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
006370/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
20250228,160225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9650,-150,5,-1.53,811094050,83752,47.39,9980,10190,9400,12740,6860,9800,9683.09,3.75,0,-4549,10720,10260,9920,9460,9120,10490,9690,541,2940,5000,7050,10,1,10821611,1044,-3.52,0.45,12,0.77,-2740.00,21497.00,11000,20250226,-12.27,4965,20241210,94.36,11000,-12.27,20250226,5220,84.87,20250102,11000,-12.27,20250226,4965,94.36,20241210,0.00,N,006370,5000,541 억,,405630,N,N,0,N,00,N
20250228,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9570,-230,5,-2.35,739140950,76223,43.13,9980,10190,9400,12740,6860,9800,9695.72,3.75,0,-3666,10720,10260,9920,9460,9120,10490,9690,541,2940,5000,7050,10,1,10821611,1036,-3.49,0.45,12,0.70,-2740.00,21497.00,11000,20250226,-13.00,4965,20241210,92.75,11000,-13.00,20250226,5220,83.33,20250102,11000,-13.00,20250226,4965,92.75,20241210,0.00,N,006370,5000,541 억,,405630,N,N,0,N,00,N
20250228,140226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9640,-160,5,-1.63,527952190,53996,30.55,9980,10190,9400,12740,6860,9800,9777.19,3.75,0,-5825,10720,10260,9920,9460,9120,10490,9690,541,2940,5000,7050,10,1,10821611,1043,-3.52,0.45,12,0.50,-2740.00,21497.00,11000,20250226,-12.36,4965,20241210,94.16,11000,-12.36,20250226,5220,84.67,20250102,11000,-12.36,20250226,4965,94.16,20241210,0.00,N,006370,5000,541 억,,405630,N,N,0,N,00,N
20250228,130226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9710,-90,5,-0.92,454159460,46334,26.22,9980,10190,9400,12740,6860,9800,9801.90,3.75,0,-6090,10720,10260,9920,9460,9120,10490,9690,541,2940,5000,7050,10,1,10821611,1051,-3.54,0.45,12,0.43,-2740.00,21497.00,11000,20250226,-11.73,4965,20241210,95.57,11000,-11.73,20250226,5220,86.02,20250102,11000,-11.73,20250226,4965,95.57,20241210,0.00,N,006370,5000,541 억,,405630,N,N,0,N,00,N
20250228,120224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9710,-90,5,-0.92,437560220,44614,25.24,9980,10190,9400,12740,6860,9800,9807.86,3.75,0,-6066,10720,10260,9920,9460,9120,10490,9690,541,2940,5000,7050,10,1,10821611,1051,-3.54,0.45,12,0.41,-2740.00,21497.00,11000,20250226,-11.73,4965,20241210,95.57,11000,-11.73,20250226,5220,86.02,20250102,11000,-11.73,20250226,4965,95.57,20241210,0.00,N,006370,5000,541 억,,405630,N,N,0,N,00,N
20250228,110225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9760,-40,5,-0.41,361972330,36775,20.81,9980,10190,9400,12740,6860,9800,9844.09,3.75,0,-5827,10720,10260,9920,9460,9120,10490,9690,541,2940,5000,7050,10,1,10821611,1056,-3.56,0.45,12,0.34,-2740.00,21497.00,11000,20250226,-11.27,4965,20241210,96.58,11000,-11.27,20250226,5220,86.97,20250102,11000,-11.27,20250226,4965,96.58,20241210,0.00,N,006370,5000,541 억,,405630,N,N,0,N,00,N
20250228,100224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9870,70,2,0.71,274949110,27880,15.77,9980,10190,9400,12740,6860,9800,9864.18,3.75,0,-6080,10720,10260,9920,9460,9120,10490,9690,541,2940,5000,7050,10,1,10821611,1068,-3.60,0.46,12,0.26,-2740.00,21497.00,11000,20250226,-10.27,4965,20241210,98.79,11000,-10.27,20250226,5220,89.08,20250102,11000,-10.27,20250226,4965,98.79,20241210,0.00,N,006370,5000,541 억,,405630,N,N,0,N,00,N
20250228,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10100,300,2,3.06,34879330,3505,1.98,9980,10190,9840,12740,6860,9800,10011.71,3.75,0,-903,10720,10260,9920,9460,9120,10490,9690,541,2940,5000,7050,10,1,10821611,1093,-3.69,0.47,12,0.03,-2740.00,21497.00,11000,20250226,-8.18,4965,20241210,103.42,11000,-8.18,20250226,5220,93.49,20250102,11000,-8.18,20250226,4965,103.42,20241210,0.00,N,006370,5000,541 억,,405630,N,N,0,N,00,N
20250227,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9800,0,3,0.00,1764800780,176692,65.14,9700,10380,9580,12740,6860,9800,9988.99,3.79,0,-3570,11733,10766,10033,9066,8333,11250,9550,541,2940,5000,7050,10,1,10821611,1061,-3.58,0.46,12,1.63,-2740.00,21497.00,11000,20250226,-10.91,4965,20241210,97.38,11000,-10.91,20250226,5220,87.74,20250102,11000,-10.91,20250226,4965,97.38,20241210,0.00,N,006370,5000,541 억,,410077,N,N,6,N,00,N
20250227,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9800,0,3,0.00,1713822570,171495,63.22,9700,10380,9580,12740,6860,9800,9993.46,3.79,0,-2857,11733,10766,10033,9066,8333,11250,9550,541,2940,5000,7050,10,1,10821611,1061,-3.58,0.46,12,1.58,-2740.00,21497.00,11000,20250226,-10.91,4965,20241210,97.38,11000,-10.91,20250226,5220,87.74,20250102,11000,-10.91,20250226,4965,97.38,20241210,0.00,N,006370,5000,541 억,,410077,N,N,6,N,00,N
20250227,140224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9710,-90,5,-0.92,1463814860,146267,53.92,9700,10380,9580,12740,6860,9800,10007.87,3.79,0,1644,11733,10766,10033,9066,8333,11250,9550,541,2940,5000,7050,10,1,10821611,1051,-3.54,0.45,12,1.35,-2740.00,21497.00,11000,20250226,-11.73,4965,20241210,95.57,11000,-11.73,20250226,5220,86.02,20250102,11000,-11.73,20250226,4965,95.57,20241210,0.00,N,006370,5000,541 억,,410077,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 160225 57 100.00 KOSPI 유통 N N N N N 9650 -150 5 -1.53 811094050 83752 47.39 9980 10190 9400 12740 6860 9800 9683.09 3.75 0 -4549 10720 10260 9920 9460 9120 10490 9690 541 2940 5000 7050 10 1 10821611 1044 -3.52 0.45 12 0.77 -2740.00 21497.00 11000 20250226 -12.27 4965 20241210 94.36 11000 -12.27 20250226 5220 84.87 20250102 11000 -12.27 20250226 4965 94.36 20241210 0.00 N 006370 5000 541 억 405630 N N 0 N 00 N
3 20250228 150225 57 100.00 KOSPI 유통 N N N N N 9570 -230 5 -2.35 739140950 76223 43.13 9980 10190 9400 12740 6860 9800 9695.72 3.75 0 -3666 10720 10260 9920 9460 9120 10490 9690 541 2940 5000 7050 10 1 10821611 1036 -3.49 0.45 12 0.70 -2740.00 21497.00 11000 20250226 -13.00 4965 20241210 92.75 11000 -13.00 20250226 5220 83.33 20250102 11000 -13.00 20250226 4965 92.75 20241210 0.00 N 006370 5000 541 억 405630 N N 0 N 00 N
4 20250228 140226 57 100.00 KOSPI 유통 N N N N N 9640 -160 5 -1.63 527952190 53996 30.55 9980 10190 9400 12740 6860 9800 9777.19 3.75 0 -5825 10720 10260 9920 9460 9120 10490 9690 541 2940 5000 7050 10 1 10821611 1043 -3.52 0.45 12 0.50 -2740.00 21497.00 11000 20250226 -12.36 4965 20241210 94.16 11000 -12.36 20250226 5220 84.67 20250102 11000 -12.36 20250226 4965 94.16 20241210 0.00 N 006370 5000 541 억 405630 N N 0 N 00 N
5 20250228 130226 57 100.00 KOSPI 유통 N N N N N 9710 -90 5 -0.92 454159460 46334 26.22 9980 10190 9400 12740 6860 9800 9801.90 3.75 0 -6090 10720 10260 9920 9460 9120 10490 9690 541 2940 5000 7050 10 1 10821611 1051 -3.54 0.45 12 0.43 -2740.00 21497.00 11000 20250226 -11.73 4965 20241210 95.57 11000 -11.73 20250226 5220 86.02 20250102 11000 -11.73 20250226 4965 95.57 20241210 0.00 N 006370 5000 541 억 405630 N N 0 N 00 N
6 20250228 120224 57 100.00 KOSPI 유통 N N N N N 9710 -90 5 -0.92 437560220 44614 25.24 9980 10190 9400 12740 6860 9800 9807.86 3.75 0 -6066 10720 10260 9920 9460 9120 10490 9690 541 2940 5000 7050 10 1 10821611 1051 -3.54 0.45 12 0.41 -2740.00 21497.00 11000 20250226 -11.73 4965 20241210 95.57 11000 -11.73 20250226 5220 86.02 20250102 11000 -11.73 20250226 4965 95.57 20241210 0.00 N 006370 5000 541 억 405630 N N 0 N 00 N
7 20250228 110225 57 100.00 KOSPI 유통 N N N N N 9760 -40 5 -0.41 361972330 36775 20.81 9980 10190 9400 12740 6860 9800 9844.09 3.75 0 -5827 10720 10260 9920 9460 9120 10490 9690 541 2940 5000 7050 10 1 10821611 1056 -3.56 0.45 12 0.34 -2740.00 21497.00 11000 20250226 -11.27 4965 20241210 96.58 11000 -11.27 20250226 5220 86.97 20250102 11000 -11.27 20250226 4965 96.58 20241210 0.00 N 006370 5000 541 억 405630 N N 0 N 00 N
8 20250228 100224 57 100.00 KOSPI 유통 N N N N N 9870 70 2 0.71 274949110 27880 15.77 9980 10190 9400 12740 6860 9800 9864.18 3.75 0 -6080 10720 10260 9920 9460 9120 10490 9690 541 2940 5000 7050 10 1 10821611 1068 -3.60 0.46 12 0.26 -2740.00 21497.00 11000 20250226 -10.27 4965 20241210 98.79 11000 -10.27 20250226 5220 89.08 20250102 11000 -10.27 20250226 4965 98.79 20241210 0.00 N 006370 5000 541 억 405630 N N 0 N 00 N
9 20250228 090225 57 100.00 KOSPI 유통 N N N N N 10100 300 2 3.06 34879330 3505 1.98 9980 10190 9840 12740 6860 9800 10011.71 3.75 0 -903 10720 10260 9920 9460 9120 10490 9690 541 2940 5000 7050 10 1 10821611 1093 -3.69 0.47 12 0.03 -2740.00 21497.00 11000 20250226 -8.18 4965 20241210 103.42 11000 -8.18 20250226 5220 93.49 20250102 11000 -8.18 20250226 4965 103.42 20241210 0.00 N 006370 5000 541 억 405630 N N 0 N 00 N
10 20250227 160223 57 100.00 KOSPI 유통 N N N N N 9800 0 3 0.00 1764800780 176692 65.14 9700 10380 9580 12740 6860 9800 9988.99 3.79 0 -3570 11733 10766 10033 9066 8333 11250 9550 541 2940 5000 7050 10 1 10821611 1061 -3.58 0.46 12 1.63 -2740.00 21497.00 11000 20250226 -10.91 4965 20241210 97.38 11000 -10.91 20250226 5220 87.74 20250102 11000 -10.91 20250226 4965 97.38 20241210 0.00 N 006370 5000 541 억 410077 N N 6 N 00 N
11 20250227 150224 57 100.00 KOSPI 유통 N N N N N 9800 0 3 0.00 1713822570 171495 63.22 9700 10380 9580 12740 6860 9800 9993.46 3.79 0 -2857 11733 10766 10033 9066 8333 11250 9550 541 2940 5000 7050 10 1 10821611 1061 -3.58 0.46 12 1.58 -2740.00 21497.00 11000 20250226 -10.91 4965 20241210 97.38 11000 -10.91 20250226 5220 87.74 20250102 11000 -10.91 20250226 4965 97.38 20241210 0.00 N 006370 5000 541 억 410077 N N 6 N 00 N
12 20250227 140224 57 100.00 KOSPI 유통 N N N N N 9710 -90 5 -0.92 1463814860 146267 53.92 9700 10380 9580 12740 6860 9800 10007.87 3.79 0 1644 11733 10766 10033 9066 8333 11250 9550 541 2940 5000 7050 10 1 10821611 1051 -3.54 0.45 12 1.35 -2740.00 21497.00 11000 20250226 -11.73 4965 20241210 95.57 11000 -11.73 20250226 5220 86.02 20250102 11000 -11.73 20250226 4965 95.57 20241210 0.00 N 006370 5000 541 억 410077 N N 6 N 00 N