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
214320/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
20250228,161030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18370,-530,5,-2.80,1548064060,83564,194.54,18840,18840,18370,24550,13230,18900,18526.25,26.24,0,-40717,19080,18990,18880,18790,18680,18935,18735,200,5650,500,14740,10,1,40000000,7348,7.22,0.81,12,0.21,2544.00,22771.00,24300,20240503,-24.40,18050,20250203,1.77,19470,-5.65,20250102,18050,1.77,20250203,24300,-24.40,20240503,18050,1.77,20250203,0.11,N,214320,500,200 억,,10497523,N,N,309,N,00,N
20250228,151035,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,-480,5,-2.54,1259746390,67878,158.02,18840,18840,18410,24550,13230,18900,18558.98,26.24,0,-32514,19080,18990,18880,18790,18680,18935,18735,200,5650,500,14740,10,1,40000000,7368,7.24,0.81,12,0.17,2544.00,22771.00,24300,20240503,-24.20,18050,20250203,2.05,19470,-5.39,20250102,18050,2.05,20250203,24300,-24.20,20240503,18050,2.05,20250203,0.11,N,214320,500,200 억,,10497523,N,N,1375,N,00,N
20250228,141036,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18440,-460,5,-2.43,1086235400,58464,136.11,18840,18840,18410,24550,13230,18900,18579.56,26.24,0,-28383,19080,18990,18880,18790,18680,18935,18735,200,5650,500,14740,10,1,40000000,7376,7.25,0.81,12,0.15,2544.00,22771.00,24300,20240503,-24.12,18050,20250203,2.16,19470,-5.29,20250102,18050,2.16,20250203,24300,-24.12,20240503,18050,2.16,20250203,0.11,N,214320,500,200 억,,10497523,N,N,1375,N,00,N
20250228,131030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18470,-430,5,-2.28,856072040,45992,107.07,18840,18840,18460,24550,13230,18900,18613.50,26.24,0,-21376,19080,18990,18880,18790,18680,18935,18735,200,5650,500,14740,10,1,40000000,7388,7.26,0.81,12,0.11,2544.00,22771.00,24300,20240503,-23.99,18050,20250203,2.33,19470,-5.14,20250102,18050,2.33,20250203,24300,-23.99,20240503,18050,2.33,20250203,0.11,N,214320,500,200 억,,10497523,N,N,1375,N,00,N
20250228,121026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18530,-370,5,-1.96,637238180,34159,79.52,18840,18840,18520,24550,13230,18900,18655.06,26.24,0,-14810,19080,18990,18880,18790,18680,18935,18735,200,5650,500,14740,10,1,40000000,7412,7.28,0.81,12,0.09,2544.00,22771.00,24300,20240503,-23.74,18050,20250203,2.66,19470,-4.83,20250102,18050,2.66,20250203,24300,-23.74,20240503,18050,2.66,20250203,0.11,N,214320,500,200 억,,10497523,N,N,1375,N,00,N
20250228,111028,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18610,-290,5,-1.53,484547970,25941,60.39,18840,18840,18600,24550,13230,18900,18678.85,26.24,0,-11483,19080,18990,18880,18790,18680,18935,18735,200,5650,500,14740,10,1,40000000,7444,7.32,0.82,12,0.06,2544.00,22771.00,24300,20240503,-23.42,18050,20250203,3.10,19470,-4.42,20250102,18050,3.10,20250203,24300,-23.42,20240503,18050,3.10,20250203,0.11,N,214320,500,200 억,,10497523,N,N,1375,N,00,N
20250228,101026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18710,-190,5,-1.01,219730630,11730,27.31,18840,18840,18680,24550,13230,18900,18732.36,26.24,0,-4419,19080,18990,18880,18790,18680,18935,18735,200,5650,500,14740,10,1,40000000,7484,7.35,0.82,12,0.03,2544.00,22771.00,24300,20240503,-23.00,18050,20250203,3.66,19470,-3.90,20250102,18050,3.66,20250203,24300,-23.00,20240503,18050,3.66,20250203,0.11,N,214320,500,200 억,,10497523,N,N,1375,N,00,N
20250228,091030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18710,-190,5,-1.01,63481620,3384,7.88,18840,18840,18710,24550,13230,18900,18759.34,26.24,0,-2360,19080,18990,18880,18790,18680,18935,18735,200,5650,500,14740,10,1,40000000,7484,7.35,0.82,12,0.01,2544.00,22771.00,24300,20240503,-23.00,18050,20250203,3.66,19470,-3.90,20250102,18050,3.66,20250203,24300,-23.00,20240503,18050,3.66,20250203,0.11,N,214320,500,200 억,,10497523,N,N,1375,N,00,N
20250227,161019,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18900,20,2,0.11,807900990,42926,83.66,18970,18970,18770,24500,13220,18880,18820.78,26.23,0,876,19206,19042,18936,18772,18666,18990,18720,200,5620,500,14720,10,1,40000000,7560,7.43,0.83,12,0.11,2544.00,22771.00,24300,20240503,-22.22,18050,20250203,4.71,19470,-2.93,20250102,18050,4.71,20250203,24300,-22.22,20240503,18050,4.71,20250203,0.11,N,214320,500,200 억,,10492107,N,N,1375,N,00,N
20250227,151019,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18820,-60,5,-0.32,734509370,39034,76.07,18970,18970,18770,24500,13220,18880,18817.17,26.23,0,-910,19206,19042,18936,18772,18666,18990,18720,200,5620,500,14720,10,1,40000000,7528,7.40,0.83,12,0.10,2544.00,22771.00,24300,20240503,-22.55,18050,20250203,4.27,19470,-3.34,20250102,18050,4.27,20250203,24300,-22.55,20240503,18050,4.27,20250203,0.11,N,214320,500,200 억,,10492107,N,N,4862,N,00,N
20250227,141022,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18790,-90,5,-0.48,581454360,30894,60.21,18970,18970,18770,24500,13220,18880,18820.95,26.23,0,-1734,19206,19042,18936,18772,18666,18990,18720,200,5620,500,14720,10,1,40000000,7516,7.39,0.83,12,0.08,2544.00,22771.00,24300,20240503,-22.67,18050,20250203,4.10,19470,-3.49,20250102,18050,4.10,20250203,24300,-22.67,20240503,18050,4.10,20250203,0.11,N,214320,500,200 억,,10492107,N,N,4862,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 161030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18370 -530 5 -2.80 1548064060 83564 194.54 18840 18840 18370 24550 13230 18900 18526.25 26.24 0 -40717 19080 18990 18880 18790 18680 18935 18735 200 5650 500 14740 10 1 40000000 7348 7.22 0.81 12 0.21 2544.00 22771.00 24300 20240503 -24.40 18050 20250203 1.77 19470 -5.65 20250102 18050 1.77 20250203 24300 -24.40 20240503 18050 1.77 20250203 0.11 N 214320 500 200 억 10497523 N N 309 N 00 N
3 20250228 151035 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 -480 5 -2.54 1259746390 67878 158.02 18840 18840 18410 24550 13230 18900 18558.98 26.24 0 -32514 19080 18990 18880 18790 18680 18935 18735 200 5650 500 14740 10 1 40000000 7368 7.24 0.81 12 0.17 2544.00 22771.00 24300 20240503 -24.20 18050 20250203 2.05 19470 -5.39 20250102 18050 2.05 20250203 24300 -24.20 20240503 18050 2.05 20250203 0.11 N 214320 500 200 억 10497523 N N 1375 N 00 N
4 20250228 141036 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18440 -460 5 -2.43 1086235400 58464 136.11 18840 18840 18410 24550 13230 18900 18579.56 26.24 0 -28383 19080 18990 18880 18790 18680 18935 18735 200 5650 500 14740 10 1 40000000 7376 7.25 0.81 12 0.15 2544.00 22771.00 24300 20240503 -24.12 18050 20250203 2.16 19470 -5.29 20250102 18050 2.16 20250203 24300 -24.12 20240503 18050 2.16 20250203 0.11 N 214320 500 200 억 10497523 N N 1375 N 00 N
5 20250228 131030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18470 -430 5 -2.28 856072040 45992 107.07 18840 18840 18460 24550 13230 18900 18613.50 26.24 0 -21376 19080 18990 18880 18790 18680 18935 18735 200 5650 500 14740 10 1 40000000 7388 7.26 0.81 12 0.11 2544.00 22771.00 24300 20240503 -23.99 18050 20250203 2.33 19470 -5.14 20250102 18050 2.33 20250203 24300 -23.99 20240503 18050 2.33 20250203 0.11 N 214320 500 200 억 10497523 N N 1375 N 00 N
6 20250228 121026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18530 -370 5 -1.96 637238180 34159 79.52 18840 18840 18520 24550 13230 18900 18655.06 26.24 0 -14810 19080 18990 18880 18790 18680 18935 18735 200 5650 500 14740 10 1 40000000 7412 7.28 0.81 12 0.09 2544.00 22771.00 24300 20240503 -23.74 18050 20250203 2.66 19470 -4.83 20250102 18050 2.66 20250203 24300 -23.74 20240503 18050 2.66 20250203 0.11 N 214320 500 200 억 10497523 N N 1375 N 00 N
7 20250228 111028 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18610 -290 5 -1.53 484547970 25941 60.39 18840 18840 18600 24550 13230 18900 18678.85 26.24 0 -11483 19080 18990 18880 18790 18680 18935 18735 200 5650 500 14740 10 1 40000000 7444 7.32 0.82 12 0.06 2544.00 22771.00 24300 20240503 -23.42 18050 20250203 3.10 19470 -4.42 20250102 18050 3.10 20250203 24300 -23.42 20240503 18050 3.10 20250203 0.11 N 214320 500 200 억 10497523 N N 1375 N 00 N
8 20250228 101026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18710 -190 5 -1.01 219730630 11730 27.31 18840 18840 18680 24550 13230 18900 18732.36 26.24 0 -4419 19080 18990 18880 18790 18680 18935 18735 200 5650 500 14740 10 1 40000000 7484 7.35 0.82 12 0.03 2544.00 22771.00 24300 20240503 -23.00 18050 20250203 3.66 19470 -3.90 20250102 18050 3.66 20250203 24300 -23.00 20240503 18050 3.66 20250203 0.11 N 214320 500 200 억 10497523 N N 1375 N 00 N
9 20250228 091030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18710 -190 5 -1.01 63481620 3384 7.88 18840 18840 18710 24550 13230 18900 18759.34 26.24 0 -2360 19080 18990 18880 18790 18680 18935 18735 200 5650 500 14740 10 1 40000000 7484 7.35 0.82 12 0.01 2544.00 22771.00 24300 20240503 -23.00 18050 20250203 3.66 19470 -3.90 20250102 18050 3.66 20250203 24300 -23.00 20240503 18050 3.66 20250203 0.11 N 214320 500 200 억 10497523 N N 1375 N 00 N
10 20250227 161019 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18900 20 2 0.11 807900990 42926 83.66 18970 18970 18770 24500 13220 18880 18820.78 26.23 0 876 19206 19042 18936 18772 18666 18990 18720 200 5620 500 14720 10 1 40000000 7560 7.43 0.83 12 0.11 2544.00 22771.00 24300 20240503 -22.22 18050 20250203 4.71 19470 -2.93 20250102 18050 4.71 20250203 24300 -22.22 20240503 18050 4.71 20250203 0.11 N 214320 500 200 억 10492107 N N 1375 N 00 N
11 20250227 151019 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18820 -60 5 -0.32 734509370 39034 76.07 18970 18970 18770 24500 13220 18880 18817.17 26.23 0 -910 19206 19042 18936 18772 18666 18990 18720 200 5620 500 14720 10 1 40000000 7528 7.40 0.83 12 0.10 2544.00 22771.00 24300 20240503 -22.55 18050 20250203 4.27 19470 -3.34 20250102 18050 4.27 20250203 24300 -22.55 20240503 18050 4.27 20250203 0.11 N 214320 500 200 억 10492107 N N 4862 N 00 N
12 20250227 141022 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18790 -90 5 -0.48 581454360 30894 60.21 18970 18970 18770 24500 13220 18880 18820.95 26.23 0 -1734 19206 19042 18936 18772 18666 18990 18720 200 5620 500 14720 10 1 40000000 7516 7.39 0.83 12 0.08 2544.00 22771.00 24300 20240503 -22.67 18050 20250203 4.10 19470 -3.49 20250102 18050 4.10 20250203 24300 -22.67 20240503 18050 4.10 20250203 0.11 N 214320 500 200 억 10492107 N N 4862 N 00 N