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
475560/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
20250228,161445,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-700,5,-2.31,2698941150,90135,188.83,30100,30450,29600,39350,21250,30300,29943.47,0.49,0,-23921,30933,30616,30433,30116,29933,30525,30025,75,9050,500,21210,50,1,14657120,4339,16.11,2.56,12,0.61,1837.00,11574.00,64500,20241106,-54.11,29000,20250203,2.07,33550,-11.77,20250212,29000,2.07,20250203,64500,-54.11,20241106,29000,2.07,20250203,0.40,N,475560,500,74 억,,72008,N,N,0,N,00,N
20250228,151452,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,-600,5,-1.98,2510870350,83785,175.52,30100,30450,29650,39350,21250,30300,29967.94,0.49,0,-22935,30933,30616,30433,30116,29933,30525,30025,75,9050,500,21210,50,1,14657120,4353,16.17,2.57,12,0.57,1837.00,11574.00,64500,20241106,-53.95,29000,20250203,2.41,33550,-11.48,20250212,29000,2.41,20250203,64500,-53.95,20241106,29000,2.41,20250203,0.40,N,475560,500,74 억,,72008,N,N,0,N,00,N
20250228,141453,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29900,-400,5,-1.32,1957757650,65211,136.61,30100,30450,29750,39350,21250,30300,30021.81,0.49,0,-18130,30933,30616,30433,30116,29933,30525,30025,75,9050,500,21210,50,1,14657120,4382,16.28,2.58,12,0.44,1837.00,11574.00,64500,20241106,-53.64,29000,20250203,3.10,33550,-10.88,20250212,29000,3.10,20250203,64500,-53.64,20241106,29000,3.10,20250203,0.40,N,475560,500,74 억,,72008,N,N,0,N,00,N
20250228,131445,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29800,-500,5,-1.65,1740982700,57955,121.41,30100,30450,29750,39350,21250,30300,30040.17,0.49,0,-14577,30933,30616,30433,30116,29933,30525,30025,75,9050,500,21210,50,1,14657120,4368,16.22,2.57,12,0.40,1837.00,11574.00,64500,20241106,-53.80,29000,20250203,2.76,33550,-11.18,20250212,29000,2.76,20250203,64500,-53.80,20241106,29000,2.76,20250203,0.40,N,475560,500,74 억,,72008,N,N,0,N,00,N
20250228,121438,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,-350,5,-1.16,1220646700,40534,84.92,30100,30450,29950,39350,21250,30300,30114.06,0.49,0,-11070,30933,30616,30433,30116,29933,30525,30025,75,9050,500,21210,50,1,14657120,4390,16.30,2.59,12,0.28,1837.00,11574.00,64500,20241106,-53.57,29000,20250203,3.28,33550,-10.73,20250212,29000,3.28,20250203,64500,-53.57,20241106,29000,3.28,20250203,0.40,N,475560,500,74 억,,72008,N,N,0,N,00,N
20250228,111442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30100,-200,5,-0.66,788916900,26158,54.80,30100,30450,30050,39350,21250,30300,30159.58,0.49,0,-2416,30933,30616,30433,30116,29933,30525,30025,75,9050,500,21210,50,1,14657120,4412,16.39,2.60,12,0.18,1837.00,11574.00,64500,20241106,-53.33,29000,20250203,3.79,33550,-10.28,20250212,29000,3.79,20250203,64500,-53.33,20241106,29000,3.79,20250203,0.40,N,475560,500,74 억,,72008,N,N,0,N,00,N
20250228,101440,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30200,-100,5,-0.33,443284400,14676,30.75,30100,30450,30050,39350,21250,30300,30204.59,0.49,0,-3279,30933,30616,30433,30116,29933,30525,30025,75,9050,500,21210,50,1,14657120,4426,16.44,2.61,12,0.10,1837.00,11574.00,64500,20241106,-53.18,29000,20250203,4.14,33550,-9.99,20250212,29000,4.14,20250203,64500,-53.18,20241106,29000,4.14,20250203,0.40,N,475560,500,74 억,,72008,N,N,0,N,00,N
20250228,091447,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30100,-200,5,-0.66,152523800,5066,10.61,30100,30250,30050,39350,21250,30300,30106.62,0.49,0,-1054,30933,30616,30433,30116,29933,30525,30025,75,9050,500,21210,50,1,14657120,4412,16.39,2.60,12,0.03,1837.00,11574.00,64500,20241106,-53.33,29000,20250203,3.79,33550,-10.28,20250212,29000,3.79,20250203,64500,-53.33,20241106,29000,3.79,20250203,0.40,N,475560,500,74 억,,72008,N,N,0,N,00,N
20250227,161428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30300,-450,5,-1.46,1441065750,47396,115.02,30700,30750,30250,39950,21550,30750,30405.11,0.56,0,-10285,31216,30982,30666,30432,30116,31100,30550,75,9200,500,21520,50,1,14657120,4441,16.49,2.62,12,0.32,1837.00,11574.00,64500,20241106,-53.02,29000,20250203,4.48,33550,-9.69,20250212,29000,4.48,20250203,64500,-53.02,20241106,29000,4.48,20250203,0.38,N,475560,500,74 억,,82441,N,N,9,N,00,N
20250227,151430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30350,-400,5,-1.30,1371858700,45113,109.48,30700,30750,30250,39950,21550,30750,30409.39,0.56,0,-10141,31216,30982,30666,30432,30116,31100,30550,75,9200,500,21520,50,1,14657120,4448,16.52,2.62,12,0.31,1837.00,11574.00,64500,20241106,-52.95,29000,20250203,4.66,33550,-9.54,20250212,29000,4.66,20250203,64500,-52.95,20241106,29000,4.66,20250203,0.38,N,475560,500,74 억,,82441,N,N,9,N,00,N
20250227,141432,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30350,-400,5,-1.30,1262121450,41497,100.71,30700,30750,30250,39950,21550,30750,30414.76,0.56,0,-9200,31216,30982,30666,30432,30116,31100,30550,75,9200,500,21520,50,1,14657120,4448,16.52,2.62,12,0.28,1837.00,11574.00,64500,20241106,-52.95,29000,20250203,4.66,33550,-9.54,20250212,29000,4.66,20250203,64500,-52.95,20241106,29000,4.66,20250203,0.38,N,475560,500,74 억,,82441,N,N,9,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 161445 57 100.00 KOSPI 유통 N N N N N 29600 -700 5 -2.31 2698941150 90135 188.83 30100 30450 29600 39350 21250 30300 29943.47 0.49 0 -23921 30933 30616 30433 30116 29933 30525 30025 75 9050 500 21210 50 1 14657120 4339 16.11 2.56 12 0.61 1837.00 11574.00 64500 20241106 -54.11 29000 20250203 2.07 33550 -11.77 20250212 29000 2.07 20250203 64500 -54.11 20241106 29000 2.07 20250203 0.40 N 475560 500 74 억 72008 N N 0 N 00 N
3 20250228 151452 57 100.00 KOSPI 유통 N N N N N 29700 -600 5 -1.98 2510870350 83785 175.52 30100 30450 29650 39350 21250 30300 29967.94 0.49 0 -22935 30933 30616 30433 30116 29933 30525 30025 75 9050 500 21210 50 1 14657120 4353 16.17 2.57 12 0.57 1837.00 11574.00 64500 20241106 -53.95 29000 20250203 2.41 33550 -11.48 20250212 29000 2.41 20250203 64500 -53.95 20241106 29000 2.41 20250203 0.40 N 475560 500 74 억 72008 N N 0 N 00 N
4 20250228 141453 57 100.00 KOSPI 유통 N N N N N 29900 -400 5 -1.32 1957757650 65211 136.61 30100 30450 29750 39350 21250 30300 30021.81 0.49 0 -18130 30933 30616 30433 30116 29933 30525 30025 75 9050 500 21210 50 1 14657120 4382 16.28 2.58 12 0.44 1837.00 11574.00 64500 20241106 -53.64 29000 20250203 3.10 33550 -10.88 20250212 29000 3.10 20250203 64500 -53.64 20241106 29000 3.10 20250203 0.40 N 475560 500 74 억 72008 N N 0 N 00 N
5 20250228 131445 57 100.00 KOSPI 유통 N N N N N 29800 -500 5 -1.65 1740982700 57955 121.41 30100 30450 29750 39350 21250 30300 30040.17 0.49 0 -14577 30933 30616 30433 30116 29933 30525 30025 75 9050 500 21210 50 1 14657120 4368 16.22 2.57 12 0.40 1837.00 11574.00 64500 20241106 -53.80 29000 20250203 2.76 33550 -11.18 20250212 29000 2.76 20250203 64500 -53.80 20241106 29000 2.76 20250203 0.40 N 475560 500 74 억 72008 N N 0 N 00 N
6 20250228 121438 57 100.00 KOSPI 유통 N N N N N 29950 -350 5 -1.16 1220646700 40534 84.92 30100 30450 29950 39350 21250 30300 30114.06 0.49 0 -11070 30933 30616 30433 30116 29933 30525 30025 75 9050 500 21210 50 1 14657120 4390 16.30 2.59 12 0.28 1837.00 11574.00 64500 20241106 -53.57 29000 20250203 3.28 33550 -10.73 20250212 29000 3.28 20250203 64500 -53.57 20241106 29000 3.28 20250203 0.40 N 475560 500 74 억 72008 N N 0 N 00 N
7 20250228 111442 57 100.00 KOSPI 유통 N N N N N 30100 -200 5 -0.66 788916900 26158 54.80 30100 30450 30050 39350 21250 30300 30159.58 0.49 0 -2416 30933 30616 30433 30116 29933 30525 30025 75 9050 500 21210 50 1 14657120 4412 16.39 2.60 12 0.18 1837.00 11574.00 64500 20241106 -53.33 29000 20250203 3.79 33550 -10.28 20250212 29000 3.79 20250203 64500 -53.33 20241106 29000 3.79 20250203 0.40 N 475560 500 74 억 72008 N N 0 N 00 N
8 20250228 101440 57 100.00 KOSPI 유통 N N N N N 30200 -100 5 -0.33 443284400 14676 30.75 30100 30450 30050 39350 21250 30300 30204.59 0.49 0 -3279 30933 30616 30433 30116 29933 30525 30025 75 9050 500 21210 50 1 14657120 4426 16.44 2.61 12 0.10 1837.00 11574.00 64500 20241106 -53.18 29000 20250203 4.14 33550 -9.99 20250212 29000 4.14 20250203 64500 -53.18 20241106 29000 4.14 20250203 0.40 N 475560 500 74 억 72008 N N 0 N 00 N
9 20250228 091447 57 100.00 KOSPI 유통 N N N N N 30100 -200 5 -0.66 152523800 5066 10.61 30100 30250 30050 39350 21250 30300 30106.62 0.49 0 -1054 30933 30616 30433 30116 29933 30525 30025 75 9050 500 21210 50 1 14657120 4412 16.39 2.60 12 0.03 1837.00 11574.00 64500 20241106 -53.33 29000 20250203 3.79 33550 -10.28 20250212 29000 3.79 20250203 64500 -53.33 20241106 29000 3.79 20250203 0.40 N 475560 500 74 억 72008 N N 0 N 00 N
10 20250227 161428 57 100.00 KOSPI 유통 N N N N N 30300 -450 5 -1.46 1441065750 47396 115.02 30700 30750 30250 39950 21550 30750 30405.11 0.56 0 -10285 31216 30982 30666 30432 30116 31100 30550 75 9200 500 21520 50 1 14657120 4441 16.49 2.62 12 0.32 1837.00 11574.00 64500 20241106 -53.02 29000 20250203 4.48 33550 -9.69 20250212 29000 4.48 20250203 64500 -53.02 20241106 29000 4.48 20250203 0.38 N 475560 500 74 억 82441 N N 9 N 00 N
11 20250227 151430 57 100.00 KOSPI 유통 N N N N N 30350 -400 5 -1.30 1371858700 45113 109.48 30700 30750 30250 39950 21550 30750 30409.39 0.56 0 -10141 31216 30982 30666 30432 30116 31100 30550 75 9200 500 21520 50 1 14657120 4448 16.52 2.62 12 0.31 1837.00 11574.00 64500 20241106 -52.95 29000 20250203 4.66 33550 -9.54 20250212 29000 4.66 20250203 64500 -52.95 20241106 29000 4.66 20250203 0.38 N 475560 500 74 억 82441 N N 9 N 00 N
12 20250227 141432 57 100.00 KOSPI 유통 N N N N N 30350 -400 5 -1.30 1262121450 41497 100.71 30700 30750 30250 39950 21550 30750 30414.76 0.56 0 -9200 31216 30982 30666 30432 30116 31100 30550 75 9200 500 21520 50 1 14657120 4448 16.52 2.62 12 0.28 1837.00 11574.00 64500 20241106 -52.95 29000 20250203 4.66 33550 -9.54 20250212 29000 4.66 20250203 64500 -52.95 20241106 29000 4.66 20250203 0.38 N 475560 500 74 억 82441 N N 9 N 00 N