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
032350/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
20250228,160425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8120,-230,5,-2.75,8913519100,1083006,302.19,8400,8530,8120,10850,5850,8350,8230.71,5.90,0,-182764,8636,8492,8346,8202,8056,8565,8275,381,2500,500,6340,10,1,76196183,6187,-3.04,8.89,12,1.42,-2669.00,913.00,10900,20240603,-25.50,7060,20241230,15.01,8530,-4.81,20250228,7520,7.98,20250102,10900,-25.50,20240603,7060,15.01,20241230,0.04,N,032350,500,380 억,,4492552,N,N,1,N,00,N
20250228,150427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8260,-90,5,-1.08,4303371590,515807,143.92,8400,8530,8210,10850,5850,8350,8342.99,5.90,0,-138559,8636,8492,8346,8202,8056,8565,8275,381,2500,500,6340,10,1,76196183,6294,-3.09,9.05,12,0.68,-2669.00,913.00,10900,20240603,-24.22,7060,20241230,17.00,8530,-3.17,20250228,7520,9.84,20250102,10900,-24.22,20240603,7060,17.00,20241230,0.04,N,032350,500,380 억,,4492552,N,N,1,N,00,N
20250228,140428,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8270,-80,5,-0.96,3614936920,432271,120.61,8400,8530,8240,10850,5850,8350,8362.66,5.90,0,-108958,8636,8492,8346,8202,8056,8565,8275,381,2500,500,6340,10,1,76196183,6301,-3.10,9.06,12,0.57,-2669.00,913.00,10900,20240603,-24.13,7060,20241230,17.14,8530,-3.05,20250228,7520,9.97,20250102,10900,-24.13,20240603,7060,17.14,20241230,0.04,N,032350,500,380 억,,4492552,N,N,1,N,00,N
20250228,130427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8270,-80,5,-0.96,3207902580,383174,106.92,8400,8530,8240,10850,5850,8350,8371.92,5.90,0,-78026,8636,8492,8346,8202,8056,8565,8275,381,2500,500,6340,10,1,76196183,6301,-3.10,9.06,12,0.50,-2669.00,913.00,10900,20240603,-24.13,7060,20241230,17.14,8530,-3.05,20250228,7520,9.97,20250102,10900,-24.13,20240603,7060,17.14,20241230,0.04,N,032350,500,380 억,,4492552,N,N,1,N,00,N
20250228,120424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8270,-80,5,-0.96,2734933850,325942,90.95,8400,8530,8240,10850,5850,8350,8390.86,5.90,0,-54604,8636,8492,8346,8202,8056,8565,8275,381,2500,500,6340,10,1,76196183,6301,-3.10,9.06,12,0.43,-2669.00,913.00,10900,20240603,-24.13,7060,20241230,17.14,8530,-3.05,20250228,7520,9.97,20250102,10900,-24.13,20240603,7060,17.14,20241230,0.04,N,032350,500,380 억,,4492552,N,N,1,N,00,N
20250228,110425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8350,0,3,0.00,2189433410,260133,72.58,8400,8530,8240,10850,5850,8350,8416.59,5.90,0,-40075,8636,8492,8346,8202,8056,8565,8275,381,2500,500,6340,10,1,76196183,6362,-3.13,9.15,12,0.34,-2669.00,913.00,10900,20240603,-23.39,7060,20241230,18.27,8530,-2.11,20250228,7520,11.04,20250102,10900,-23.39,20240603,7060,18.27,20241230,0.04,N,032350,500,380 억,,4492552,N,N,1,N,00,N
20250228,100425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8340,-10,5,-0.12,1645598270,194929,54.39,8400,8530,8240,10850,5850,8350,8442.04,5.90,0,-9017,8636,8492,8346,8202,8056,8565,8275,381,2500,500,6340,10,1,76196183,6355,-3.12,9.13,12,0.26,-2669.00,913.00,10900,20240603,-23.49,7060,20241230,18.13,8530,-2.23,20250228,7520,10.90,20250102,10900,-23.49,20240603,7060,18.13,20241230,0.04,N,032350,500,380 억,,4492552,N,N,1,N,00,N
20250228,090426,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8350,0,3,0.00,117070440,14031,3.91,8400,8400,8240,10850,5850,8350,8343.70,5.90,0,-6838,8636,8492,8346,8202,8056,8565,8275,381,2500,500,6340,10,1,76196183,6362,-3.13,9.15,12,0.02,-2669.00,913.00,10900,20240603,-23.39,7060,20241230,18.27,8490,-1.65,20250227,7520,11.04,20250102,10900,-23.39,20240603,7060,18.27,20241230,0.04,N,032350,500,380 억,,4492552,N,N,1,N,00,N
20250227,160424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8350,40,2,0.48,2990666470,357361,142.02,8220,8490,8200,10800,5820,8310,8368.78,5.89,0,55293,8523,8416,8313,8206,8103,8365,8155,381,2490,500,6310,10,1,76196183,6362,-3.13,9.15,12,0.47,-2669.00,913.00,10900,20240603,-23.39,7060,20241230,18.27,8490,-1.65,20250227,7520,11.04,20250102,10900,-23.39,20240603,7060,18.27,20241230,0.04,N,032350,500,380 억,,4486025,N,N,1,N,00,N
20250227,150421,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8370,60,2,0.72,2797207520,334240,132.83,8220,8490,8200,10800,5820,8310,8368.86,5.89,0,67338,8523,8416,8313,8206,8103,8365,8155,381,2490,500,6310,10,1,76196183,6378,-3.14,9.17,12,0.44,-2669.00,913.00,10900,20240603,-23.21,7060,20241230,18.56,8490,-1.41,20250227,7520,11.30,20250102,10900,-23.21,20240603,7060,18.56,20241230,0.04,N,032350,500,380 억,,4486025,N,N,0,N,00,N
20250227,140423,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8360,50,2,0.60,2494652450,298040,118.45,8220,8490,8200,10800,5820,8310,8370.19,5.89,0,79604,8523,8416,8313,8206,8103,8365,8155,381,2490,500,6310,10,1,76196183,6370,-3.13,9.16,12,0.39,-2669.00,913.00,10900,20240603,-23.30,7060,20241230,18.41,8490,-1.53,20250227,7520,11.17,20250102,10900,-23.30,20240603,7060,18.41,20241230,0.04,N,032350,500,380 억,,4486025,N,N,0,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 160425 57 100.00 KOSPI 일반서비스 N N N N N 8120 -230 5 -2.75 8913519100 1083006 302.19 8400 8530 8120 10850 5850 8350 8230.71 5.90 0 -182764 8636 8492 8346 8202 8056 8565 8275 381 2500 500 6340 10 1 76196183 6187 -3.04 8.89 12 1.42 -2669.00 913.00 10900 20240603 -25.50 7060 20241230 15.01 8530 -4.81 20250228 7520 7.98 20250102 10900 -25.50 20240603 7060 15.01 20241230 0.04 N 032350 500 380 억 4492552 N N 1 N 00 N
3 20250228 150427 57 100.00 KOSPI 일반서비스 N N N N N 8260 -90 5 -1.08 4303371590 515807 143.92 8400 8530 8210 10850 5850 8350 8342.99 5.90 0 -138559 8636 8492 8346 8202 8056 8565 8275 381 2500 500 6340 10 1 76196183 6294 -3.09 9.05 12 0.68 -2669.00 913.00 10900 20240603 -24.22 7060 20241230 17.00 8530 -3.17 20250228 7520 9.84 20250102 10900 -24.22 20240603 7060 17.00 20241230 0.04 N 032350 500 380 억 4492552 N N 1 N 00 N
4 20250228 140428 57 100.00 KOSPI 일반서비스 N N N N N 8270 -80 5 -0.96 3614936920 432271 120.61 8400 8530 8240 10850 5850 8350 8362.66 5.90 0 -108958 8636 8492 8346 8202 8056 8565 8275 381 2500 500 6340 10 1 76196183 6301 -3.10 9.06 12 0.57 -2669.00 913.00 10900 20240603 -24.13 7060 20241230 17.14 8530 -3.05 20250228 7520 9.97 20250102 10900 -24.13 20240603 7060 17.14 20241230 0.04 N 032350 500 380 억 4492552 N N 1 N 00 N
5 20250228 130427 57 100.00 KOSPI 일반서비스 N N N N N 8270 -80 5 -0.96 3207902580 383174 106.92 8400 8530 8240 10850 5850 8350 8371.92 5.90 0 -78026 8636 8492 8346 8202 8056 8565 8275 381 2500 500 6340 10 1 76196183 6301 -3.10 9.06 12 0.50 -2669.00 913.00 10900 20240603 -24.13 7060 20241230 17.14 8530 -3.05 20250228 7520 9.97 20250102 10900 -24.13 20240603 7060 17.14 20241230 0.04 N 032350 500 380 억 4492552 N N 1 N 00 N
6 20250228 120424 57 100.00 KOSPI 일반서비스 N N N N N 8270 -80 5 -0.96 2734933850 325942 90.95 8400 8530 8240 10850 5850 8350 8390.86 5.90 0 -54604 8636 8492 8346 8202 8056 8565 8275 381 2500 500 6340 10 1 76196183 6301 -3.10 9.06 12 0.43 -2669.00 913.00 10900 20240603 -24.13 7060 20241230 17.14 8530 -3.05 20250228 7520 9.97 20250102 10900 -24.13 20240603 7060 17.14 20241230 0.04 N 032350 500 380 억 4492552 N N 1 N 00 N
7 20250228 110425 57 100.00 KOSPI 일반서비스 N N N N N 8350 0 3 0.00 2189433410 260133 72.58 8400 8530 8240 10850 5850 8350 8416.59 5.90 0 -40075 8636 8492 8346 8202 8056 8565 8275 381 2500 500 6340 10 1 76196183 6362 -3.13 9.15 12 0.34 -2669.00 913.00 10900 20240603 -23.39 7060 20241230 18.27 8530 -2.11 20250228 7520 11.04 20250102 10900 -23.39 20240603 7060 18.27 20241230 0.04 N 032350 500 380 억 4492552 N N 1 N 00 N
8 20250228 100425 57 100.00 KOSPI 일반서비스 N N N N N 8340 -10 5 -0.12 1645598270 194929 54.39 8400 8530 8240 10850 5850 8350 8442.04 5.90 0 -9017 8636 8492 8346 8202 8056 8565 8275 381 2500 500 6340 10 1 76196183 6355 -3.12 9.13 12 0.26 -2669.00 913.00 10900 20240603 -23.49 7060 20241230 18.13 8530 -2.23 20250228 7520 10.90 20250102 10900 -23.49 20240603 7060 18.13 20241230 0.04 N 032350 500 380 억 4492552 N N 1 N 00 N
9 20250228 090426 57 100.00 KOSPI 일반서비스 N N N N N 8350 0 3 0.00 117070440 14031 3.91 8400 8400 8240 10850 5850 8350 8343.70 5.90 0 -6838 8636 8492 8346 8202 8056 8565 8275 381 2500 500 6340 10 1 76196183 6362 -3.13 9.15 12 0.02 -2669.00 913.00 10900 20240603 -23.39 7060 20241230 18.27 8490 -1.65 20250227 7520 11.04 20250102 10900 -23.39 20240603 7060 18.27 20241230 0.04 N 032350 500 380 억 4492552 N N 1 N 00 N
10 20250227 160424 57 100.00 KOSPI 일반서비스 N N N N N 8350 40 2 0.48 2990666470 357361 142.02 8220 8490 8200 10800 5820 8310 8368.78 5.89 0 55293 8523 8416 8313 8206 8103 8365 8155 381 2490 500 6310 10 1 76196183 6362 -3.13 9.15 12 0.47 -2669.00 913.00 10900 20240603 -23.39 7060 20241230 18.27 8490 -1.65 20250227 7520 11.04 20250102 10900 -23.39 20240603 7060 18.27 20241230 0.04 N 032350 500 380 억 4486025 N N 1 N 00 N
11 20250227 150421 57 100.00 KOSPI 일반서비스 N N N N N 8370 60 2 0.72 2797207520 334240 132.83 8220 8490 8200 10800 5820 8310 8368.86 5.89 0 67338 8523 8416 8313 8206 8103 8365 8155 381 2490 500 6310 10 1 76196183 6378 -3.14 9.17 12 0.44 -2669.00 913.00 10900 20240603 -23.21 7060 20241230 18.56 8490 -1.41 20250227 7520 11.30 20250102 10900 -23.21 20240603 7060 18.56 20241230 0.04 N 032350 500 380 억 4486025 N N 0 N 00 N
12 20250227 140423 57 100.00 KOSPI 일반서비스 N N N N N 8360 50 2 0.60 2494652450 298040 118.45 8220 8490 8200 10800 5820 8310 8370.19 5.89 0 79604 8523 8416 8313 8206 8103 8365 8155 381 2490 500 6310 10 1 76196183 6370 -3.13 9.16 12 0.39 -2669.00 913.00 10900 20240603 -23.30 7060 20241230 18.41 8490 -1.53 20250227 7520 11.17 20250102 10900 -23.30 20240603 7060 18.41 20241230 0.04 N 032350 500 380 억 4486025 N N 0 N 00 N