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
035000/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
20250228,160441,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7170,-90,5,-1.24,138524200,19407,81.16,7250,7250,7090,9430,5090,7260,7137.76,33.33,0,-289,7393,7326,7253,7186,7113,7290,7150,176,2170,1000,5370,10,1,16567409,1188,7.33,0.63,12,0.12,978.00,11459.00,7320,20250226,-2.05,5950,20240805,20.50,7320,-2.05,20250226,6250,14.72,20250106,7320,-2.05,20250226,5950,20.50,20240805,0.25,N,035000,1000,175 억,,5522144,N,N,0,N,00,N
20250228,150444,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7170,-90,5,-1.24,133519660,18708,78.24,7250,7250,7090,9430,5090,7260,7137.04,33.33,0,-296,7393,7326,7253,7186,7113,7290,7150,176,2170,1000,5370,10,1,16567409,1188,7.33,0.63,12,0.11,978.00,11459.00,7320,20250226,-2.05,5950,20240805,20.50,7320,-2.05,20250226,6250,14.72,20250106,7320,-2.05,20250226,5950,20.50,20240805,0.25,N,035000,1000,175 억,,5522144,N,N,0,N,00,N
20250228,140445,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7160,-100,5,-1.38,125910240,17645,73.79,7250,7250,7090,9430,5090,7260,7135.75,33.33,0,-90,7393,7326,7253,7186,7113,7290,7150,176,2170,1000,5370,10,1,16567409,1186,7.32,0.62,12,0.11,978.00,11459.00,7320,20250226,-2.19,5950,20240805,20.34,7320,-2.19,20250226,6250,14.56,20250106,7320,-2.19,20250226,5950,20.34,20240805,0.25,N,035000,1000,175 억,,5522144,N,N,0,N,00,N
20250228,130443,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7130,-130,5,-1.79,113431420,15896,66.48,7250,7250,7090,9430,5090,7260,7135.85,33.33,0,-180,7393,7326,7253,7186,7113,7290,7150,176,2170,1000,5370,10,1,16567409,1181,7.29,0.62,12,0.10,978.00,11459.00,7320,20250226,-2.60,5950,20240805,19.83,7320,-2.60,20250226,6250,14.08,20250106,7320,-2.60,20250226,5950,19.83,20240805,0.25,N,035000,1000,175 억,,5522144,N,N,0,N,00,N
20250228,120441,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7140,-120,5,-1.65,92575920,12972,54.25,7250,7250,7090,9430,5090,7260,7136.60,33.33,0,311,7393,7326,7253,7186,7113,7290,7150,176,2170,1000,5370,10,1,16567409,1183,7.30,0.62,12,0.08,978.00,11459.00,7320,20250226,-2.46,5950,20240805,20.00,7320,-2.46,20250226,6250,14.24,20250106,7320,-2.46,20250226,5950,20.00,20240805,0.25,N,035000,1000,175 억,,5522144,N,N,0,N,00,N
20250228,110441,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7110,-150,5,-2.07,71292040,9978,41.73,7250,7250,7090,9430,5090,7260,7144.92,33.33,0,-103,7393,7326,7253,7186,7113,7290,7150,176,2170,1000,5370,10,1,16567409,1178,7.27,0.62,12,0.06,978.00,11459.00,7320,20250226,-2.87,5950,20240805,19.50,7320,-2.87,20250226,6250,13.76,20250106,7320,-2.87,20250226,5950,19.50,20240805,0.25,N,035000,1000,175 억,,5522144,N,N,0,N,00,N
20250228,100441,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7150,-110,5,-1.52,36290340,5062,21.17,7250,7250,7100,9430,5090,7260,7169.17,33.33,0,130,7393,7326,7253,7186,7113,7290,7150,176,2170,1000,5370,10,1,16567409,1185,7.31,0.62,12,0.03,978.00,11459.00,7320,20250226,-2.32,5950,20240805,20.17,7320,-2.32,20250226,6250,14.40,20250106,7320,-2.32,20250226,5950,20.17,20240805,0.25,N,035000,1000,175 억,,5522144,N,N,0,N,00,N
20250228,090442,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7200,-60,5,-0.83,7527900,1050,4.39,7250,7250,7100,9430,5090,7260,7169.43,33.33,0,65,7393,7326,7253,7186,7113,7290,7150,176,2170,1000,5370,10,1,16567409,1193,7.36,0.63,12,0.01,978.00,11459.00,7320,20250226,-1.64,5950,20240805,21.01,7320,-1.64,20250226,6250,15.20,20250106,7320,-1.64,20250226,5950,21.01,20240805,0.25,N,035000,1000,175 억,,5522144,N,N,0,N,00,N
20250227,160440,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7260,-40,5,-0.55,172697510,23909,102.06,7290,7320,7180,9490,5110,7300,7223.12,33.35,0,-284,7400,7350,7270,7220,7140,7375,7245,176,2190,1000,5400,10,1,16567409,1203,7.42,0.63,12,0.14,978.00,11459.00,7320,20250226,-0.82,5950,20240805,22.02,7320,0.00,20250226,6250,16.16,20250106,7320,-0.82,20250226,5950,22.02,20240805,0.25,N,035000,1000,175 억,,5525095,N,N,10,N,00,N
20250227,150437,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7240,-60,5,-0.82,164449890,22771,97.20,7290,7320,7180,9490,5110,7300,7221.90,33.35,0,-258,7400,7350,7270,7220,7140,7375,7245,176,2190,1000,5400,10,1,16567409,1199,7.40,0.63,12,0.14,978.00,11459.00,7320,20250226,-1.09,5950,20240805,21.68,7320,0.00,20250226,6250,15.84,20250106,7320,-1.09,20250226,5950,21.68,20240805,0.25,N,035000,1000,175 억,,5525095,N,N,10,N,00,N
20250227,140439,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7210,-90,5,-1.23,155936040,21591,92.16,7290,7320,7180,9490,5110,7300,7222.27,33.35,0,-258,7400,7350,7270,7220,7140,7375,7245,176,2190,1000,5400,10,1,16567409,1195,7.37,0.63,12,0.13,978.00,11459.00,7320,20250226,-1.50,5950,20240805,21.18,7320,0.00,20250226,6250,15.36,20250106,7320,-1.50,20250226,5950,21.18,20240805,0.25,N,035000,1000,175 억,,5525095,N,N,10,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 160441 57 100.00 KOSPI 일반서비스 N N N N N 7170 -90 5 -1.24 138524200 19407 81.16 7250 7250 7090 9430 5090 7260 7137.76 33.33 0 -289 7393 7326 7253 7186 7113 7290 7150 176 2170 1000 5370 10 1 16567409 1188 7.33 0.63 12 0.12 978.00 11459.00 7320 20250226 -2.05 5950 20240805 20.50 7320 -2.05 20250226 6250 14.72 20250106 7320 -2.05 20250226 5950 20.50 20240805 0.25 N 035000 1000 175 억 5522144 N N 0 N 00 N
3 20250228 150444 57 100.00 KOSPI 일반서비스 N N N N N 7170 -90 5 -1.24 133519660 18708 78.24 7250 7250 7090 9430 5090 7260 7137.04 33.33 0 -296 7393 7326 7253 7186 7113 7290 7150 176 2170 1000 5370 10 1 16567409 1188 7.33 0.63 12 0.11 978.00 11459.00 7320 20250226 -2.05 5950 20240805 20.50 7320 -2.05 20250226 6250 14.72 20250106 7320 -2.05 20250226 5950 20.50 20240805 0.25 N 035000 1000 175 억 5522144 N N 0 N 00 N
4 20250228 140445 57 100.00 KOSPI 일반서비스 N N N N N 7160 -100 5 -1.38 125910240 17645 73.79 7250 7250 7090 9430 5090 7260 7135.75 33.33 0 -90 7393 7326 7253 7186 7113 7290 7150 176 2170 1000 5370 10 1 16567409 1186 7.32 0.62 12 0.11 978.00 11459.00 7320 20250226 -2.19 5950 20240805 20.34 7320 -2.19 20250226 6250 14.56 20250106 7320 -2.19 20250226 5950 20.34 20240805 0.25 N 035000 1000 175 억 5522144 N N 0 N 00 N
5 20250228 130443 57 100.00 KOSPI 일반서비스 N N N N N 7130 -130 5 -1.79 113431420 15896 66.48 7250 7250 7090 9430 5090 7260 7135.85 33.33 0 -180 7393 7326 7253 7186 7113 7290 7150 176 2170 1000 5370 10 1 16567409 1181 7.29 0.62 12 0.10 978.00 11459.00 7320 20250226 -2.60 5950 20240805 19.83 7320 -2.60 20250226 6250 14.08 20250106 7320 -2.60 20250226 5950 19.83 20240805 0.25 N 035000 1000 175 억 5522144 N N 0 N 00 N
6 20250228 120441 57 100.00 KOSPI 일반서비스 N N N N N 7140 -120 5 -1.65 92575920 12972 54.25 7250 7250 7090 9430 5090 7260 7136.60 33.33 0 311 7393 7326 7253 7186 7113 7290 7150 176 2170 1000 5370 10 1 16567409 1183 7.30 0.62 12 0.08 978.00 11459.00 7320 20250226 -2.46 5950 20240805 20.00 7320 -2.46 20250226 6250 14.24 20250106 7320 -2.46 20250226 5950 20.00 20240805 0.25 N 035000 1000 175 억 5522144 N N 0 N 00 N
7 20250228 110441 57 100.00 KOSPI 일반서비스 N N N N N 7110 -150 5 -2.07 71292040 9978 41.73 7250 7250 7090 9430 5090 7260 7144.92 33.33 0 -103 7393 7326 7253 7186 7113 7290 7150 176 2170 1000 5370 10 1 16567409 1178 7.27 0.62 12 0.06 978.00 11459.00 7320 20250226 -2.87 5950 20240805 19.50 7320 -2.87 20250226 6250 13.76 20250106 7320 -2.87 20250226 5950 19.50 20240805 0.25 N 035000 1000 175 억 5522144 N N 0 N 00 N
8 20250228 100441 57 100.00 KOSPI 일반서비스 N N N N N 7150 -110 5 -1.52 36290340 5062 21.17 7250 7250 7100 9430 5090 7260 7169.17 33.33 0 130 7393 7326 7253 7186 7113 7290 7150 176 2170 1000 5370 10 1 16567409 1185 7.31 0.62 12 0.03 978.00 11459.00 7320 20250226 -2.32 5950 20240805 20.17 7320 -2.32 20250226 6250 14.40 20250106 7320 -2.32 20250226 5950 20.17 20240805 0.25 N 035000 1000 175 억 5522144 N N 0 N 00 N
9 20250228 090442 57 100.00 KOSPI 일반서비스 N N N N N 7200 -60 5 -0.83 7527900 1050 4.39 7250 7250 7100 9430 5090 7260 7169.43 33.33 0 65 7393 7326 7253 7186 7113 7290 7150 176 2170 1000 5370 10 1 16567409 1193 7.36 0.63 12 0.01 978.00 11459.00 7320 20250226 -1.64 5950 20240805 21.01 7320 -1.64 20250226 6250 15.20 20250106 7320 -1.64 20250226 5950 21.01 20240805 0.25 N 035000 1000 175 억 5522144 N N 0 N 00 N
10 20250227 160440 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7260 -40 5 -0.55 172697510 23909 102.06 7290 7320 7180 9490 5110 7300 7223.12 33.35 0 -284 7400 7350 7270 7220 7140 7375 7245 176 2190 1000 5400 10 1 16567409 1203 7.42 0.63 12 0.14 978.00 11459.00 7320 20250226 -0.82 5950 20240805 22.02 7320 0.00 20250226 6250 16.16 20250106 7320 -0.82 20250226 5950 22.02 20240805 0.25 N 035000 1000 175 억 5525095 N N 10 N 00 N
11 20250227 150437 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7240 -60 5 -0.82 164449890 22771 97.20 7290 7320 7180 9490 5110 7300 7221.90 33.35 0 -258 7400 7350 7270 7220 7140 7375 7245 176 2190 1000 5400 10 1 16567409 1199 7.40 0.63 12 0.14 978.00 11459.00 7320 20250226 -1.09 5950 20240805 21.68 7320 0.00 20250226 6250 15.84 20250106 7320 -1.09 20250226 5950 21.68 20240805 0.25 N 035000 1000 175 억 5525095 N N 10 N 00 N
12 20250227 140439 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7210 -90 5 -1.23 155936040 21591 92.16 7290 7320 7180 9490 5110 7300 7222.27 33.35 0 -258 7400 7350 7270 7220 7140 7375 7245 176 2190 1000 5400 10 1 16567409 1195 7.37 0.63 12 0.13 978.00 11459.00 7320 20250226 -1.50 5950 20240805 21.18 7320 0.00 20250226 6250 15.36 20250106 7320 -1.50 20250226 5950 21.18 20240805 0.25 N 035000 1000 175 억 5525095 N N 10 N 00 N