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
077500/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
20250228,160707,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6370,-350,5,-5.21,1734044800,271657,114.59,6580,6590,6250,8730,4710,6720,6383.23,54.51,0,-18062,7100,6910,6810,6620,6520,6860,6570,115,2010,500,4300,10,1,21600102,1376,8.47,0.65,12,1.26,752.00,9867.00,11350,20240223,-43.88,4010,20241209,58.85,8770,-27.37,20250109,5830,9.26,20250203,9750,-34.67,20240308,4010,58.85,20241209,3.94,N,077500,500,114 억,,11774987,N,N,15,N,00,N
20250228,150711,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,-220,5,-3.27,1626370430,254939,107.53,6580,6590,6250,8730,4710,6720,6379.45,54.51,0,-16502,7100,6910,6810,6620,6520,6860,6570,115,2010,500,4300,10,1,21600102,1404,8.64,0.66,12,1.18,752.00,9867.00,11350,20240223,-42.73,4010,20241209,62.09,8770,-25.88,20250109,5830,11.49,20250203,9750,-33.33,20240308,4010,62.09,20241209,3.94,N,077500,500,114 억,,11774987,N,N,15,N,00,N
20250228,140712,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6420,-300,5,-4.46,1415784770,222374,93.80,6580,6590,6250,8730,4710,6720,6366.68,54.51,0,-14250,7100,6910,6810,6620,6520,6860,6570,115,2010,500,4300,10,1,21600102,1387,8.54,0.65,12,1.03,752.00,9867.00,11350,20240223,-43.44,4010,20241209,60.10,8770,-26.80,20250109,5830,10.12,20250203,9750,-34.15,20240308,4010,60.10,20241209,3.94,N,077500,500,114 억,,11774987,N,N,15,N,00,N
20250228,130709,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6330,-390,5,-5.80,1301688280,204572,86.29,6580,6590,6250,8730,4710,6720,6362.98,54.51,0,-12120,7100,6910,6810,6620,6520,6860,6570,115,2010,500,4300,10,1,21600102,1367,8.42,0.64,12,0.95,752.00,9867.00,11350,20240223,-44.23,4010,20241209,57.86,8770,-27.82,20250109,5830,8.58,20250203,9750,-35.08,20240308,4010,57.86,20241209,3.94,N,077500,500,114 억,,11774987,N,N,15,N,00,N
20250228,120706,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6350,-370,5,-5.51,1019041260,159769,67.39,6580,6590,6250,8730,4710,6720,6378.22,54.51,0,-13701,7100,6910,6810,6620,6520,6860,6570,115,2010,500,4300,10,1,21600102,1372,8.44,0.64,12,0.74,752.00,9867.00,11350,20240223,-44.05,4010,20241209,58.35,8770,-27.59,20250109,5830,8.92,20250203,9750,-34.87,20240308,4010,58.35,20241209,3.94,N,077500,500,114 억,,11774987,N,N,15,N,00,N
20250228,110707,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6400,-320,5,-4.76,920326680,144253,60.85,6580,6590,6250,8730,4710,6720,6379.95,54.51,0,-16498,7100,6910,6810,6620,6520,6860,6570,115,2010,500,4300,10,1,21600102,1382,8.51,0.65,12,0.67,752.00,9867.00,11350,20240223,-43.61,4010,20241209,59.60,8770,-27.02,20250109,5830,9.78,20250203,9750,-34.36,20240308,4010,59.60,20241209,3.94,N,077500,500,114 억,,11774987,N,N,15,N,00,N
20250228,100706,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6390,-330,5,-4.91,803479610,126082,53.18,6580,6590,6250,8730,4710,6720,6372.68,54.51,0,-20077,7100,6910,6810,6620,6520,6860,6570,115,2010,500,4300,10,1,21600102,1380,8.50,0.65,12,0.58,752.00,9867.00,11350,20240223,-43.70,4010,20241209,59.35,8770,-27.14,20250109,5830,9.61,20250203,9750,-34.46,20240308,4010,59.35,20241209,3.94,N,077500,500,114 억,,11774987,N,N,15,N,00,N
20250228,090709,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,-410,5,-6.10,334876240,52063,21.96,6580,6590,6300,8730,4710,6720,6432.13,54.51,0,-16785,7100,6910,6810,6620,6520,6860,6570,115,2010,500,4300,10,1,21600102,1363,8.39,0.64,12,0.24,752.00,9867.00,11350,20240223,-44.41,4010,20241209,57.36,8770,-28.05,20250109,5830,8.23,20250203,9750,-35.28,20240308,4010,57.36,20241209,3.94,N,077500,500,114 억,,11774987,N,N,15,N,00,N
20250227,160702,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6720,-60,5,-0.88,1609322840,235366,145.35,6800,7000,6710,8810,4750,6780,6838.09,54.56,0,-11321,6933,6856,6753,6676,6573,6805,6625,115,2030,500,4330,10,1,21600102,1452,8.94,0.68,12,1.09,752.00,9867.00,11350,20240223,-40.79,4010,20241209,67.58,8770,-23.38,20250109,5830,15.27,20250203,9750,-31.08,20240308,4010,67.58,20241209,3.93,N,077500,500,114 억,,11783988,N,N,15,N,00,N
20250227,150700,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6790,10,2,0.15,1385400860,202355,124.96,6800,7000,6740,8810,4750,6780,6846.40,54.56,0,-9494,6933,6856,6753,6676,6573,6805,6625,115,2030,500,4330,10,1,21600102,1467,9.03,0.69,12,0.94,752.00,9867.00,11350,20240223,-40.18,4010,20241209,69.33,8770,-22.58,20250109,5830,16.47,20250203,9750,-30.36,20240308,4010,69.33,20241209,3.93,N,077500,500,114 억,,11783988,N,N,26,N,00,N
20250227,140703,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6810,30,2,0.44,1257877330,183639,113.41,6800,7000,6740,8810,4750,6780,6849.74,54.56,0,-9238,6933,6856,6753,6676,6573,6805,6625,115,2030,500,4330,10,1,21600102,1471,9.06,0.69,12,0.85,752.00,9867.00,11350,20240223,-40.00,4010,20241209,69.83,8770,-22.35,20250109,5830,16.81,20250203,9750,-30.15,20240308,4010,69.83,20241209,3.93,N,077500,500,114 억,,11783988,N,N,26,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 160707 55 60.00 KOSPI 유통 N N N Y 60 N 6370 -350 5 -5.21 1734044800 271657 114.59 6580 6590 6250 8730 4710 6720 6383.23 54.51 0 -18062 7100 6910 6810 6620 6520 6860 6570 115 2010 500 4300 10 1 21600102 1376 8.47 0.65 12 1.26 752.00 9867.00 11350 20240223 -43.88 4010 20241209 58.85 8770 -27.37 20250109 5830 9.26 20250203 9750 -34.67 20240308 4010 58.85 20241209 3.94 N 077500 500 114 억 11774987 N N 15 N 00 N
3 20250228 150711 55 60.00 KOSPI 유통 N N N Y 60 N 6500 -220 5 -3.27 1626370430 254939 107.53 6580 6590 6250 8730 4710 6720 6379.45 54.51 0 -16502 7100 6910 6810 6620 6520 6860 6570 115 2010 500 4300 10 1 21600102 1404 8.64 0.66 12 1.18 752.00 9867.00 11350 20240223 -42.73 4010 20241209 62.09 8770 -25.88 20250109 5830 11.49 20250203 9750 -33.33 20240308 4010 62.09 20241209 3.94 N 077500 500 114 억 11774987 N N 15 N 00 N
4 20250228 140712 55 60.00 KOSPI 유통 N N N Y 60 N 6420 -300 5 -4.46 1415784770 222374 93.80 6580 6590 6250 8730 4710 6720 6366.68 54.51 0 -14250 7100 6910 6810 6620 6520 6860 6570 115 2010 500 4300 10 1 21600102 1387 8.54 0.65 12 1.03 752.00 9867.00 11350 20240223 -43.44 4010 20241209 60.10 8770 -26.80 20250109 5830 10.12 20250203 9750 -34.15 20240308 4010 60.10 20241209 3.94 N 077500 500 114 억 11774987 N N 15 N 00 N
5 20250228 130709 55 60.00 KOSPI 유통 N N N Y 60 N 6330 -390 5 -5.80 1301688280 204572 86.29 6580 6590 6250 8730 4710 6720 6362.98 54.51 0 -12120 7100 6910 6810 6620 6520 6860 6570 115 2010 500 4300 10 1 21600102 1367 8.42 0.64 12 0.95 752.00 9867.00 11350 20240223 -44.23 4010 20241209 57.86 8770 -27.82 20250109 5830 8.58 20250203 9750 -35.08 20240308 4010 57.86 20241209 3.94 N 077500 500 114 억 11774987 N N 15 N 00 N
6 20250228 120706 55 60.00 KOSPI 유통 N N N Y 60 N 6350 -370 5 -5.51 1019041260 159769 67.39 6580 6590 6250 8730 4710 6720 6378.22 54.51 0 -13701 7100 6910 6810 6620 6520 6860 6570 115 2010 500 4300 10 1 21600102 1372 8.44 0.64 12 0.74 752.00 9867.00 11350 20240223 -44.05 4010 20241209 58.35 8770 -27.59 20250109 5830 8.92 20250203 9750 -34.87 20240308 4010 58.35 20241209 3.94 N 077500 500 114 억 11774987 N N 15 N 00 N
7 20250228 110707 55 60.00 KOSPI 유통 N N N Y 60 N 6400 -320 5 -4.76 920326680 144253 60.85 6580 6590 6250 8730 4710 6720 6379.95 54.51 0 -16498 7100 6910 6810 6620 6520 6860 6570 115 2010 500 4300 10 1 21600102 1382 8.51 0.65 12 0.67 752.00 9867.00 11350 20240223 -43.61 4010 20241209 59.60 8770 -27.02 20250109 5830 9.78 20250203 9750 -34.36 20240308 4010 59.60 20241209 3.94 N 077500 500 114 억 11774987 N N 15 N 00 N
8 20250228 100706 55 60.00 KOSPI 유통 N N N Y 60 N 6390 -330 5 -4.91 803479610 126082 53.18 6580 6590 6250 8730 4710 6720 6372.68 54.51 0 -20077 7100 6910 6810 6620 6520 6860 6570 115 2010 500 4300 10 1 21600102 1380 8.50 0.65 12 0.58 752.00 9867.00 11350 20240223 -43.70 4010 20241209 59.35 8770 -27.14 20250109 5830 9.61 20250203 9750 -34.46 20240308 4010 59.35 20241209 3.94 N 077500 500 114 억 11774987 N N 15 N 00 N
9 20250228 090709 55 60.00 KOSPI 유통 N N N Y 60 N 6310 -410 5 -6.10 334876240 52063 21.96 6580 6590 6300 8730 4710 6720 6432.13 54.51 0 -16785 7100 6910 6810 6620 6520 6860 6570 115 2010 500 4300 10 1 21600102 1363 8.39 0.64 12 0.24 752.00 9867.00 11350 20240223 -44.41 4010 20241209 57.36 8770 -28.05 20250109 5830 8.23 20250203 9750 -35.28 20240308 4010 57.36 20241209 3.94 N 077500 500 114 억 11774987 N N 15 N 00 N
10 20250227 160702 55 60.00 KOSPI 유통 N N N Y 60 N 6720 -60 5 -0.88 1609322840 235366 145.35 6800 7000 6710 8810 4750 6780 6838.09 54.56 0 -11321 6933 6856 6753 6676 6573 6805 6625 115 2030 500 4330 10 1 21600102 1452 8.94 0.68 12 1.09 752.00 9867.00 11350 20240223 -40.79 4010 20241209 67.58 8770 -23.38 20250109 5830 15.27 20250203 9750 -31.08 20240308 4010 67.58 20241209 3.93 N 077500 500 114 억 11783988 N N 15 N 00 N
11 20250227 150700 55 60.00 KOSPI 유통 N N N Y 60 N 6790 10 2 0.15 1385400860 202355 124.96 6800 7000 6740 8810 4750 6780 6846.40 54.56 0 -9494 6933 6856 6753 6676 6573 6805 6625 115 2030 500 4330 10 1 21600102 1467 9.03 0.69 12 0.94 752.00 9867.00 11350 20240223 -40.18 4010 20241209 69.33 8770 -22.58 20250109 5830 16.47 20250203 9750 -30.36 20240308 4010 69.33 20241209 3.93 N 077500 500 114 억 11783988 N N 26 N 00 N
12 20250227 140703 55 60.00 KOSPI 유통 N N N Y 60 N 6810 30 2 0.44 1257877330 183639 113.41 6800 7000 6740 8810 4750 6780 6849.74 54.56 0 -9238 6933 6856 6753 6676 6573 6805 6625 115 2030 500 4330 10 1 21600102 1471 9.06 0.69 12 0.85 752.00 9867.00 11350 20240223 -40.00 4010 20241209 69.83 8770 -22.35 20250109 5830 16.81 20250203 9750 -30.15 20240308 4010 69.83 20241209 3.93 N 077500 500 114 억 11783988 N N 26 N 00 N