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
227840/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
20250228,161055,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10550,-80,5,-0.75,164791140,15642,105.14,10630,10650,10470,13810,7450,10630,10535.17,2.28,0,-997,10770,10700,10620,10550,10470,10660,10510,455,3180,5000,7860,10,1,9100836,960,3.29,0.36,12,0.17,3205.00,29424.00,11810,20240508,-10.67,10100,20240806,4.46,10730,-1.68,20250226,10160,3.84,20250113,11810,-10.67,20240508,10100,4.46,20240806,0.34,N,227840,5000,455 억,,207275,N,N,0,N,00,N
20250228,151100,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10530,-100,5,-0.94,150596540,14294,96.08,10630,10650,10470,13810,7450,10630,10535.65,2.28,0,-981,10770,10700,10620,10550,10470,10660,10510,455,3180,5000,7860,10,1,9100836,958,3.29,0.36,12,0.16,3205.00,29424.00,11810,20240508,-10.84,10100,20240806,4.26,10730,-1.86,20250226,10160,3.64,20250113,11810,-10.84,20240508,10100,4.26,20240806,0.34,N,227840,5000,455 억,,207275,N,N,0,N,00,N
20250228,141100,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10550,-80,5,-0.75,127338750,12078,81.19,10630,10650,10490,13810,7450,10630,10543.03,2.28,0,-799,10770,10700,10620,10550,10470,10660,10510,455,3180,5000,7860,10,1,9100836,960,3.29,0.36,12,0.13,3205.00,29424.00,11810,20240508,-10.67,10100,20240806,4.46,10730,-1.68,20250226,10160,3.84,20250113,11810,-10.67,20240508,10100,4.46,20240806,0.34,N,227840,5000,455 억,,207275,N,N,0,N,00,N
20250228,131054,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10560,-70,5,-0.66,107031630,10152,68.24,10630,10650,10490,13810,7450,10630,10542.91,2.28,0,-677,10770,10700,10620,10550,10470,10660,10510,455,3180,5000,7860,10,1,9100836,961,3.29,0.36,12,0.11,3205.00,29424.00,11810,20240508,-10.58,10100,20240806,4.55,10730,-1.58,20250226,10160,3.94,20250113,11810,-10.58,20240508,10100,4.55,20240806,0.34,N,227840,5000,455 억,,207275,N,N,0,N,00,N
20250228,121050,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10550,-80,5,-0.75,79916780,7574,50.91,10630,10650,10500,13810,7450,10630,10551.46,2.28,0,-433,10770,10700,10620,10550,10470,10660,10510,455,3180,5000,7860,10,1,9100836,960,3.29,0.36,12,0.08,3205.00,29424.00,11810,20240508,-10.67,10100,20240806,4.46,10730,-1.68,20250226,10160,3.84,20250113,11810,-10.67,20240508,10100,4.46,20240806,0.34,N,227840,5000,455 억,,207275,N,N,0,N,00,N
20250228,111052,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10580,-50,5,-0.47,72642560,6885,46.28,10630,10650,10500,13810,7450,10630,10550.84,2.28,0,-330,10770,10700,10620,10550,10470,10660,10510,455,3180,5000,7860,10,1,9100836,963,3.30,0.36,12,0.08,3205.00,29424.00,11810,20240508,-10.41,10100,20240806,4.75,10730,-1.40,20250226,10160,4.13,20250113,11810,-10.41,20240508,10100,4.75,20240806,0.34,N,227840,5000,455 억,,207275,N,N,0,N,00,N
20250228,101050,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10520,-110,5,-1.03,58825330,5572,37.45,10630,10650,10500,13810,7450,10630,10557.31,2.28,0,-163,10770,10700,10620,10550,10470,10660,10510,455,3180,5000,7860,10,1,9100836,957,3.28,0.36,12,0.06,3205.00,29424.00,11810,20240508,-10.92,10100,20240806,4.16,10730,-1.96,20250226,10160,3.54,20250113,11810,-10.92,20240508,10100,4.16,20240806,0.34,N,227840,5000,455 억,,207275,N,N,0,N,00,N
20250228,091055,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10610,-20,5,-0.19,8940520,844,5.67,10630,10630,10500,13810,7450,10630,10593.03,2.28,0,-93,10770,10700,10620,10550,10470,10660,10510,455,3180,5000,7860,10,1,9100836,966,3.31,0.36,12,0.01,3205.00,29424.00,11810,20240508,-10.16,10100,20240806,5.05,10730,-1.12,20250226,10160,4.43,20250113,11810,-10.16,20240508,10100,5.05,20240806,0.34,N,227840,5000,455 억,,207275,N,N,0,N,00,N
20250227,161042,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10630,-20,5,-0.19,157539920,14863,97.12,10690,10690,10540,13840,7460,10650,10599.43,2.29,0,-1528,10816,10732,10646,10562,10476,10775,10605,455,3190,5000,7880,10,1,9100836,967,3.32,0.36,12,0.16,3205.00,29424.00,11810,20240508,-9.99,10100,20240806,5.25,10730,-0.93,20250226,10160,4.63,20250113,11810,-9.99,20240508,10100,5.25,20240806,0.36,N,227840,5000,455 억,,208771,N,N,6,N,00,N
20250227,151044,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10620,-30,5,-0.28,151437930,14288,93.36,10690,10690,10540,13840,7460,10650,10598.96,2.29,0,-1502,10816,10732,10646,10562,10476,10775,10605,455,3190,5000,7880,10,1,9100836,967,3.31,0.36,12,0.16,3205.00,29424.00,11810,20240508,-10.08,10100,20240806,5.15,10730,-1.03,20250226,10160,4.53,20250113,11810,-10.08,20240508,10100,5.15,20240806,0.36,N,227840,5000,455 억,,208771,N,N,6,N,00,N
20250227,141046,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,-60,5,-0.56,131236780,12385,80.93,10690,10690,10540,13840,7460,10650,10596.43,2.29,0,-1477,10816,10732,10646,10562,10476,10775,10605,455,3190,5000,7880,10,1,9100836,964,3.30,0.36,12,0.14,3205.00,29424.00,11810,20240508,-10.33,10100,20240806,4.85,10730,-1.30,20250226,10160,4.23,20250113,11810,-10.33,20240508,10100,4.85,20240806,0.36,N,227840,5000,455 억,,208771,N,N,6,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 161055 57 100.00 KOSPI 유통 N N N N N 10550 -80 5 -0.75 164791140 15642 105.14 10630 10650 10470 13810 7450 10630 10535.17 2.28 0 -997 10770 10700 10620 10550 10470 10660 10510 455 3180 5000 7860 10 1 9100836 960 3.29 0.36 12 0.17 3205.00 29424.00 11810 20240508 -10.67 10100 20240806 4.46 10730 -1.68 20250226 10160 3.84 20250113 11810 -10.67 20240508 10100 4.46 20240806 0.34 N 227840 5000 455 억 207275 N N 0 N 00 N
3 20250228 151100 57 100.00 KOSPI 유통 N N N N N 10530 -100 5 -0.94 150596540 14294 96.08 10630 10650 10470 13810 7450 10630 10535.65 2.28 0 -981 10770 10700 10620 10550 10470 10660 10510 455 3180 5000 7860 10 1 9100836 958 3.29 0.36 12 0.16 3205.00 29424.00 11810 20240508 -10.84 10100 20240806 4.26 10730 -1.86 20250226 10160 3.64 20250113 11810 -10.84 20240508 10100 4.26 20240806 0.34 N 227840 5000 455 억 207275 N N 0 N 00 N
4 20250228 141100 57 100.00 KOSPI 유통 N N N N N 10550 -80 5 -0.75 127338750 12078 81.19 10630 10650 10490 13810 7450 10630 10543.03 2.28 0 -799 10770 10700 10620 10550 10470 10660 10510 455 3180 5000 7860 10 1 9100836 960 3.29 0.36 12 0.13 3205.00 29424.00 11810 20240508 -10.67 10100 20240806 4.46 10730 -1.68 20250226 10160 3.84 20250113 11810 -10.67 20240508 10100 4.46 20240806 0.34 N 227840 5000 455 억 207275 N N 0 N 00 N
5 20250228 131054 57 100.00 KOSPI 유통 N N N N N 10560 -70 5 -0.66 107031630 10152 68.24 10630 10650 10490 13810 7450 10630 10542.91 2.28 0 -677 10770 10700 10620 10550 10470 10660 10510 455 3180 5000 7860 10 1 9100836 961 3.29 0.36 12 0.11 3205.00 29424.00 11810 20240508 -10.58 10100 20240806 4.55 10730 -1.58 20250226 10160 3.94 20250113 11810 -10.58 20240508 10100 4.55 20240806 0.34 N 227840 5000 455 억 207275 N N 0 N 00 N
6 20250228 121050 57 100.00 KOSPI 유통 N N N N N 10550 -80 5 -0.75 79916780 7574 50.91 10630 10650 10500 13810 7450 10630 10551.46 2.28 0 -433 10770 10700 10620 10550 10470 10660 10510 455 3180 5000 7860 10 1 9100836 960 3.29 0.36 12 0.08 3205.00 29424.00 11810 20240508 -10.67 10100 20240806 4.46 10730 -1.68 20250226 10160 3.84 20250113 11810 -10.67 20240508 10100 4.46 20240806 0.34 N 227840 5000 455 억 207275 N N 0 N 00 N
7 20250228 111052 57 100.00 KOSPI 유통 N N N N N 10580 -50 5 -0.47 72642560 6885 46.28 10630 10650 10500 13810 7450 10630 10550.84 2.28 0 -330 10770 10700 10620 10550 10470 10660 10510 455 3180 5000 7860 10 1 9100836 963 3.30 0.36 12 0.08 3205.00 29424.00 11810 20240508 -10.41 10100 20240806 4.75 10730 -1.40 20250226 10160 4.13 20250113 11810 -10.41 20240508 10100 4.75 20240806 0.34 N 227840 5000 455 억 207275 N N 0 N 00 N
8 20250228 101050 57 100.00 KOSPI 유통 N N N N N 10520 -110 5 -1.03 58825330 5572 37.45 10630 10650 10500 13810 7450 10630 10557.31 2.28 0 -163 10770 10700 10620 10550 10470 10660 10510 455 3180 5000 7860 10 1 9100836 957 3.28 0.36 12 0.06 3205.00 29424.00 11810 20240508 -10.92 10100 20240806 4.16 10730 -1.96 20250226 10160 3.54 20250113 11810 -10.92 20240508 10100 4.16 20240806 0.34 N 227840 5000 455 억 207275 N N 0 N 00 N
9 20250228 091055 57 100.00 KOSPI 유통 N N N N N 10610 -20 5 -0.19 8940520 844 5.67 10630 10630 10500 13810 7450 10630 10593.03 2.28 0 -93 10770 10700 10620 10550 10470 10660 10510 455 3180 5000 7860 10 1 9100836 966 3.31 0.36 12 0.01 3205.00 29424.00 11810 20240508 -10.16 10100 20240806 5.05 10730 -1.12 20250226 10160 4.43 20250113 11810 -10.16 20240508 10100 5.05 20240806 0.34 N 227840 5000 455 억 207275 N N 0 N 00 N
10 20250227 161042 57 100.00 KOSPI 유통 N N N N N 10630 -20 5 -0.19 157539920 14863 97.12 10690 10690 10540 13840 7460 10650 10599.43 2.29 0 -1528 10816 10732 10646 10562 10476 10775 10605 455 3190 5000 7880 10 1 9100836 967 3.32 0.36 12 0.16 3205.00 29424.00 11810 20240508 -9.99 10100 20240806 5.25 10730 -0.93 20250226 10160 4.63 20250113 11810 -9.99 20240508 10100 5.25 20240806 0.36 N 227840 5000 455 억 208771 N N 6 N 00 N
11 20250227 151044 57 100.00 KOSPI 유통 N N N N N 10620 -30 5 -0.28 151437930 14288 93.36 10690 10690 10540 13840 7460 10650 10598.96 2.29 0 -1502 10816 10732 10646 10562 10476 10775 10605 455 3190 5000 7880 10 1 9100836 967 3.31 0.36 12 0.16 3205.00 29424.00 11810 20240508 -10.08 10100 20240806 5.15 10730 -1.03 20250226 10160 4.53 20250113 11810 -10.08 20240508 10100 5.15 20240806 0.36 N 227840 5000 455 억 208771 N N 6 N 00 N
12 20250227 141046 57 100.00 KOSPI 유통 N N N N N 10590 -60 5 -0.56 131236780 12385 80.93 10690 10690 10540 13840 7460 10650 10596.43 2.29 0 -1477 10816 10732 10646 10562 10476 10775 10605 455 3190 5000 7880 10 1 9100836 964 3.30 0.36 12 0.14 3205.00 29424.00 11810 20240508 -10.33 10100 20240806 4.85 10730 -1.30 20250226 10160 4.23 20250113 11810 -10.33 20240508 10100 4.85 20240806 0.36 N 227840 5000 455 억 208771 N N 6 N 00 N