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
443060/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
20250228,161405,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,126700,-3000,5,-2.31,31937900000,249379,104.83,127100,131300,126200,168600,90800,129700,128071.08,4.12,0,-38197,135500,132600,130300,127400,125100,131450,126250,224,38900,500,90790,100,1,44829210,56799,33.54,21.12,12,0.56,3778.00,5999.00,207500,20240514,-38.94,99500,20240909,27.34,199600,-36.52,20250122,126200,0.40,20250228,207500,-38.94,20240514,99500,27.34,20240909,0.41,N,443060,500,224 억,,1847567,N,N,67,N,00,N
20250228,151411,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,126800,-2900,5,-2.24,30212092800,235759,99.10,127100,131300,126200,168600,90800,129700,128148.20,4.12,0,-37849,135500,132600,130300,127400,125100,131450,126250,224,38900,500,90790,100,1,44829210,56843,33.56,21.14,12,0.53,3778.00,5999.00,207500,20240514,-38.89,99500,20240909,27.44,199600,-36.47,20250122,126200,0.48,20250228,207500,-38.89,20240514,99500,27.44,20240909,0.41,N,443060,500,224 억,,1847567,N,N,37,N,00,N
20250228,141412,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,127400,-2300,5,-1.77,24214274400,188545,79.26,127100,131300,126200,168600,90800,129700,128427.02,4.12,0,-32431,135500,132600,130300,127400,125100,131450,126250,224,38900,500,90790,100,1,44829210,57112,33.72,21.24,12,0.42,3778.00,5999.00,207500,20240514,-38.60,99500,20240909,28.04,199600,-36.17,20250122,126200,0.95,20250228,207500,-38.60,20240514,99500,28.04,20240909,0.41,N,443060,500,224 억,,1847567,N,N,37,N,00,N
20250228,131404,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,127700,-2000,5,-1.54,19576406300,152412,64.07,127100,131300,126200,168600,90800,129700,128443.99,4.12,0,-26124,135500,132600,130300,127400,125100,131450,126250,224,38900,500,90790,100,1,44829210,57247,33.80,21.29,12,0.34,3778.00,5999.00,207500,20240514,-38.46,99500,20240909,28.34,199600,-36.02,20250122,126200,1.19,20250228,207500,-38.46,20240514,99500,28.34,20240909,0.41,N,443060,500,224 억,,1847567,N,N,37,N,00,N
20250228,121357,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,127000,-2700,5,-2.08,16854615600,131044,55.08,127100,131300,126200,168600,90800,129700,128617.98,4.12,0,-25206,135500,132600,130300,127400,125100,131450,126250,224,38900,500,90790,100,1,44829210,56933,33.62,21.17,12,0.29,3778.00,5999.00,207500,20240514,-38.80,99500,20240909,27.64,199600,-36.37,20250122,126200,0.63,20250228,207500,-38.80,20240514,99500,27.64,20240909,0.41,N,443060,500,224 억,,1847567,N,N,37,N,00,N
20250228,111401,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,127800,-1900,5,-1.46,12561204400,97390,40.94,127100,131300,126200,168600,90800,129700,128978.37,4.12,0,-18866,135500,132600,130300,127400,125100,131450,126250,224,38900,500,90790,100,1,44829210,57292,33.83,21.30,12,0.22,3778.00,5999.00,207500,20240514,-38.41,99500,20240909,28.44,199600,-35.97,20250122,126200,1.27,20250228,207500,-38.41,20240514,99500,28.44,20240909,0.41,N,443060,500,224 억,,1847567,N,N,37,N,00,N
20250228,101359,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,127700,-2000,5,-1.54,9262224400,71618,30.10,127100,131300,126200,168600,90800,129700,129328.16,4.12,0,-13777,135500,132600,130300,127400,125100,131450,126250,224,38900,500,90790,100,1,44829210,57247,33.80,21.29,12,0.16,3778.00,5999.00,207500,20240514,-38.46,99500,20240909,28.34,199600,-36.02,20250122,126200,1.19,20250228,207500,-38.46,20240514,99500,28.34,20240909,0.41,N,443060,500,224 억,,1847567,N,N,37,N,00,N
20250228,091406,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,128300,-1400,5,-1.08,1914996500,14992,6.30,127100,129400,126200,168600,90800,129700,127734.43,4.12,0,-365,135500,132600,130300,127400,125100,131450,126250,224,38900,500,90790,100,1,44829210,57516,33.96,21.39,12,0.03,3778.00,5999.00,207500,20240514,-38.17,99500,20240909,28.94,199600,-35.72,20250122,126200,1.66,20250228,207500,-38.17,20240514,99500,28.94,20240909,0.41,N,443060,500,224 억,,1847567,N,N,37,N,00,N
20250227,161348,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,129700,-2900,5,-2.19,30629335300,236752,94.65,132700,133200,128000,172300,92900,132600,129365.58,4.25,0,-63824,137333,134966,132633,130266,127933,133800,129100,224,39700,500,92820,100,1,44829210,58143,34.33,21.62,12,0.53,3778.00,5999.00,207500,20240514,-37.49,99500,20240909,30.35,199600,-35.02,20250122,128000,1.33,20250227,207500,-37.49,20240514,99500,30.35,20240909,0.40,N,443060,500,224 억,,1904442,N,N,37,N,00,N
20250227,151350,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,129100,-3500,5,-2.64,29161868900,225427,90.12,132700,133200,128000,172300,92900,132600,129356.30,4.25,0,-63600,137333,134966,132633,130266,127933,133800,129100,224,39700,500,92820,100,1,44829210,57875,34.17,21.52,12,0.50,3778.00,5999.00,207500,20240514,-37.78,99500,20240909,29.75,199600,-35.32,20250122,128000,0.86,20250227,207500,-37.78,20240514,99500,29.75,20240909,0.40,N,443060,500,224 억,,1904442,N,N,393,N,00,N
20250227,141352,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,129000,-3600,5,-2.71,24373302600,188419,75.33,132700,133200,128000,172300,92900,132600,129349.13,4.25,0,-61071,137333,134966,132633,130266,127933,133800,129100,224,39700,500,92820,100,1,44829210,57830,34.15,21.50,12,0.42,3778.00,5999.00,207500,20240514,-37.83,99500,20240909,29.65,199600,-35.37,20250122,128000,0.78,20250227,207500,-37.83,20240514,99500,29.65,20240909,0.40,N,443060,500,224 억,,1904442,N,N,393,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 161405 55 30.00 KOSPI 일반서비스 N N N Y 40 N 126700 -3000 5 -2.31 31937900000 249379 104.83 127100 131300 126200 168600 90800 129700 128071.08 4.12 0 -38197 135500 132600 130300 127400 125100 131450 126250 224 38900 500 90790 100 1 44829210 56799 33.54 21.12 12 0.56 3778.00 5999.00 207500 20240514 -38.94 99500 20240909 27.34 199600 -36.52 20250122 126200 0.40 20250228 207500 -38.94 20240514 99500 27.34 20240909 0.41 N 443060 500 224 억 1847567 N N 67 N 00 N
3 20250228 151411 55 30.00 KOSPI 일반서비스 N N N Y 40 N 126800 -2900 5 -2.24 30212092800 235759 99.10 127100 131300 126200 168600 90800 129700 128148.20 4.12 0 -37849 135500 132600 130300 127400 125100 131450 126250 224 38900 500 90790 100 1 44829210 56843 33.56 21.14 12 0.53 3778.00 5999.00 207500 20240514 -38.89 99500 20240909 27.44 199600 -36.47 20250122 126200 0.48 20250228 207500 -38.89 20240514 99500 27.44 20240909 0.41 N 443060 500 224 억 1847567 N N 37 N 00 N
4 20250228 141412 55 30.00 KOSPI 일반서비스 N N N Y 40 N 127400 -2300 5 -1.77 24214274400 188545 79.26 127100 131300 126200 168600 90800 129700 128427.02 4.12 0 -32431 135500 132600 130300 127400 125100 131450 126250 224 38900 500 90790 100 1 44829210 57112 33.72 21.24 12 0.42 3778.00 5999.00 207500 20240514 -38.60 99500 20240909 28.04 199600 -36.17 20250122 126200 0.95 20250228 207500 -38.60 20240514 99500 28.04 20240909 0.41 N 443060 500 224 억 1847567 N N 37 N 00 N
5 20250228 131404 55 30.00 KOSPI 일반서비스 N N N Y 40 N 127700 -2000 5 -1.54 19576406300 152412 64.07 127100 131300 126200 168600 90800 129700 128443.99 4.12 0 -26124 135500 132600 130300 127400 125100 131450 126250 224 38900 500 90790 100 1 44829210 57247 33.80 21.29 12 0.34 3778.00 5999.00 207500 20240514 -38.46 99500 20240909 28.34 199600 -36.02 20250122 126200 1.19 20250228 207500 -38.46 20240514 99500 28.34 20240909 0.41 N 443060 500 224 억 1847567 N N 37 N 00 N
6 20250228 121357 55 30.00 KOSPI 일반서비스 N N N Y 40 N 127000 -2700 5 -2.08 16854615600 131044 55.08 127100 131300 126200 168600 90800 129700 128617.98 4.12 0 -25206 135500 132600 130300 127400 125100 131450 126250 224 38900 500 90790 100 1 44829210 56933 33.62 21.17 12 0.29 3778.00 5999.00 207500 20240514 -38.80 99500 20240909 27.64 199600 -36.37 20250122 126200 0.63 20250228 207500 -38.80 20240514 99500 27.64 20240909 0.41 N 443060 500 224 억 1847567 N N 37 N 00 N
7 20250228 111401 55 30.00 KOSPI 일반서비스 N N N Y 40 N 127800 -1900 5 -1.46 12561204400 97390 40.94 127100 131300 126200 168600 90800 129700 128978.37 4.12 0 -18866 135500 132600 130300 127400 125100 131450 126250 224 38900 500 90790 100 1 44829210 57292 33.83 21.30 12 0.22 3778.00 5999.00 207500 20240514 -38.41 99500 20240909 28.44 199600 -35.97 20250122 126200 1.27 20250228 207500 -38.41 20240514 99500 28.44 20240909 0.41 N 443060 500 224 억 1847567 N N 37 N 00 N
8 20250228 101359 55 30.00 KOSPI 일반서비스 N N N Y 40 N 127700 -2000 5 -1.54 9262224400 71618 30.10 127100 131300 126200 168600 90800 129700 129328.16 4.12 0 -13777 135500 132600 130300 127400 125100 131450 126250 224 38900 500 90790 100 1 44829210 57247 33.80 21.29 12 0.16 3778.00 5999.00 207500 20240514 -38.46 99500 20240909 28.34 199600 -36.02 20250122 126200 1.19 20250228 207500 -38.46 20240514 99500 28.34 20240909 0.41 N 443060 500 224 억 1847567 N N 37 N 00 N
9 20250228 091406 55 30.00 KOSPI 일반서비스 N N N Y 40 N 128300 -1400 5 -1.08 1914996500 14992 6.30 127100 129400 126200 168600 90800 129700 127734.43 4.12 0 -365 135500 132600 130300 127400 125100 131450 126250 224 38900 500 90790 100 1 44829210 57516 33.96 21.39 12 0.03 3778.00 5999.00 207500 20240514 -38.17 99500 20240909 28.94 199600 -35.72 20250122 126200 1.66 20250228 207500 -38.17 20240514 99500 28.94 20240909 0.41 N 443060 500 224 억 1847567 N N 37 N 00 N
10 20250227 161348 55 30.00 KOSPI 일반서비스 N N N Y 40 N 129700 -2900 5 -2.19 30629335300 236752 94.65 132700 133200 128000 172300 92900 132600 129365.58 4.25 0 -63824 137333 134966 132633 130266 127933 133800 129100 224 39700 500 92820 100 1 44829210 58143 34.33 21.62 12 0.53 3778.00 5999.00 207500 20240514 -37.49 99500 20240909 30.35 199600 -35.02 20250122 128000 1.33 20250227 207500 -37.49 20240514 99500 30.35 20240909 0.40 N 443060 500 224 억 1904442 N N 37 N 00 N
11 20250227 151350 55 30.00 KOSPI 일반서비스 N N N Y 40 N 129100 -3500 5 -2.64 29161868900 225427 90.12 132700 133200 128000 172300 92900 132600 129356.30 4.25 0 -63600 137333 134966 132633 130266 127933 133800 129100 224 39700 500 92820 100 1 44829210 57875 34.17 21.52 12 0.50 3778.00 5999.00 207500 20240514 -37.78 99500 20240909 29.75 199600 -35.32 20250122 128000 0.86 20250227 207500 -37.78 20240514 99500 29.75 20240909 0.40 N 443060 500 224 억 1904442 N N 393 N 00 N
12 20250227 141352 55 30.00 KOSPI 일반서비스 N N N Y 40 N 129000 -3600 5 -2.71 24373302600 188419 75.33 132700 133200 128000 172300 92900 132600 129349.13 4.25 0 -61071 137333 134966 132633 130266 127933 133800 129100 224 39700 500 92820 100 1 44829210 57830 34.15 21.50 12 0.42 3778.00 5999.00 207500 20240514 -37.83 99500 20240909 29.65 199600 -35.37 20250122 128000 0.78 20250227 207500 -37.83 20240514 99500 29.65 20240909 0.40 N 443060 500 224 억 1904442 N N 393 N 00 N