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
095720/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
20250228,160807,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1577,-45,5,-2.77,143347356,89570,87.80,1614,1624,1572,2105,1136,1622,1600.44,3.44,0,-43576,1634,1627,1620,1613,1606,1631,1617,587,483,500,1200,1,1,115505985,1822,-5.88,0.55,12,0.08,-268.00,2842.00,2780,20240221,-43.27,1500,20241209,5.13,1762,-10.50,20250106,1516,4.02,20250204,2570,-38.64,20240521,1500,5.13,20241209,1.05,N,095720,500,587 억,,3970637,N,N,0,N,00,N
20250228,150811,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1576,-46,5,-2.84,134095864,83700,82.04,1614,1624,1576,2105,1136,1622,1602.10,3.44,0,-41824,1634,1627,1620,1613,1606,1631,1617,587,483,500,1200,1,1,115505985,1820,-5.88,0.55,12,0.07,-268.00,2842.00,2780,20240221,-43.31,1500,20241209,5.07,1762,-10.56,20250106,1516,3.96,20250204,2570,-38.68,20240521,1500,5.07,20241209,1.05,N,095720,500,587 억,,3970637,N,N,0,N,00,N
20250228,140813,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1582,-40,5,-2.47,117676125,73303,71.85,1614,1624,1582,2105,1136,1622,1605.34,3.44,0,-37606,1634,1627,1620,1613,1606,1631,1617,587,483,500,1200,1,1,115505985,1827,-5.90,0.56,12,0.06,-268.00,2842.00,2780,20240221,-43.09,1500,20241209,5.47,1762,-10.22,20250106,1516,4.35,20250204,2570,-38.44,20240521,1500,5.47,20241209,1.05,N,095720,500,587 억,,3970637,N,N,0,N,00,N
20250228,130808,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1585,-37,5,-2.28,105870943,65860,64.56,1614,1624,1585,2105,1136,1622,1607.52,3.44,0,-36568,1634,1627,1620,1613,1606,1631,1617,587,483,500,1200,1,1,115505985,1831,-5.91,0.56,12,0.06,-268.00,2842.00,2780,20240221,-42.99,1500,20241209,5.67,1762,-10.05,20250106,1516,4.55,20250204,2570,-38.33,20240521,1500,5.67,20241209,1.05,N,095720,500,587 억,,3970637,N,N,0,N,00,N
20250228,120805,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1595,-27,5,-1.66,95828211,59543,58.36,1614,1624,1591,2105,1136,1622,1609.40,3.44,0,-36596,1634,1627,1620,1613,1606,1631,1617,587,483,500,1200,1,1,115505985,1842,-5.95,0.56,12,0.05,-268.00,2842.00,2780,20240221,-42.63,1500,20241209,6.33,1762,-9.48,20250106,1516,5.21,20250204,2570,-37.94,20240521,1500,6.33,20241209,1.05,N,095720,500,587 억,,3970637,N,N,0,N,00,N
20250228,110806,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1605,-17,5,-1.05,78428681,48640,47.68,1614,1624,1602,2105,1136,1622,1612.43,3.44,0,-31935,1634,1627,1620,1613,1606,1631,1617,587,483,500,1200,1,1,115505985,1854,-5.99,0.56,12,0.04,-268.00,2842.00,2780,20240221,-42.27,1500,20241209,7.00,1762,-8.91,20250106,1516,5.87,20250204,2570,-37.55,20240521,1500,7.00,20241209,1.05,N,095720,500,587 억,,3970637,N,N,0,N,00,N
20250228,100804,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1608,-14,5,-0.86,67570251,41874,41.04,1614,1624,1605,2105,1136,1622,1613.66,3.44,0,-29616,1634,1627,1620,1613,1606,1631,1617,587,483,500,1200,1,1,115505985,1857,-6.00,0.57,12,0.04,-268.00,2842.00,2780,20240221,-42.16,1500,20241209,7.20,1762,-8.74,20250106,1516,6.07,20250204,2570,-37.43,20240521,1500,7.20,20241209,1.05,N,095720,500,587 억,,3970637,N,N,0,N,00,N
20250228,090807,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1621,-1,5,-0.06,48694590,30159,29.56,1614,1624,1606,2105,1136,1622,1614.60,3.44,0,-24976,1634,1627,1620,1613,1606,1631,1617,587,483,500,1200,1,1,115505985,1872,-6.05,0.57,12,0.03,-268.00,2842.00,2780,20240221,-41.69,1500,20241209,8.07,1762,-8.00,20250106,1516,6.93,20250204,2570,-36.93,20240521,1500,8.07,20241209,1.05,N,095720,500,587 억,,3970637,N,N,0,N,00,N
20250227,160759,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1622,2,2,0.12,165072778,101949,104.36,1620,1627,1613,2105,1134,1620,1619.17,3.48,0,-55759,1650,1635,1615,1600,1580,1642,1607,587,485,500,1190,1,1,115505985,1874,-6.05,0.57,12,0.09,-268.00,2842.00,2780,20240221,-41.65,1500,20241209,8.13,1762,-7.95,20250106,1516,6.99,20250204,2570,-36.89,20240521,1500,8.13,20241209,1.05,N,095720,500,587 억,,4025113,N,N,72,N,00,N
20250227,150759,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1618,-2,5,-0.12,161400284,99684,102.04,1620,1627,1613,2105,1134,1620,1619.12,3.48,0,-56405,1650,1635,1615,1600,1580,1642,1607,587,485,500,1190,1,1,115505985,1869,-6.04,0.57,12,0.09,-268.00,2842.00,2780,20240221,-41.80,1500,20241209,7.87,1762,-8.17,20250106,1516,6.73,20250204,2570,-37.04,20240521,1500,7.87,20241209,1.05,N,095720,500,587 억,,4025113,N,N,72,N,00,N
20250227,140802,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1619,-1,5,-0.06,148690790,91828,94.00,1620,1627,1613,2105,1134,1620,1619.23,3.48,0,-50965,1650,1635,1615,1600,1580,1642,1607,587,485,500,1190,1,1,115505985,1870,-6.04,0.57,12,0.08,-268.00,2842.00,2780,20240221,-41.76,1500,20241209,7.93,1762,-8.12,20250106,1516,6.79,20250204,2570,-37.00,20240521,1500,7.93,20241209,1.05,N,095720,500,587 억,,4025113,N,N,72,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 160807 57 100.00 KOSPI 일반서비스 N N N N N 1577 -45 5 -2.77 143347356 89570 87.80 1614 1624 1572 2105 1136 1622 1600.44 3.44 0 -43576 1634 1627 1620 1613 1606 1631 1617 587 483 500 1200 1 1 115505985 1822 -5.88 0.55 12 0.08 -268.00 2842.00 2780 20240221 -43.27 1500 20241209 5.13 1762 -10.50 20250106 1516 4.02 20250204 2570 -38.64 20240521 1500 5.13 20241209 1.05 N 095720 500 587 억 3970637 N N 0 N 00 N
3 20250228 150811 57 100.00 KOSPI 일반서비스 N N N N N 1576 -46 5 -2.84 134095864 83700 82.04 1614 1624 1576 2105 1136 1622 1602.10 3.44 0 -41824 1634 1627 1620 1613 1606 1631 1617 587 483 500 1200 1 1 115505985 1820 -5.88 0.55 12 0.07 -268.00 2842.00 2780 20240221 -43.31 1500 20241209 5.07 1762 -10.56 20250106 1516 3.96 20250204 2570 -38.68 20240521 1500 5.07 20241209 1.05 N 095720 500 587 억 3970637 N N 0 N 00 N
4 20250228 140813 57 100.00 KOSPI 일반서비스 N N N N N 1582 -40 5 -2.47 117676125 73303 71.85 1614 1624 1582 2105 1136 1622 1605.34 3.44 0 -37606 1634 1627 1620 1613 1606 1631 1617 587 483 500 1200 1 1 115505985 1827 -5.90 0.56 12 0.06 -268.00 2842.00 2780 20240221 -43.09 1500 20241209 5.47 1762 -10.22 20250106 1516 4.35 20250204 2570 -38.44 20240521 1500 5.47 20241209 1.05 N 095720 500 587 억 3970637 N N 0 N 00 N
5 20250228 130808 57 100.00 KOSPI 일반서비스 N N N N N 1585 -37 5 -2.28 105870943 65860 64.56 1614 1624 1585 2105 1136 1622 1607.52 3.44 0 -36568 1634 1627 1620 1613 1606 1631 1617 587 483 500 1200 1 1 115505985 1831 -5.91 0.56 12 0.06 -268.00 2842.00 2780 20240221 -42.99 1500 20241209 5.67 1762 -10.05 20250106 1516 4.55 20250204 2570 -38.33 20240521 1500 5.67 20241209 1.05 N 095720 500 587 억 3970637 N N 0 N 00 N
6 20250228 120805 57 100.00 KOSPI 일반서비스 N N N N N 1595 -27 5 -1.66 95828211 59543 58.36 1614 1624 1591 2105 1136 1622 1609.40 3.44 0 -36596 1634 1627 1620 1613 1606 1631 1617 587 483 500 1200 1 1 115505985 1842 -5.95 0.56 12 0.05 -268.00 2842.00 2780 20240221 -42.63 1500 20241209 6.33 1762 -9.48 20250106 1516 5.21 20250204 2570 -37.94 20240521 1500 6.33 20241209 1.05 N 095720 500 587 억 3970637 N N 0 N 00 N
7 20250228 110806 57 100.00 KOSPI 일반서비스 N N N N N 1605 -17 5 -1.05 78428681 48640 47.68 1614 1624 1602 2105 1136 1622 1612.43 3.44 0 -31935 1634 1627 1620 1613 1606 1631 1617 587 483 500 1200 1 1 115505985 1854 -5.99 0.56 12 0.04 -268.00 2842.00 2780 20240221 -42.27 1500 20241209 7.00 1762 -8.91 20250106 1516 5.87 20250204 2570 -37.55 20240521 1500 7.00 20241209 1.05 N 095720 500 587 억 3970637 N N 0 N 00 N
8 20250228 100804 57 100.00 KOSPI 일반서비스 N N N N N 1608 -14 5 -0.86 67570251 41874 41.04 1614 1624 1605 2105 1136 1622 1613.66 3.44 0 -29616 1634 1627 1620 1613 1606 1631 1617 587 483 500 1200 1 1 115505985 1857 -6.00 0.57 12 0.04 -268.00 2842.00 2780 20240221 -42.16 1500 20241209 7.20 1762 -8.74 20250106 1516 6.07 20250204 2570 -37.43 20240521 1500 7.20 20241209 1.05 N 095720 500 587 억 3970637 N N 0 N 00 N
9 20250228 090807 57 100.00 KOSPI 일반서비스 N N N N N 1621 -1 5 -0.06 48694590 30159 29.56 1614 1624 1606 2105 1136 1622 1614.60 3.44 0 -24976 1634 1627 1620 1613 1606 1631 1617 587 483 500 1200 1 1 115505985 1872 -6.05 0.57 12 0.03 -268.00 2842.00 2780 20240221 -41.69 1500 20241209 8.07 1762 -8.00 20250106 1516 6.93 20250204 2570 -36.93 20240521 1500 8.07 20241209 1.05 N 095720 500 587 억 3970637 N N 0 N 00 N
10 20250227 160759 57 100.00 KOSPI 일반서비스 N N N N N 1622 2 2 0.12 165072778 101949 104.36 1620 1627 1613 2105 1134 1620 1619.17 3.48 0 -55759 1650 1635 1615 1600 1580 1642 1607 587 485 500 1190 1 1 115505985 1874 -6.05 0.57 12 0.09 -268.00 2842.00 2780 20240221 -41.65 1500 20241209 8.13 1762 -7.95 20250106 1516 6.99 20250204 2570 -36.89 20240521 1500 8.13 20241209 1.05 N 095720 500 587 억 4025113 N N 72 N 00 N
11 20250227 150759 57 100.00 KOSPI 일반서비스 N N N N N 1618 -2 5 -0.12 161400284 99684 102.04 1620 1627 1613 2105 1134 1620 1619.12 3.48 0 -56405 1650 1635 1615 1600 1580 1642 1607 587 485 500 1190 1 1 115505985 1869 -6.04 0.57 12 0.09 -268.00 2842.00 2780 20240221 -41.80 1500 20241209 7.87 1762 -8.17 20250106 1516 6.73 20250204 2570 -37.04 20240521 1500 7.87 20241209 1.05 N 095720 500 587 억 4025113 N N 72 N 00 N
12 20250227 140802 57 100.00 KOSPI 일반서비스 N N N N N 1619 -1 5 -0.06 148690790 91828 94.00 1620 1627 1613 2105 1134 1620 1619.23 3.48 0 -50965 1650 1635 1615 1600 1580 1642 1607 587 485 500 1190 1 1 115505985 1870 -6.04 0.57 12 0.08 -268.00 2842.00 2780 20240221 -41.76 1500 20241209 7.93 1762 -8.12 20250106 1516 6.79 20250204 2570 -37.00 20240521 1500 7.93 20241209 1.05 N 095720 500 587 억 4025113 N N 72 N 00 N