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
284740/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
20250228,161153,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22100,1350,2,6.51,8264295300,370973,2797.68,21400,23000,21100,26950,14550,20750,22279.87,6.20,0,62296,21050,20900,20600,20450,20150,20975,20525,22,6200,100,15350,50,1,22437330,4959,4.43,0.61,12,1.65,4990.00,35987.00,24400,20240627,-9.43,18900,20250203,16.93,23000,-3.91,20250228,18900,16.93,20250203,24400,-9.43,20240627,18900,16.93,20250203,0.21,N,284740,100,22 억,,1391868,N,N,0,N,00,N
20250228,151158,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22150,1400,2,6.75,8031648050,360429,2718.17,21400,23000,21100,26950,14550,20750,22286.14,6.20,0,59948,21050,20900,20600,20450,20150,20975,20525,22,6200,100,15350,50,1,22437330,4970,4.44,0.62,12,1.61,4990.00,35987.00,24400,20240627,-9.22,18900,20250203,17.20,23000,-3.70,20250228,18900,17.20,20250203,24400,-9.22,20240627,18900,17.20,20250203,0.21,N,284740,100,22 억,,1391868,N,N,0,N,00,N
20250228,141159,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22150,1400,2,6.75,7683437550,344716,2599.67,21400,23000,21100,26950,14550,20750,22291.87,6.20,0,58797,21050,20900,20600,20450,20150,20975,20525,22,6200,100,15350,50,1,22437330,4970,4.44,0.62,12,1.54,4990.00,35987.00,24400,20240627,-9.22,18900,20250203,17.20,23000,-3.70,20250228,18900,17.20,20250203,24400,-9.22,20240627,18900,17.20,20250203,0.21,N,284740,100,22 억,,1391868,N,N,0,N,00,N
20250228,131152,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22500,1750,2,8.43,7298981650,327483,2469.71,21400,23000,21100,26950,14550,20750,22290.95,6.20,0,57890,21050,20900,20600,20450,20150,20975,20525,22,6200,100,15350,50,1,22437330,5048,4.51,0.63,12,1.46,4990.00,35987.00,24400,20240627,-7.79,18900,20250203,19.05,23000,-2.17,20250228,18900,19.05,20250203,24400,-7.79,20240627,18900,19.05,20250203,0.21,N,284740,100,22 억,,1391868,N,N,0,N,00,N
20250228,121147,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22050,1300,2,6.27,6824726650,306282,2309.82,21400,23000,21100,26950,14550,20750,22285.50,6.20,0,62333,21050,20900,20600,20450,20150,20975,20525,22,6200,100,15350,50,1,22437330,4947,4.42,0.61,12,1.37,4990.00,35987.00,24400,20240627,-9.63,18900,20250203,16.67,23000,-4.13,20250228,18900,16.67,20250203,24400,-9.63,20240627,18900,16.67,20250203,0.21,N,284740,100,22 억,,1391868,N,N,0,N,00,N
20250228,111151,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22200,1450,2,6.99,6148050100,275649,2078.80,21400,23000,21100,26950,14550,20750,22307.30,6.20,0,64938,21050,20900,20600,20450,20150,20975,20525,22,6200,100,15350,50,1,22437330,4981,4.45,0.62,12,1.23,4990.00,35987.00,24400,20240627,-9.02,18900,20250203,17.46,23000,-3.48,20250228,18900,17.46,20250203,24400,-9.02,20240627,18900,17.46,20250203,0.21,N,284740,100,22 억,,1391868,N,N,0,N,00,N
20250228,101149,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22400,1650,2,7.95,5583045300,250285,1887.52,21400,23000,21100,26950,14550,20750,22310.49,6.20,0,63832,21050,20900,20600,20450,20150,20975,20525,22,6200,100,15350,50,1,22437330,5026,4.49,0.62,12,1.12,4990.00,35987.00,24400,20240627,-8.20,18900,20250203,18.52,23000,-2.61,20250228,18900,18.52,20250203,24400,-8.20,20240627,18900,18.52,20250203,0.21,N,284740,100,22 억,,1391868,N,N,0,N,00,N
20250228,091153,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21650,900,2,4.34,1436187850,65875,496.79,21400,22400,21100,26950,14550,20750,21811.38,6.20,0,1195,21050,20900,20600,20450,20150,20975,20525,22,6200,100,15350,50,1,22437330,4858,4.34,0.60,12,0.29,4990.00,35987.00,24400,20240627,-11.27,18900,20250203,14.55,22400,-3.35,20250228,18900,14.55,20250203,24400,-11.27,20240627,18900,14.55,20250203,0.21,N,284740,100,22 억,,1391868,N,N,0,N,00,N
20250227,161139,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20750,250,2,1.22,233124550,11354,51.81,20300,20750,20300,26650,14350,20500,20532.37,5.98,0,-1335,20900,20700,20450,20250,20000,20575,20125,22,6150,100,15170,50,1,22437330,4656,4.16,0.58,12,0.05,4990.00,35987.00,24400,20240627,-14.96,18900,20250203,9.79,20900,-0.72,20250224,18900,9.79,20250203,24400,-14.96,20240627,18900,9.79,20250203,0.20,N,284740,100,22 억,,1342776,N,N,19,N,00,N
20250227,151141,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20500,0,3,0.00,216294300,10542,48.10,20300,20750,20300,26650,14350,20500,20517.39,5.98,0,-1299,20900,20700,20450,20250,20000,20575,20125,22,6150,100,15170,50,1,22437330,4600,4.11,0.57,12,0.05,4990.00,35987.00,24400,20240627,-15.98,18900,20250203,8.47,20900,-1.91,20250224,18900,8.47,20250203,24400,-15.98,20240627,18900,8.47,20250203,0.20,N,284740,100,22 억,,1342776,N,N,19,N,00,N
20250227,141143,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20550,50,2,0.24,187597950,9148,41.74,20300,20750,20300,26650,14350,20500,20506.99,5.98,0,-1398,20900,20700,20450,20250,20000,20575,20125,22,6150,100,15170,50,1,22437330,4611,4.12,0.57,12,0.04,4990.00,35987.00,24400,20240627,-15.78,18900,20250203,8.73,20900,-1.67,20250224,18900,8.73,20250203,24400,-15.78,20240627,18900,8.73,20250203,0.20,N,284740,100,22 억,,1342776,N,N,19,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 161153 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22100 1350 2 6.51 8264295300 370973 2797.68 21400 23000 21100 26950 14550 20750 22279.87 6.20 0 62296 21050 20900 20600 20450 20150 20975 20525 22 6200 100 15350 50 1 22437330 4959 4.43 0.61 12 1.65 4990.00 35987.00 24400 20240627 -9.43 18900 20250203 16.93 23000 -3.91 20250228 18900 16.93 20250203 24400 -9.43 20240627 18900 16.93 20250203 0.21 N 284740 100 22 억 1391868 N N 0 N 00 N
3 20250228 151158 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22150 1400 2 6.75 8031648050 360429 2718.17 21400 23000 21100 26950 14550 20750 22286.14 6.20 0 59948 21050 20900 20600 20450 20150 20975 20525 22 6200 100 15350 50 1 22437330 4970 4.44 0.62 12 1.61 4990.00 35987.00 24400 20240627 -9.22 18900 20250203 17.20 23000 -3.70 20250228 18900 17.20 20250203 24400 -9.22 20240627 18900 17.20 20250203 0.21 N 284740 100 22 억 1391868 N N 0 N 00 N
4 20250228 141159 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22150 1400 2 6.75 7683437550 344716 2599.67 21400 23000 21100 26950 14550 20750 22291.87 6.20 0 58797 21050 20900 20600 20450 20150 20975 20525 22 6200 100 15350 50 1 22437330 4970 4.44 0.62 12 1.54 4990.00 35987.00 24400 20240627 -9.22 18900 20250203 17.20 23000 -3.70 20250228 18900 17.20 20250203 24400 -9.22 20240627 18900 17.20 20250203 0.21 N 284740 100 22 억 1391868 N N 0 N 00 N
5 20250228 131152 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22500 1750 2 8.43 7298981650 327483 2469.71 21400 23000 21100 26950 14550 20750 22290.95 6.20 0 57890 21050 20900 20600 20450 20150 20975 20525 22 6200 100 15350 50 1 22437330 5048 4.51 0.63 12 1.46 4990.00 35987.00 24400 20240627 -7.79 18900 20250203 19.05 23000 -2.17 20250228 18900 19.05 20250203 24400 -7.79 20240627 18900 19.05 20250203 0.21 N 284740 100 22 억 1391868 N N 0 N 00 N
6 20250228 121147 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22050 1300 2 6.27 6824726650 306282 2309.82 21400 23000 21100 26950 14550 20750 22285.50 6.20 0 62333 21050 20900 20600 20450 20150 20975 20525 22 6200 100 15350 50 1 22437330 4947 4.42 0.61 12 1.37 4990.00 35987.00 24400 20240627 -9.63 18900 20250203 16.67 23000 -4.13 20250228 18900 16.67 20250203 24400 -9.63 20240627 18900 16.67 20250203 0.21 N 284740 100 22 억 1391868 N N 0 N 00 N
7 20250228 111151 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22200 1450 2 6.99 6148050100 275649 2078.80 21400 23000 21100 26950 14550 20750 22307.30 6.20 0 64938 21050 20900 20600 20450 20150 20975 20525 22 6200 100 15350 50 1 22437330 4981 4.45 0.62 12 1.23 4990.00 35987.00 24400 20240627 -9.02 18900 20250203 17.46 23000 -3.48 20250228 18900 17.46 20250203 24400 -9.02 20240627 18900 17.46 20250203 0.21 N 284740 100 22 억 1391868 N N 0 N 00 N
8 20250228 101149 55 60.00 KOSPI 일반서비스 N N N Y 60 N 22400 1650 2 7.95 5583045300 250285 1887.52 21400 23000 21100 26950 14550 20750 22310.49 6.20 0 63832 21050 20900 20600 20450 20150 20975 20525 22 6200 100 15350 50 1 22437330 5026 4.49 0.62 12 1.12 4990.00 35987.00 24400 20240627 -8.20 18900 20250203 18.52 23000 -2.61 20250228 18900 18.52 20250203 24400 -8.20 20240627 18900 18.52 20250203 0.21 N 284740 100 22 억 1391868 N N 0 N 00 N
9 20250228 091153 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21650 900 2 4.34 1436187850 65875 496.79 21400 22400 21100 26950 14550 20750 21811.38 6.20 0 1195 21050 20900 20600 20450 20150 20975 20525 22 6200 100 15350 50 1 22437330 4858 4.34 0.60 12 0.29 4990.00 35987.00 24400 20240627 -11.27 18900 20250203 14.55 22400 -3.35 20250228 18900 14.55 20250203 24400 -11.27 20240627 18900 14.55 20250203 0.21 N 284740 100 22 억 1391868 N N 0 N 00 N
10 20250227 161139 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20750 250 2 1.22 233124550 11354 51.81 20300 20750 20300 26650 14350 20500 20532.37 5.98 0 -1335 20900 20700 20450 20250 20000 20575 20125 22 6150 100 15170 50 1 22437330 4656 4.16 0.58 12 0.05 4990.00 35987.00 24400 20240627 -14.96 18900 20250203 9.79 20900 -0.72 20250224 18900 9.79 20250203 24400 -14.96 20240627 18900 9.79 20250203 0.20 N 284740 100 22 억 1342776 N N 19 N 00 N
11 20250227 151141 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20500 0 3 0.00 216294300 10542 48.10 20300 20750 20300 26650 14350 20500 20517.39 5.98 0 -1299 20900 20700 20450 20250 20000 20575 20125 22 6150 100 15170 50 1 22437330 4600 4.11 0.57 12 0.05 4990.00 35987.00 24400 20240627 -15.98 18900 20250203 8.47 20900 -1.91 20250224 18900 8.47 20250203 24400 -15.98 20240627 18900 8.47 20250203 0.20 N 284740 100 22 억 1342776 N N 19 N 00 N
12 20250227 141143 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20550 50 2 0.24 187597950 9148 41.74 20300 20750 20300 26650 14350 20500 20506.99 5.98 0 -1398 20900 20700 20450 20250 20000 20575 20125 22 6150 100 15170 50 1 22437330 4611 4.12 0.57 12 0.04 4990.00 35987.00 24400 20240627 -15.78 18900 20250203 8.73 20900 -1.67 20250224 18900 8.73 20250203 24400 -15.78 20240627 18900 8.73 20250203 0.20 N 284740 100 22 억 1342776 N N 19 N 00 N