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
102260/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
20250228,160825,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3895,-30,5,-0.76,197964785,51420,130.98,3925,3925,3810,5100,2750,3925,3849.86,2.17,0,-453,4055,3990,3955,3890,3855,3972,3872,497,1175,1000,2980,5,1,49689728,1935,5.79,0.48,12,0.10,673.00,8062.00,5629,20240326,-30.80,3523,20241209,10.56,4030,-3.35,20250225,3630,7.30,20250121,5680,-31.43,20240326,3555,9.56,20241209,0.77,N,102260,1000,496 억,,1080021,N,N,149,N,00,N
20250228,150829,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-110,5,-2.80,175711400,45629,116.23,3925,3925,3815,5100,2750,3925,3850.87,2.17,0,2723,4055,3990,3955,3890,3855,3972,3872,497,1175,1000,2980,5,1,49689728,1896,5.67,0.47,12,0.09,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4030,-5.33,20250225,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.77,N,102260,1000,496 억,,1080021,N,N,0,N,00,N
20250228,140831,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,-80,5,-2.04,118789375,30752,78.33,3925,3925,3840,5100,2750,3925,3862.82,2.17,0,2322,4055,3990,3955,3890,3855,3972,3872,497,1175,1000,2980,5,1,49689728,1911,5.71,0.48,12,0.06,673.00,8062.00,5629,20240326,-31.69,3523,20241209,9.14,4030,-4.59,20250225,3630,5.92,20250121,5680,-32.31,20240326,3555,8.16,20241209,0.77,N,102260,1000,496 억,,1080021,N,N,0,N,00,N
20250228,130826,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3875,-50,5,-1.27,68863395,17782,45.29,3925,3925,3855,5100,2750,3925,3872.65,2.17,0,2123,4055,3990,3955,3890,3855,3972,3872,497,1175,1000,2980,5,1,49689728,1925,5.76,0.48,12,0.04,673.00,8062.00,5629,20240326,-31.16,3523,20241209,9.99,4030,-3.85,20250225,3630,6.75,20250121,5680,-31.78,20240326,3555,9.00,20241209,0.77,N,102260,1000,496 억,,1080021,N,N,0,N,00,N
20250228,120823,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3875,-50,5,-1.27,61980855,16005,40.77,3925,3925,3855,5100,2750,3925,3872.59,2.17,0,2453,4055,3990,3955,3890,3855,3972,3872,497,1175,1000,2980,5,1,49689728,1925,5.76,0.48,12,0.03,673.00,8062.00,5629,20240326,-31.16,3523,20241209,9.99,4030,-3.85,20250225,3630,6.75,20250121,5680,-31.78,20240326,3555,9.00,20241209,0.77,N,102260,1000,496 억,,1080021,N,N,0,N,00,N
20250228,110823,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3890,-35,5,-0.89,59444195,15351,39.10,3925,3925,3855,5100,2750,3925,3872.33,2.17,0,2561,4055,3990,3955,3890,3855,3972,3872,497,1175,1000,2980,5,1,49689728,1933,5.78,0.48,12,0.03,673.00,8062.00,5629,20240326,-30.89,3523,20241209,10.42,4030,-3.47,20250225,3630,7.16,20250121,5680,-31.51,20240326,3555,9.42,20241209,0.77,N,102260,1000,496 억,,1080021,N,N,0,N,00,N
20250228,100821,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3895,-30,5,-0.76,32677445,8420,21.45,3925,3925,3855,5100,2750,3925,3880.93,2.17,0,52,4055,3990,3955,3890,3855,3972,3872,497,1175,1000,2980,5,1,49689728,1935,5.79,0.48,12,0.02,673.00,8062.00,5629,20240326,-30.80,3523,20241209,10.56,4030,-3.35,20250225,3630,7.30,20250121,5680,-31.43,20240326,3555,9.56,20241209,0.77,N,102260,1000,496 억,,1080021,N,N,0,N,00,N
20250228,090825,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,-25,5,-0.64,1250140,321,0.82,3925,3925,3885,5100,2750,3925,3894.52,2.17,0,-290,4055,3990,3955,3890,3855,3972,3872,497,1175,1000,2980,5,1,49689728,1938,5.79,0.48,12,0.00,673.00,8062.00,5629,20240326,-30.72,3523,20241209,10.70,4030,-3.23,20250225,3630,7.44,20250121,5680,-31.34,20240326,3555,9.70,20241209,0.77,N,102260,1000,496 억,,1080021,N,N,0,N,00,N
20250227,160817,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3925,-65,5,-1.63,154491975,39206,212.29,4020,4020,3920,5180,2795,3990,3940.52,2.19,0,-4663,4036,4012,3976,3952,3916,3995,3935,497,1190,1000,3030,5,1,49689728,1950,5.83,0.49,12,0.08,673.00,8062.00,5629,20240326,-30.27,3523,20241209,11.41,4030,-2.61,20250225,3630,8.13,20250121,5680,-30.90,20240326,3555,10.41,20241209,0.75,N,102260,1000,496 억,,1087424,N,N,0,N,00,N
20250227,150817,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3940,-50,5,-1.25,134995055,34239,185.40,4020,4020,3920,5180,2795,3990,3942.73,2.19,0,-324,4036,4012,3976,3952,3916,3995,3935,497,1190,1000,3030,5,1,49689728,1958,5.85,0.49,12,0.07,673.00,8062.00,5629,20240326,-30.01,3523,20241209,11.84,4030,-2.23,20250225,3630,8.54,20250121,5680,-30.63,20240326,3555,10.83,20241209,0.75,N,102260,1000,496 억,,1087424,N,N,0,N,00,N
20250227,140819,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3935,-55,5,-1.38,106728530,27047,146.45,4020,4020,3925,5180,2795,3990,3946.04,2.19,0,1431,4036,4012,3976,3952,3916,3995,3935,497,1190,1000,3030,5,1,49689728,1955,5.85,0.49,12,0.05,673.00,8062.00,5629,20240326,-30.09,3523,20241209,11.69,4030,-2.36,20250225,3630,8.40,20250121,5680,-30.72,20240326,3555,10.69,20241209,0.75,N,102260,1000,496 억,,1087424,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 160825 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3895 -30 5 -0.76 197964785 51420 130.98 3925 3925 3810 5100 2750 3925 3849.86 2.17 0 -453 4055 3990 3955 3890 3855 3972 3872 497 1175 1000 2980 5 1 49689728 1935 5.79 0.48 12 0.10 673.00 8062.00 5629 20240326 -30.80 3523 20241209 10.56 4030 -3.35 20250225 3630 7.30 20250121 5680 -31.43 20240326 3555 9.56 20241209 0.77 N 102260 1000 496 억 1080021 N N 149 N 00 N
3 20250228 150829 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3815 -110 5 -2.80 175711400 45629 116.23 3925 3925 3815 5100 2750 3925 3850.87 2.17 0 2723 4055 3990 3955 3890 3855 3972 3872 497 1175 1000 2980 5 1 49689728 1896 5.67 0.47 12 0.09 673.00 8062.00 5629 20240326 -32.23 3523 20241209 8.29 4030 -5.33 20250225 3630 5.10 20250121 5680 -32.83 20240326 3555 7.31 20241209 0.77 N 102260 1000 496 억 1080021 N N 0 N 00 N
4 20250228 140831 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3845 -80 5 -2.04 118789375 30752 78.33 3925 3925 3840 5100 2750 3925 3862.82 2.17 0 2322 4055 3990 3955 3890 3855 3972 3872 497 1175 1000 2980 5 1 49689728 1911 5.71 0.48 12 0.06 673.00 8062.00 5629 20240326 -31.69 3523 20241209 9.14 4030 -4.59 20250225 3630 5.92 20250121 5680 -32.31 20240326 3555 8.16 20241209 0.77 N 102260 1000 496 억 1080021 N N 0 N 00 N
5 20250228 130826 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3875 -50 5 -1.27 68863395 17782 45.29 3925 3925 3855 5100 2750 3925 3872.65 2.17 0 2123 4055 3990 3955 3890 3855 3972 3872 497 1175 1000 2980 5 1 49689728 1925 5.76 0.48 12 0.04 673.00 8062.00 5629 20240326 -31.16 3523 20241209 9.99 4030 -3.85 20250225 3630 6.75 20250121 5680 -31.78 20240326 3555 9.00 20241209 0.77 N 102260 1000 496 억 1080021 N N 0 N 00 N
6 20250228 120823 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3875 -50 5 -1.27 61980855 16005 40.77 3925 3925 3855 5100 2750 3925 3872.59 2.17 0 2453 4055 3990 3955 3890 3855 3972 3872 497 1175 1000 2980 5 1 49689728 1925 5.76 0.48 12 0.03 673.00 8062.00 5629 20240326 -31.16 3523 20241209 9.99 4030 -3.85 20250225 3630 6.75 20250121 5680 -31.78 20240326 3555 9.00 20241209 0.77 N 102260 1000 496 억 1080021 N N 0 N 00 N
7 20250228 110823 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3890 -35 5 -0.89 59444195 15351 39.10 3925 3925 3855 5100 2750 3925 3872.33 2.17 0 2561 4055 3990 3955 3890 3855 3972 3872 497 1175 1000 2980 5 1 49689728 1933 5.78 0.48 12 0.03 673.00 8062.00 5629 20240326 -30.89 3523 20241209 10.42 4030 -3.47 20250225 3630 7.16 20250121 5680 -31.51 20240326 3555 9.42 20241209 0.77 N 102260 1000 496 억 1080021 N N 0 N 00 N
8 20250228 100821 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3895 -30 5 -0.76 32677445 8420 21.45 3925 3925 3855 5100 2750 3925 3880.93 2.17 0 52 4055 3990 3955 3890 3855 3972 3872 497 1175 1000 2980 5 1 49689728 1935 5.79 0.48 12 0.02 673.00 8062.00 5629 20240326 -30.80 3523 20241209 10.56 4030 -3.35 20250225 3630 7.30 20250121 5680 -31.43 20240326 3555 9.56 20241209 0.77 N 102260 1000 496 억 1080021 N N 0 N 00 N
9 20250228 090825 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 -25 5 -0.64 1250140 321 0.82 3925 3925 3885 5100 2750 3925 3894.52 2.17 0 -290 4055 3990 3955 3890 3855 3972 3872 497 1175 1000 2980 5 1 49689728 1938 5.79 0.48 12 0.00 673.00 8062.00 5629 20240326 -30.72 3523 20241209 10.70 4030 -3.23 20250225 3630 7.44 20250121 5680 -31.34 20240326 3555 9.70 20241209 0.77 N 102260 1000 496 억 1080021 N N 0 N 00 N
10 20250227 160817 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3925 -65 5 -1.63 154491975 39206 212.29 4020 4020 3920 5180 2795 3990 3940.52 2.19 0 -4663 4036 4012 3976 3952 3916 3995 3935 497 1190 1000 3030 5 1 49689728 1950 5.83 0.49 12 0.08 673.00 8062.00 5629 20240326 -30.27 3523 20241209 11.41 4030 -2.61 20250225 3630 8.13 20250121 5680 -30.90 20240326 3555 10.41 20241209 0.75 N 102260 1000 496 억 1087424 N N 0 N 00 N
11 20250227 150817 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3940 -50 5 -1.25 134995055 34239 185.40 4020 4020 3920 5180 2795 3990 3942.73 2.19 0 -324 4036 4012 3976 3952 3916 3995 3935 497 1190 1000 3030 5 1 49689728 1958 5.85 0.49 12 0.07 673.00 8062.00 5629 20240326 -30.01 3523 20241209 11.84 4030 -2.23 20250225 3630 8.54 20250121 5680 -30.63 20240326 3555 10.83 20241209 0.75 N 102260 1000 496 억 1087424 N N 0 N 00 N
12 20250227 140819 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3935 -55 5 -1.38 106728530 27047 146.45 4020 4020 3925 5180 2795 3990 3946.04 2.19 0 1431 4036 4012 3976 3952 3916 3995 3935 497 1190 1000 3030 5 1 49689728 1955 5.85 0.49 12 0.05 673.00 8062.00 5629 20240326 -30.09 3523 20241209 11.69 4030 -2.36 20250225 3630 8.40 20250121 5680 -30.72 20240326 3555 10.69 20241209 0.75 N 102260 1000 496 억 1087424 N N 0 N 00 N