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
011760/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
20250228,160307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24150,-1000,5,-3.98,3863142600,160018,92.98,24850,24900,23650,32650,17650,25150,24141.89,7.79,0,50451,25950,25550,25050,24650,24150,25750,24850,661,7500,5000,18610,50,1,13228966,3195,3.82,0.53,12,1.21,6326.00,45236.00,26200,20250226,-7.82,16130,20240417,49.72,26200,-7.82,20250226,18700,29.14,20250109,26200,-7.82,20250226,16130,49.72,20240417,2.52,N,011760,5000,661 억,,1030171,N,N,629,N,00,N
20250228,150308,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24250,-900,5,-3.58,3631995950,150484,87.44,24850,24900,23650,32650,17650,25150,24135.41,7.79,0,52207,25950,25550,25050,24650,24150,25750,24850,661,7500,5000,18610,50,1,13228966,3208,3.83,0.54,12,1.14,6326.00,45236.00,26200,20250226,-7.44,16130,20240417,50.34,26200,-7.44,20250226,18700,29.68,20250109,26200,-7.44,20250226,16130,50.34,20240417,2.52,N,011760,5000,661 억,,1030171,N,N,179,N,00,N
20250228,140309,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24200,-950,5,-3.78,3399997400,140865,81.85,24850,24900,23650,32650,17650,25150,24136.54,7.79,0,48828,25950,25550,25050,24650,24150,25750,24850,661,7500,5000,18610,50,1,13228966,3201,3.83,0.53,12,1.06,6326.00,45236.00,26200,20250226,-7.63,16130,20240417,50.03,26200,-7.63,20250226,18700,29.41,20250109,26200,-7.63,20250226,16130,50.03,20240417,2.52,N,011760,5000,661 억,,1030171,N,N,179,N,00,N
20250228,130309,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24100,-1050,5,-4.17,3190018400,132223,76.83,24850,24900,23650,32650,17650,25150,24126.02,7.79,0,49378,25950,25550,25050,24650,24150,25750,24850,661,7500,5000,18610,50,1,13228966,3188,3.81,0.53,12,1.00,6326.00,45236.00,26200,20250226,-8.02,16130,20240417,49.41,26200,-8.02,20250226,18700,28.88,20250109,26200,-8.02,20250226,16130,49.41,20240417,2.52,N,011760,5000,661 억,,1030171,N,N,179,N,00,N
20250228,120307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24100,-1050,5,-4.17,2889873500,119720,69.56,24850,24900,23650,32650,17650,25150,24138.58,7.79,0,46017,25950,25550,25050,24650,24150,25750,24850,661,7500,5000,18610,50,1,13228966,3188,3.81,0.53,12,0.90,6326.00,45236.00,26200,20250226,-8.02,16130,20240417,49.41,26200,-8.02,20250226,18700,28.88,20250109,26200,-8.02,20250226,16130,49.41,20240417,2.52,N,011760,5000,661 억,,1030171,N,N,179,N,00,N
20250228,110307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24200,-950,5,-3.78,2703908500,112001,65.08,24850,24900,23650,32650,17650,25150,24141.80,7.79,0,42559,25950,25550,25050,24650,24150,25750,24850,661,7500,5000,18610,50,1,13228966,3201,3.83,0.53,12,0.85,6326.00,45236.00,26200,20250226,-7.63,16130,20240417,50.03,26200,-7.63,20250226,18700,29.41,20250109,26200,-7.63,20250226,16130,50.03,20240417,2.52,N,011760,5000,661 억,,1030171,N,N,179,N,00,N
20250228,100307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24200,-950,5,-3.78,1382110300,56734,32.97,24850,24900,24000,32650,17650,25150,24361.19,7.79,0,18371,25950,25550,25050,24650,24150,25750,24850,661,7500,5000,18610,50,1,13228966,3201,3.83,0.53,12,0.43,6326.00,45236.00,26200,20250226,-7.63,16130,20240417,50.03,26200,-7.63,20250226,18700,29.41,20250109,26200,-7.63,20250226,16130,50.03,20240417,2.52,N,011760,5000,661 억,,1030171,N,N,179,N,00,N
20250228,090308,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,24700,-450,5,-1.79,72603050,2947,1.71,24850,24850,24500,32650,17650,25150,24635.73,7.79,0,-481,25950,25550,25050,24650,24150,25750,24850,661,7500,5000,18610,50,1,13228966,3268,3.90,0.55,12,0.02,6326.00,45236.00,26200,20250226,-5.73,16130,20240417,53.13,26200,-5.73,20250226,18700,32.09,20250109,26200,-5.73,20250226,16130,53.13,20240417,2.52,N,011760,5000,661 억,,1030171,N,N,179,N,00,N
20250227,160307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25150,500,2,2.03,4306135250,172006,33.89,24750,25450,24550,32000,17300,24650,25034.90,7.73,0,6155,26916,25782,25066,23932,23216,25425,23575,661,7350,5000,18240,50,1,13228966,3327,3.98,0.56,12,1.30,6326.00,45236.00,26200,20250226,-4.01,16130,20240417,55.92,26200,-4.01,20250226,18700,34.49,20250109,26200,-4.01,20250226,16130,55.92,20240417,2.43,N,011760,5000,661 억,,1023229,N,N,179,N,00,N
20250227,150305,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25150,500,2,2.03,4201298300,167842,33.07,24750,25450,24550,32000,17300,24650,25031.38,7.73,0,6325,26916,25782,25066,23932,23216,25425,23575,661,7350,5000,18240,50,1,13228966,3327,3.98,0.56,12,1.27,6326.00,45236.00,26200,20250226,-4.01,16130,20240417,55.92,26200,-4.01,20250226,18700,34.49,20250109,26200,-4.01,20250226,16130,55.92,20240417,2.43,N,011760,5000,661 억,,1023229,N,N,330,N,00,N
20250227,140306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,25150,500,2,2.03,3402553700,136164,26.83,24750,25450,24550,32000,17300,24650,24988.77,7.73,0,8797,26916,25782,25066,23932,23216,25425,23575,661,7350,5000,18240,50,1,13228966,3327,3.98,0.56,12,1.03,6326.00,45236.00,26200,20250226,-4.01,16130,20240417,55.92,26200,-4.01,20250226,18700,34.49,20250109,26200,-4.01,20250226,16130,55.92,20240417,2.43,N,011760,5000,661 억,,1023229,N,N,330,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 160307 55 60.00 KOSPI 유통 N N N Y 60 N 24150 -1000 5 -3.98 3863142600 160018 92.98 24850 24900 23650 32650 17650 25150 24141.89 7.79 0 50451 25950 25550 25050 24650 24150 25750 24850 661 7500 5000 18610 50 1 13228966 3195 3.82 0.53 12 1.21 6326.00 45236.00 26200 20250226 -7.82 16130 20240417 49.72 26200 -7.82 20250226 18700 29.14 20250109 26200 -7.82 20250226 16130 49.72 20240417 2.52 N 011760 5000 661 억 1030171 N N 629 N 00 N
3 20250228 150308 55 60.00 KOSPI 유통 N N N Y 60 N 24250 -900 5 -3.58 3631995950 150484 87.44 24850 24900 23650 32650 17650 25150 24135.41 7.79 0 52207 25950 25550 25050 24650 24150 25750 24850 661 7500 5000 18610 50 1 13228966 3208 3.83 0.54 12 1.14 6326.00 45236.00 26200 20250226 -7.44 16130 20240417 50.34 26200 -7.44 20250226 18700 29.68 20250109 26200 -7.44 20250226 16130 50.34 20240417 2.52 N 011760 5000 661 억 1030171 N N 179 N 00 N
4 20250228 140309 55 60.00 KOSPI 유통 N N N Y 60 N 24200 -950 5 -3.78 3399997400 140865 81.85 24850 24900 23650 32650 17650 25150 24136.54 7.79 0 48828 25950 25550 25050 24650 24150 25750 24850 661 7500 5000 18610 50 1 13228966 3201 3.83 0.53 12 1.06 6326.00 45236.00 26200 20250226 -7.63 16130 20240417 50.03 26200 -7.63 20250226 18700 29.41 20250109 26200 -7.63 20250226 16130 50.03 20240417 2.52 N 011760 5000 661 억 1030171 N N 179 N 00 N
5 20250228 130309 55 60.00 KOSPI 유통 N N N Y 60 N 24100 -1050 5 -4.17 3190018400 132223 76.83 24850 24900 23650 32650 17650 25150 24126.02 7.79 0 49378 25950 25550 25050 24650 24150 25750 24850 661 7500 5000 18610 50 1 13228966 3188 3.81 0.53 12 1.00 6326.00 45236.00 26200 20250226 -8.02 16130 20240417 49.41 26200 -8.02 20250226 18700 28.88 20250109 26200 -8.02 20250226 16130 49.41 20240417 2.52 N 011760 5000 661 억 1030171 N N 179 N 00 N
6 20250228 120307 55 60.00 KOSPI 유통 N N N Y 60 N 24100 -1050 5 -4.17 2889873500 119720 69.56 24850 24900 23650 32650 17650 25150 24138.58 7.79 0 46017 25950 25550 25050 24650 24150 25750 24850 661 7500 5000 18610 50 1 13228966 3188 3.81 0.53 12 0.90 6326.00 45236.00 26200 20250226 -8.02 16130 20240417 49.41 26200 -8.02 20250226 18700 28.88 20250109 26200 -8.02 20250226 16130 49.41 20240417 2.52 N 011760 5000 661 억 1030171 N N 179 N 00 N
7 20250228 110307 55 60.00 KOSPI 유통 N N N Y 60 N 24200 -950 5 -3.78 2703908500 112001 65.08 24850 24900 23650 32650 17650 25150 24141.80 7.79 0 42559 25950 25550 25050 24650 24150 25750 24850 661 7500 5000 18610 50 1 13228966 3201 3.83 0.53 12 0.85 6326.00 45236.00 26200 20250226 -7.63 16130 20240417 50.03 26200 -7.63 20250226 18700 29.41 20250109 26200 -7.63 20250226 16130 50.03 20240417 2.52 N 011760 5000 661 억 1030171 N N 179 N 00 N
8 20250228 100307 55 60.00 KOSPI 유통 N N N Y 60 N 24200 -950 5 -3.78 1382110300 56734 32.97 24850 24900 24000 32650 17650 25150 24361.19 7.79 0 18371 25950 25550 25050 24650 24150 25750 24850 661 7500 5000 18610 50 1 13228966 3201 3.83 0.53 12 0.43 6326.00 45236.00 26200 20250226 -7.63 16130 20240417 50.03 26200 -7.63 20250226 18700 29.41 20250109 26200 -7.63 20250226 16130 50.03 20240417 2.52 N 011760 5000 661 억 1030171 N N 179 N 00 N
9 20250228 090308 55 60.00 KOSPI 유통 N N N Y 60 N 24700 -450 5 -1.79 72603050 2947 1.71 24850 24850 24500 32650 17650 25150 24635.73 7.79 0 -481 25950 25550 25050 24650 24150 25750 24850 661 7500 5000 18610 50 1 13228966 3268 3.90 0.55 12 0.02 6326.00 45236.00 26200 20250226 -5.73 16130 20240417 53.13 26200 -5.73 20250226 18700 32.09 20250109 26200 -5.73 20250226 16130 53.13 20240417 2.52 N 011760 5000 661 억 1030171 N N 179 N 00 N
10 20250227 160307 55 60.00 KOSPI 유통 N N N Y 60 N 25150 500 2 2.03 4306135250 172006 33.89 24750 25450 24550 32000 17300 24650 25034.90 7.73 0 6155 26916 25782 25066 23932 23216 25425 23575 661 7350 5000 18240 50 1 13228966 3327 3.98 0.56 12 1.30 6326.00 45236.00 26200 20250226 -4.01 16130 20240417 55.92 26200 -4.01 20250226 18700 34.49 20250109 26200 -4.01 20250226 16130 55.92 20240417 2.43 N 011760 5000 661 억 1023229 N N 179 N 00 N
11 20250227 150305 55 60.00 KOSPI 유통 N N N Y 60 N 25150 500 2 2.03 4201298300 167842 33.07 24750 25450 24550 32000 17300 24650 25031.38 7.73 0 6325 26916 25782 25066 23932 23216 25425 23575 661 7350 5000 18240 50 1 13228966 3327 3.98 0.56 12 1.27 6326.00 45236.00 26200 20250226 -4.01 16130 20240417 55.92 26200 -4.01 20250226 18700 34.49 20250109 26200 -4.01 20250226 16130 55.92 20240417 2.43 N 011760 5000 661 억 1023229 N N 330 N 00 N
12 20250227 140306 55 60.00 KOSPI 유통 N N N Y 60 N 25150 500 2 2.03 3402553700 136164 26.83 24750 25450 24550 32000 17300 24650 24988.77 7.73 0 8797 26916 25782 25066 23932 23216 25425 23575 661 7350 5000 18240 50 1 13228966 3327 3.98 0.56 12 1.03 6326.00 45236.00 26200 20250226 -4.01 16130 20240417 55.92 26200 -4.01 20250226 18700 34.49 20250109 26200 -4.01 20250226 16130 55.92 20240417 2.43 N 011760 5000 661 억 1023229 N N 330 N 00 N