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
037710/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
20250228,160459,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29900,-250,5,-0.83,318830700,10667,55.54,30000,30150,29750,39150,21150,30150,29889.33,8.75,0,-2925,30450,30300,30100,29950,29750,30375,30025,80,9000,1000,22310,50,1,7957190,2379,4.94,0.29,12,0.13,6055.00,102953.00,32000,20240229,-6.56,27100,20250203,10.33,30500,-1.97,20250225,27100,10.33,20250203,32000,-6.56,20240229,27100,10.33,20250203,0.61,N,037710,1000,79 억,,696011,N,N,5,N,00,N
20250228,150501,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29850,-300,5,-1.00,301826450,10098,52.58,30000,30150,29750,39150,21150,30150,29889.73,8.75,0,-2881,30450,30300,30100,29950,29750,30375,30025,80,9000,1000,22310,50,1,7957190,2375,4.93,0.29,12,0.13,6055.00,102953.00,32000,20240229,-6.72,27100,20250203,10.15,30500,-2.13,20250225,27100,10.15,20250203,32000,-6.72,20240229,27100,10.15,20250203,0.61,N,037710,1000,79 억,,696011,N,N,72,N,00,N
20250228,140502,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29800,-350,5,-1.16,239888250,8022,41.77,30000,30150,29750,39150,21150,30150,29903.80,8.75,0,-2458,30450,30300,30100,29950,29750,30375,30025,80,9000,1000,22310,50,1,7957190,2371,4.92,0.29,12,0.10,6055.00,102953.00,32000,20240229,-6.88,27100,20250203,9.96,30500,-2.30,20250225,27100,9.96,20250203,32000,-6.88,20240229,27100,9.96,20250203,0.61,N,037710,1000,79 억,,696011,N,N,72,N,00,N
20250228,130501,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29850,-300,5,-1.00,216537100,7238,37.69,30000,30150,29750,39150,21150,30150,29916.70,8.75,0,-2507,30450,30300,30100,29950,29750,30375,30025,80,9000,1000,22310,50,1,7957190,2375,4.93,0.29,12,0.09,6055.00,102953.00,32000,20240229,-6.72,27100,20250203,10.15,30500,-2.13,20250225,27100,10.15,20250203,32000,-6.72,20240229,27100,10.15,20250203,0.61,N,037710,1000,79 억,,696011,N,N,72,N,00,N
20250228,120458,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29850,-300,5,-1.00,167283750,5588,29.10,30000,30150,29750,39150,21150,30150,29936.25,8.75,0,-1930,30450,30300,30100,29950,29750,30375,30025,80,9000,1000,22310,50,1,7957190,2375,4.93,0.29,12,0.07,6055.00,102953.00,32000,20240229,-6.72,27100,20250203,10.15,30500,-2.13,20250225,27100,10.15,20250203,32000,-6.72,20240229,27100,10.15,20250203,0.61,N,037710,1000,79 억,,696011,N,N,72,N,00,N
20250228,110458,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30000,-150,5,-0.50,122851150,4099,21.34,30000,30150,29900,39150,21150,30150,29971.01,8.75,0,-1649,30450,30300,30100,29950,29750,30375,30025,80,9000,1000,22310,50,1,7957190,2387,4.95,0.29,12,0.05,6055.00,102953.00,32000,20240229,-6.25,27100,20250203,10.70,30500,-1.64,20250225,27100,10.70,20250203,32000,-6.25,20240229,27100,10.70,20250203,0.61,N,037710,1000,79 억,,696011,N,N,72,N,00,N
20250228,100458,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30000,-150,5,-0.50,59593200,1986,10.34,30000,30150,29950,39150,21150,30150,30006.65,8.75,0,-697,30450,30300,30100,29950,29750,30375,30025,80,9000,1000,22310,50,1,7957190,2387,4.95,0.29,12,0.02,6055.00,102953.00,32000,20240229,-6.25,27100,20250203,10.70,30500,-1.64,20250225,27100,10.70,20250203,32000,-6.25,20240229,27100,10.70,20250203,0.61,N,037710,1000,79 억,,696011,N,N,72,N,00,N
20250228,090500,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30050,-100,5,-0.33,12805650,426,2.22,30000,30150,30000,39150,21150,30150,30060.21,8.75,0,-101,30450,30300,30100,29950,29750,30375,30025,80,9000,1000,22310,50,1,7957190,2391,4.96,0.29,12,0.01,6055.00,102953.00,32000,20240229,-6.09,27100,20250203,10.89,30500,-1.48,20250225,27100,10.89,20250203,32000,-6.09,20240229,27100,10.89,20250203,0.61,N,037710,1000,79 억,,696011,N,N,72,N,00,N
20250227,160457,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30150,100,2,0.33,577411650,19198,121.51,30050,30250,29900,39050,21050,30050,30076.66,8.72,0,1742,30416,30232,30116,29932,29816,30175,29875,80,9000,1000,22230,50,1,7957190,2399,4.98,0.29,12,0.24,6055.00,102953.00,32000,20240229,-5.78,27100,20250203,11.25,30500,-1.15,20250225,27100,11.25,20250203,32000,-5.78,20240229,27100,11.25,20250203,0.61,N,037710,1000,79 억,,694045,N,N,72,N,00,N
20250227,150454,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30000,-50,5,-0.17,539584200,17937,113.53,30050,30250,29900,39050,21050,30050,30082.19,8.72,0,2070,30416,30232,30116,29932,29816,30175,29875,80,9000,1000,22230,50,1,7957190,2387,4.95,0.29,12,0.23,6055.00,102953.00,32000,20240229,-6.25,27100,20250203,10.70,30500,-1.64,20250225,27100,10.70,20250203,32000,-6.25,20240229,27100,10.70,20250203,0.61,N,037710,1000,79 억,,694045,N,N,0,N,00,N
20250227,140456,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30100,50,2,0.17,461357100,15327,97.01,30050,30250,29900,39050,21050,30050,30100.94,8.72,0,3161,30416,30232,30116,29932,29816,30175,29875,80,9000,1000,22230,50,1,7957190,2395,4.97,0.29,12,0.19,6055.00,102953.00,32000,20240229,-5.94,27100,20250203,11.07,30500,-1.31,20250225,27100,11.07,20250203,32000,-5.94,20240229,27100,11.07,20250203,0.61,N,037710,1000,79 억,,694045,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 160459 57 100.00 KOSPI 유통 N N N N N 29900 -250 5 -0.83 318830700 10667 55.54 30000 30150 29750 39150 21150 30150 29889.33 8.75 0 -2925 30450 30300 30100 29950 29750 30375 30025 80 9000 1000 22310 50 1 7957190 2379 4.94 0.29 12 0.13 6055.00 102953.00 32000 20240229 -6.56 27100 20250203 10.33 30500 -1.97 20250225 27100 10.33 20250203 32000 -6.56 20240229 27100 10.33 20250203 0.61 N 037710 1000 79 억 696011 N N 5 N 00 N
3 20250228 150501 57 100.00 KOSPI 유통 N N N N N 29850 -300 5 -1.00 301826450 10098 52.58 30000 30150 29750 39150 21150 30150 29889.73 8.75 0 -2881 30450 30300 30100 29950 29750 30375 30025 80 9000 1000 22310 50 1 7957190 2375 4.93 0.29 12 0.13 6055.00 102953.00 32000 20240229 -6.72 27100 20250203 10.15 30500 -2.13 20250225 27100 10.15 20250203 32000 -6.72 20240229 27100 10.15 20250203 0.61 N 037710 1000 79 억 696011 N N 72 N 00 N
4 20250228 140502 57 100.00 KOSPI 유통 N N N N N 29800 -350 5 -1.16 239888250 8022 41.77 30000 30150 29750 39150 21150 30150 29903.80 8.75 0 -2458 30450 30300 30100 29950 29750 30375 30025 80 9000 1000 22310 50 1 7957190 2371 4.92 0.29 12 0.10 6055.00 102953.00 32000 20240229 -6.88 27100 20250203 9.96 30500 -2.30 20250225 27100 9.96 20250203 32000 -6.88 20240229 27100 9.96 20250203 0.61 N 037710 1000 79 억 696011 N N 72 N 00 N
5 20250228 130501 57 100.00 KOSPI 유통 N N N N N 29850 -300 5 -1.00 216537100 7238 37.69 30000 30150 29750 39150 21150 30150 29916.70 8.75 0 -2507 30450 30300 30100 29950 29750 30375 30025 80 9000 1000 22310 50 1 7957190 2375 4.93 0.29 12 0.09 6055.00 102953.00 32000 20240229 -6.72 27100 20250203 10.15 30500 -2.13 20250225 27100 10.15 20250203 32000 -6.72 20240229 27100 10.15 20250203 0.61 N 037710 1000 79 억 696011 N N 72 N 00 N
6 20250228 120458 57 100.00 KOSPI 유통 N N N N N 29850 -300 5 -1.00 167283750 5588 29.10 30000 30150 29750 39150 21150 30150 29936.25 8.75 0 -1930 30450 30300 30100 29950 29750 30375 30025 80 9000 1000 22310 50 1 7957190 2375 4.93 0.29 12 0.07 6055.00 102953.00 32000 20240229 -6.72 27100 20250203 10.15 30500 -2.13 20250225 27100 10.15 20250203 32000 -6.72 20240229 27100 10.15 20250203 0.61 N 037710 1000 79 억 696011 N N 72 N 00 N
7 20250228 110458 57 100.00 KOSPI 유통 N N N N N 30000 -150 5 -0.50 122851150 4099 21.34 30000 30150 29900 39150 21150 30150 29971.01 8.75 0 -1649 30450 30300 30100 29950 29750 30375 30025 80 9000 1000 22310 50 1 7957190 2387 4.95 0.29 12 0.05 6055.00 102953.00 32000 20240229 -6.25 27100 20250203 10.70 30500 -1.64 20250225 27100 10.70 20250203 32000 -6.25 20240229 27100 10.70 20250203 0.61 N 037710 1000 79 억 696011 N N 72 N 00 N
8 20250228 100458 57 100.00 KOSPI 유통 N N N N N 30000 -150 5 -0.50 59593200 1986 10.34 30000 30150 29950 39150 21150 30150 30006.65 8.75 0 -697 30450 30300 30100 29950 29750 30375 30025 80 9000 1000 22310 50 1 7957190 2387 4.95 0.29 12 0.02 6055.00 102953.00 32000 20240229 -6.25 27100 20250203 10.70 30500 -1.64 20250225 27100 10.70 20250203 32000 -6.25 20240229 27100 10.70 20250203 0.61 N 037710 1000 79 억 696011 N N 72 N 00 N
9 20250228 090500 57 100.00 KOSPI 유통 N N N N N 30050 -100 5 -0.33 12805650 426 2.22 30000 30150 30000 39150 21150 30150 30060.21 8.75 0 -101 30450 30300 30100 29950 29750 30375 30025 80 9000 1000 22310 50 1 7957190 2391 4.96 0.29 12 0.01 6055.00 102953.00 32000 20240229 -6.09 27100 20250203 10.89 30500 -1.48 20250225 27100 10.89 20250203 32000 -6.09 20240229 27100 10.89 20250203 0.61 N 037710 1000 79 억 696011 N N 72 N 00 N
10 20250227 160457 57 100.00 KOSPI 유통 N N N N N 30150 100 2 0.33 577411650 19198 121.51 30050 30250 29900 39050 21050 30050 30076.66 8.72 0 1742 30416 30232 30116 29932 29816 30175 29875 80 9000 1000 22230 50 1 7957190 2399 4.98 0.29 12 0.24 6055.00 102953.00 32000 20240229 -5.78 27100 20250203 11.25 30500 -1.15 20250225 27100 11.25 20250203 32000 -5.78 20240229 27100 11.25 20250203 0.61 N 037710 1000 79 억 694045 N N 72 N 00 N
11 20250227 150454 57 100.00 KOSPI 유통 N N N N N 30000 -50 5 -0.17 539584200 17937 113.53 30050 30250 29900 39050 21050 30050 30082.19 8.72 0 2070 30416 30232 30116 29932 29816 30175 29875 80 9000 1000 22230 50 1 7957190 2387 4.95 0.29 12 0.23 6055.00 102953.00 32000 20240229 -6.25 27100 20250203 10.70 30500 -1.64 20250225 27100 10.70 20250203 32000 -6.25 20240229 27100 10.70 20250203 0.61 N 037710 1000 79 억 694045 N N 0 N 00 N
12 20250227 140456 57 100.00 KOSPI 유통 N N N N N 30100 50 2 0.17 461357100 15327 97.01 30050 30250 29900 39050 21050 30050 30100.94 8.72 0 3161 30416 30232 30116 29932 29816 30175 29875 80 9000 1000 22230 50 1 7957190 2395 4.97 0.29 12 0.19 6055.00 102953.00 32000 20240229 -5.94 27100 20250203 11.07 30500 -1.31 20250225 27100 11.07 20250203 32000 -5.94 20240229 27100 11.07 20250203 0.61 N 037710 1000 79 억 694045 N N 0 N 00 N