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
381970/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
20250228,161326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13000,-480,5,-3.56,4305471380,326521,736.25,13440,13640,13000,17520,9440,13480,13197.22,8.76,0,-51293,13700,13590,13430,13320,13160,13645,13375,241,4040,500,9970,10,1,48182073,6264,22.03,2.67,12,0.68,590.00,4876.00,15000,20240618,-13.33,11100,20240805,17.12,13950,-6.81,20250206,12520,3.83,20250108,15000,-13.33,20240618,11100,17.12,20240805,0.25,N,381970,500,240 억,,4219204,N,N,1,N,00,N
20250228,151332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13450,-30,5,-0.22,1778140010,132246,298.19,13440,13640,13280,17520,9440,13480,13445.70,8.76,0,-8794,13700,13590,13430,13320,13160,13645,13375,241,4040,500,9970,10,1,48182073,6480,22.80,2.76,12,0.27,590.00,4876.00,15000,20240618,-10.33,11100,20240805,21.17,13950,-3.58,20250206,12520,7.43,20250108,15000,-10.33,20240618,11100,21.17,20240805,0.25,N,381970,500,240 억,,4219204,N,N,1,N,00,N
20250228,141332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,-60,5,-0.45,1400311330,104155,234.85,13440,13640,13280,17520,9440,13480,13444.49,8.76,0,-6304,13700,13590,13430,13320,13160,13645,13375,241,4040,500,9970,10,1,48182073,6466,22.75,2.75,12,0.22,590.00,4876.00,15000,20240618,-10.53,11100,20240805,20.90,13950,-3.80,20250206,12520,7.19,20250108,15000,-10.53,20240618,11100,20.90,20240805,0.25,N,381970,500,240 억,,4219204,N,N,1,N,00,N
20250228,131324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,-60,5,-0.45,990661030,73753,166.30,13440,13640,13280,17520,9440,13480,13432.15,8.76,0,-4511,13700,13590,13430,13320,13160,13645,13375,241,4040,500,9970,10,1,48182073,6466,22.75,2.75,12,0.15,590.00,4876.00,15000,20240618,-10.53,11100,20240805,20.90,13950,-3.80,20250206,12520,7.19,20250108,15000,-10.53,20240618,11100,20.90,20240805,0.25,N,381970,500,240 억,,4219204,N,N,1,N,00,N
20250228,121318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13350,-130,5,-0.96,814585120,60622,136.69,13440,13640,13280,17520,9440,13480,13437.12,8.76,0,1320,13700,13590,13430,13320,13160,13645,13375,241,4040,500,9970,10,1,48182073,6432,22.63,2.74,12,0.13,590.00,4876.00,15000,20240618,-11.00,11100,20240805,20.27,13950,-4.30,20250206,12520,6.63,20250108,15000,-11.00,20240618,11100,20.27,20240805,0.25,N,381970,500,240 억,,4219204,N,N,1,N,00,N
20250228,111322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13350,-130,5,-0.96,596828990,44294,99.88,13440,13640,13340,17520,9440,13480,13474.26,8.76,0,4774,13700,13590,13430,13320,13160,13645,13375,241,4040,500,9970,10,1,48182073,6432,22.63,2.74,12,0.09,590.00,4876.00,15000,20240618,-11.00,11100,20240805,20.27,13950,-4.30,20250206,12520,6.63,20250108,15000,-11.00,20240618,11100,20.27,20240805,0.25,N,381970,500,240 억,,4219204,N,N,1,N,00,N
20250228,101322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13390,-90,5,-0.67,484344490,35898,80.94,13440,13640,13340,17520,9440,13480,13492.24,8.76,0,6408,13700,13590,13430,13320,13160,13645,13375,241,4040,500,9970,10,1,48182073,6452,22.69,2.75,12,0.07,590.00,4876.00,15000,20240618,-10.73,11100,20240805,20.63,13950,-4.01,20250206,12520,6.95,20250108,15000,-10.73,20240618,11100,20.63,20240805,0.25,N,381970,500,240 억,,4219204,N,N,1,N,00,N
20250228,091326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,10,2,0.07,64369830,4783,10.78,13440,13520,13400,17520,9440,13480,13458.05,8.76,0,-689,13700,13590,13430,13320,13160,13645,13375,241,4040,500,9970,10,1,48182073,6500,22.86,2.77,12,0.01,590.00,4876.00,15000,20240618,-10.07,11100,20240805,21.53,13950,-3.30,20250206,12520,7.75,20250108,15000,-10.07,20240618,11100,21.53,20240805,0.25,N,381970,500,240 억,,4219204,N,N,1,N,00,N
20250227,161309,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13480,230,2,1.74,594824410,44346,55.31,13270,13540,13270,17220,9280,13250,13413.26,8.75,0,5057,13750,13500,13360,13110,12970,13430,13040,241,3970,500,9800,10,1,48182073,6495,22.85,2.76,12,0.09,590.00,4876.00,15000,20240618,-10.13,11100,20240805,21.44,13950,-3.37,20250206,12520,7.67,20250108,15000,-10.13,20240618,11100,21.44,20240805,0.26,N,381970,500,240 억,,4215663,N,N,1,N,00,N
20250227,151311,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,170,2,1.28,542835500,40484,50.50,13270,13540,13270,17220,9280,13250,13408.64,8.75,0,6171,13750,13500,13360,13110,12970,13430,13040,241,3970,500,9800,10,1,48182073,6466,22.75,2.75,12,0.08,590.00,4876.00,15000,20240618,-10.53,11100,20240805,20.90,13950,-3.80,20250206,12520,7.19,20250108,15000,-10.53,20240618,11100,20.90,20240805,0.26,N,381970,500,240 억,,4215663,N,N,0,N,00,N
20250227,141314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13370,120,2,0.91,414029310,30875,38.51,13270,13540,13270,17220,9280,13250,13409.86,8.75,0,4567,13750,13500,13360,13110,12970,13430,13040,241,3970,500,9800,10,1,48182073,6442,22.66,2.74,12,0.06,590.00,4876.00,15000,20240618,-10.87,11100,20240805,20.45,13950,-4.16,20250206,12520,6.79,20250108,15000,-10.87,20240618,11100,20.45,20240805,0.26,N,381970,500,240 억,,4215663,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 161326 55 60.00 KOSPI 유통 N N N Y 60 N 13000 -480 5 -3.56 4305471380 326521 736.25 13440 13640 13000 17520 9440 13480 13197.22 8.76 0 -51293 13700 13590 13430 13320 13160 13645 13375 241 4040 500 9970 10 1 48182073 6264 22.03 2.67 12 0.68 590.00 4876.00 15000 20240618 -13.33 11100 20240805 17.12 13950 -6.81 20250206 12520 3.83 20250108 15000 -13.33 20240618 11100 17.12 20240805 0.25 N 381970 500 240 억 4219204 N N 1 N 00 N
3 20250228 151332 55 60.00 KOSPI 유통 N N N Y 60 N 13450 -30 5 -0.22 1778140010 132246 298.19 13440 13640 13280 17520 9440 13480 13445.70 8.76 0 -8794 13700 13590 13430 13320 13160 13645 13375 241 4040 500 9970 10 1 48182073 6480 22.80 2.76 12 0.27 590.00 4876.00 15000 20240618 -10.33 11100 20240805 21.17 13950 -3.58 20250206 12520 7.43 20250108 15000 -10.33 20240618 11100 21.17 20240805 0.25 N 381970 500 240 억 4219204 N N 1 N 00 N
4 20250228 141332 55 60.00 KOSPI 유통 N N N Y 60 N 13420 -60 5 -0.45 1400311330 104155 234.85 13440 13640 13280 17520 9440 13480 13444.49 8.76 0 -6304 13700 13590 13430 13320 13160 13645 13375 241 4040 500 9970 10 1 48182073 6466 22.75 2.75 12 0.22 590.00 4876.00 15000 20240618 -10.53 11100 20240805 20.90 13950 -3.80 20250206 12520 7.19 20250108 15000 -10.53 20240618 11100 20.90 20240805 0.25 N 381970 500 240 억 4219204 N N 1 N 00 N
5 20250228 131324 55 60.00 KOSPI 유통 N N N Y 60 N 13420 -60 5 -0.45 990661030 73753 166.30 13440 13640 13280 17520 9440 13480 13432.15 8.76 0 -4511 13700 13590 13430 13320 13160 13645 13375 241 4040 500 9970 10 1 48182073 6466 22.75 2.75 12 0.15 590.00 4876.00 15000 20240618 -10.53 11100 20240805 20.90 13950 -3.80 20250206 12520 7.19 20250108 15000 -10.53 20240618 11100 20.90 20240805 0.25 N 381970 500 240 억 4219204 N N 1 N 00 N
6 20250228 121318 55 60.00 KOSPI 유통 N N N Y 60 N 13350 -130 5 -0.96 814585120 60622 136.69 13440 13640 13280 17520 9440 13480 13437.12 8.76 0 1320 13700 13590 13430 13320 13160 13645 13375 241 4040 500 9970 10 1 48182073 6432 22.63 2.74 12 0.13 590.00 4876.00 15000 20240618 -11.00 11100 20240805 20.27 13950 -4.30 20250206 12520 6.63 20250108 15000 -11.00 20240618 11100 20.27 20240805 0.25 N 381970 500 240 억 4219204 N N 1 N 00 N
7 20250228 111322 55 60.00 KOSPI 유통 N N N Y 60 N 13350 -130 5 -0.96 596828990 44294 99.88 13440 13640 13340 17520 9440 13480 13474.26 8.76 0 4774 13700 13590 13430 13320 13160 13645 13375 241 4040 500 9970 10 1 48182073 6432 22.63 2.74 12 0.09 590.00 4876.00 15000 20240618 -11.00 11100 20240805 20.27 13950 -4.30 20250206 12520 6.63 20250108 15000 -11.00 20240618 11100 20.27 20240805 0.25 N 381970 500 240 억 4219204 N N 1 N 00 N
8 20250228 101322 55 60.00 KOSPI 유통 N N N Y 60 N 13390 -90 5 -0.67 484344490 35898 80.94 13440 13640 13340 17520 9440 13480 13492.24 8.76 0 6408 13700 13590 13430 13320 13160 13645 13375 241 4040 500 9970 10 1 48182073 6452 22.69 2.75 12 0.07 590.00 4876.00 15000 20240618 -10.73 11100 20240805 20.63 13950 -4.01 20250206 12520 6.95 20250108 15000 -10.73 20240618 11100 20.63 20240805 0.25 N 381970 500 240 억 4219204 N N 1 N 00 N
9 20250228 091326 55 60.00 KOSPI 유통 N N N Y 60 N 13490 10 2 0.07 64369830 4783 10.78 13440 13520 13400 17520 9440 13480 13458.05 8.76 0 -689 13700 13590 13430 13320 13160 13645 13375 241 4040 500 9970 10 1 48182073 6500 22.86 2.77 12 0.01 590.00 4876.00 15000 20240618 -10.07 11100 20240805 21.53 13950 -3.30 20250206 12520 7.75 20250108 15000 -10.07 20240618 11100 21.53 20240805 0.25 N 381970 500 240 억 4219204 N N 1 N 00 N
10 20250227 161309 55 60.00 KOSPI 유통 N N N Y 60 N 13480 230 2 1.74 594824410 44346 55.31 13270 13540 13270 17220 9280 13250 13413.26 8.75 0 5057 13750 13500 13360 13110 12970 13430 13040 241 3970 500 9800 10 1 48182073 6495 22.85 2.76 12 0.09 590.00 4876.00 15000 20240618 -10.13 11100 20240805 21.44 13950 -3.37 20250206 12520 7.67 20250108 15000 -10.13 20240618 11100 21.44 20240805 0.26 N 381970 500 240 억 4215663 N N 1 N 00 N
11 20250227 151311 55 60.00 KOSPI 유통 N N N Y 60 N 13420 170 2 1.28 542835500 40484 50.50 13270 13540 13270 17220 9280 13250 13408.64 8.75 0 6171 13750 13500 13360 13110 12970 13430 13040 241 3970 500 9800 10 1 48182073 6466 22.75 2.75 12 0.08 590.00 4876.00 15000 20240618 -10.53 11100 20240805 20.90 13950 -3.80 20250206 12520 7.19 20250108 15000 -10.53 20240618 11100 20.90 20240805 0.26 N 381970 500 240 억 4215663 N N 0 N 00 N
12 20250227 141314 55 60.00 KOSPI 유통 N N N Y 60 N 13370 120 2 0.91 414029310 30875 38.51 13270 13540 13270 17220 9280 13250 13409.86 8.75 0 4567 13750 13500 13360 13110 12970 13430 13040 241 3970 500 9800 10 1 48182073 6442 22.66 2.74 12 0.06 590.00 4876.00 15000 20240618 -10.87 11100 20240805 20.45 13950 -4.16 20250206 12520 6.79 20250108 15000 -10.87 20240618 11100 20.45 20240805 0.26 N 381970 500 240 억 4215663 N N 0 N 00 N