.57,124257050,3965,60.62,31650,31900,31150,41250,22250,31750,31338.47,1.66,0,-779,32150,31950,31800,31600,31450,31875,31525,194,9500,5000,21590,50,1,3872480,1210,11.37,0.42,12,0.10,2749.00,74864.00,44900,20241224,-30.40,29200,20241209,7.02,39000,-19.87,20250108,30400,2.80,20250210,44900,-30.40,20241224,29200,7.02,20241209,0.92,N,031440,5000,193 억,,64373,N,N,0,N,00,N
20250228,100422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-450,5,-1.42,73849950,2351,35.94,31650,31900,31250,41250,22250,31750,31412.14,1.66,0,-386,32150,31950,31800,31600,31450,31875,31525,194,9500,5000,21590,50,1,3872480,1212,11.39,0.42,12,0.06,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,0.92,N,031440,5000,193 억,,64373,N,N,0,N,00,N
20250228,090423,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,50,2,0.16,4990750,158,2.42,31650,31900,31450,41250,22250,31750,31587.03,1.66,0,-91,32150,31950,31800,31600,31450,31875,31525,194,9500,5000,21590,50,1,3872480,1231,11.57,0.42,12,0.00,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30400,4.61,20250210,44900,-29.18,20241224,29200,8.90,20241209,0.92,N,031440,5000,193 억,,64373,N,N,0,N,00,N
20250227,160421,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31750,-100,5,-0.31,202551950,6372,65.99,31900,32000,31650,41400,22300,31850,31788.08,1.62,0,1528,32816,32332,31966,31482,31116,32275,31425,194,9550,5000,21650,50,1,3872480,1230,11.55,0.42,12,0.16,2749.00,74864.00,44900,20241224,-29.29,29200,20241209,8.73,39000,-18.59,20250108,30400,4.44,20250210,44900,-29.29,20241224,29200,8.73,20241209,0.92,N,031440,5000,193 억,,62813,N,N,3,N,00,N
20250227,150419,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31900,50,2,0.16,174478500,5488,56.84,31900,32000,31650,41400,22300,31850,31792.73,1.62,0,1306,32816,32332,31966,31482,31116,32275,31425,194,9550,5000,21650,50,1,3872480,1235,11.60,0.43,12,0.14,2749.00,74864.00,44900,20241224,-28.95,29200,20241209,9.25,39000,-18.21,20250108,30400,4.93,20250210,44900,-28.95,20241224,29200,9.25,20241209,0.92,N,031440,5000,193 억,,62813,N,N,3,N,00,N
20250227,140421,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31850,0,3,0.00,133370950,4196,43.45,31900,32000,31650,41400,22300,31850,31785.26,1.62,0,393,32816,32332,31966,31482,31116,32275,31425,194,9550,5000,21650,50,1,3872480,1233,11.59,0.43,12,0.11,2749.00,74864.00,44900,20241224,-29.06,29200,20241209,9.08,39000,-18.33,20250108,30400,4.77,20250210,44900,-29.06,20241224,29200,9.08,20241209,0.92,N,031440,5000,193 억,,62813,N,N,3,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 160422 57 100.00 KOSPI 일반서비스 N N N N N 31000 -750 5 -2.36 364634000 11696 178.81 31650 31900 31000 41250 22250 31750 31176.46 1.66 0 -1309 32150 31950 31800 31600 31450 31875 31525 194 9500 5000 21590 50 1 3872480 1200 11.28 0.41 12 0.30 2749.00 74864.00 44900 20241224 -30.96 29200 20241209 6.16 39000 -20.51 20250108 30400 1.97 20250210 44900 -30.96 20241224 29200 6.16 20241209 0.92 N 031440 5000 193 억 64373 N N 0 N 00 N
3 20250228 150424 57 100.00 KOSPI 일반서비스 N N N N N 31150 -600 5 -1.89 346942400 11126 170.10 31650 31900 31000 41250 22250 31750 31183.03 1.66 0 -1299 32150 31950 31800 31600 31450 31875 31525 194 9500 5000 21590 50 1 3872480 1206 11.33 0.42 12 0.29 2749.00 74864.00 44900 20241224 -30.62 29200 20241209 6.68 39000 -20.13 20250108 30400 2.47 20250210 44900 -30.62 20241224 29200 6.68 20241209 0.92 N 031440 5000 193 억 64373 N N 0 N 00 N
4 20250228 140426 57 100.00 KOSPI 일반서비스 N N N N N 31150 -600 5 -1.89 334756650 10734 164.10 31650 31900 31000 41250 22250 31750 31186.57 1.66 0 -1415 32150 31950 31800 31600 31450 31875 31525 194 9500 5000 21590 50 1 3872480 1206 11.33 0.42 12 0.28 2749.00 74864.00 44900 20241224 -30.62 29200 20241209 6.68 39000 -20.13 20250108 30400 2.47 20250210 44900 -30.62 20241224 29200 6.68 20241209 0.92 N 031440 5000 193 억 64373 N N 0 N 00 N
5 20250228 130424 57 100.00 KOSPI 일반서비스 N N N N N 31000 -750 5 -2.36 317552800 10181 155.65 31650 31900 31000 41250 22250 31750 31190.73 1.66 0 -1683 32150 31950 31800 31600 31450 31875 31525 194 9500 5000 21590 50 1 3872480 1200 11.28 0.41 12 0.26 2749.00 74864.00 44900 20241224 -30.96 29200 20241209 6.16 39000 -20.51 20250108 30400 1.97 20250210 44900 -30.96 20241224 29200 6.16 20241209 0.92 N 031440 5000 193 억 64373 N N 0 N 00 N
6 20250228 120422 57 100.00 KOSPI 일반서비스 N N N N N 31050 -700 5 -2.20 168714950 5394 82.46 31650 31900 31000 41250 22250 31750 31278.26 1.66 0 -1890 32150 31950 31800 31600 31450 31875 31525 194 9500 5000 21590 50 1 3872480 1202 11.30 0.41 12 0.14 2749.00 74864.00 44900 20241224 -30.85 29200 20241209 6.34 39000 -20.38 20250108 30400 2.14 20250210 44900 -30.85 20241224 29200 6.34 20241209 0.92 N 031440 5000 193 억 64373 N N 0 N 00 N
7 20250228 110422 57 100.00 KOSPI 일반서비스 N N N N N 31250 -500 5 -1.57 124257050 3965 60.62 31650 31900 31150 41250 22250 31750 31338.47 1.66 0 -779 32150 31950 31800 31600 31450 31875 31525 194 9500 5000 21590 50 1 3872480 1210 11.37 0.42 12 0.10 2749.00 74864.00 44900 20241224 -30.40 29200 20241209 7.02 39000 -19.87 20250108 30400 2.80 20250210 44900 -30.40 20241224 29200 7.02 20241209 0.92 N 031440 5000 193 억 64373 N N 0 N 00 N
8 20250228 100422 57 100.00 KOSPI 일반서비스 N N N N N 31300 -450 5 -1.42 73849950 2351 35.94 31650 31900 31250 41250 22250 31750 31412.14 1.66 0 -386 32150 31950 31800 31600 31450 31875 31525 194 9500 5000 21590 50 1 3872480 1212 11.39 0.42 12 0.06 2749.00 74864.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250210 44900 -30.29 20241224 29200 7.19 20241209 0.92 N 031440 5000 193 억 64373 N N 0 N 00 N
9 20250228 090423 57 100.00 KOSPI 일반서비스 N N N N N 31800 50 2 0.16 4990750 158 2.42 31650 31900 31450 41250 22250 31750 31587.03 1.66 0 -91 32150 31950 31800 31600 31450 31875 31525 194 9500 5000 21590 50 1 3872480 1231 11.57 0.42 12 0.00 2749.00 74864.00 44900 20241224 -29.18 29200 20241209 8.90 39000 -18.46 20250108 30400 4.61 20250210 44900 -29.18 20241224 29200 8.90 20241209 0.92 N 031440 5000 193 억 64373 N N 0 N 00 N
10 20250227 160421 57 100.00 KOSPI 일반서비스 N N N N N 31750 -100 5 -0.31 202551950 6372 65.99 31900 32000 31650 41400 22300 31850 31788.08 1.62 0 1528 32816 32332 31966 31482 31116 32275 31425 194 9550 5000 21650 50 1 3872480 1230 11.55 0.42 12 0.16 2749.00 74864.00 44900 20241224 -29.29 29200 20241209 8.73 39000 -18.59 20250108 30400 4.44 20250210 44900 -29.29 20241224 29200 8.73 20241209 0.92 N 031440 5000 193 억 62813 N N 3 N 00 N
11 20250227 150419 57 100.00 KOSPI 일반서비스 N N N N N 31900 50 2 0.16 174478500 5488 56.84 31900 32000 31650 41400 22300 31850 31792.73 1.62 0 1306 32816 32332 31966 31482 31116 32275 31425 194 9550 5000 21650 50 1 3872480 1235 11.60 0.43 12 0.14 2749.00 74864.00 44900 20241224 -28.95 29200 20241209 9.25 39000 -18.21 20250108 30400 4.93 20250210 44900 -28.95 20241224 29200 9.25 20241209 0.92 N 031440 5000 193 억 62813 N N 3 N 00 N
12 20250227 140421 57 100.00 KOSPI 일반서비스 N N N N N 31850 0 3 0.00 133370950 4196 43.45 31900 32000 31650 41400 22300 31850 31785.26 1.62 0 393 32816 32332 31966 31482 31116 32275 31425 194 9550 5000 21650 50 1 3872480 1233 11.59 0.43 12 0.11 2749.00 74864.00 44900 20241224 -29.06 29200 20241209 9.08 39000 -18.33 20250108 30400 4.77 20250210 44900 -29.06 20241224 29200 9.08 20241209 0.92 N 031440 5000 193 억 62813 N N 3 N 00 N