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
013890/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
20250228,160319,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18410,-540,5,-2.85,2547322810,138642,307.16,18570,19020,18150,24600,13270,18950,18373.31,10.73,0,553,19656,19302,19016,18662,18376,19160,18520,114,5650,500,13640,10,1,22254576,4097,79.01,0.65,12,0.62,233.00,28380.00,28600,20250113,-35.63,10804,20240417,70.40,28600,-35.63,20250113,17700,4.01,20250214,28600,-35.63,20250113,11850,55.36,20240417,2.28,N,013890,500,113 억,,2387266,N,N,0,N,00,N
20250228,150320,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18490,-460,5,-2.43,2302666550,125374,277.76,18570,19020,18150,24600,13270,18950,18366.38,10.73,0,6220,19656,19302,19016,18662,18376,19160,18520,114,5650,500,13640,10,1,22254576,4115,79.36,0.65,12,0.56,233.00,28380.00,28600,20250113,-35.35,10804,20240417,71.14,28600,-35.35,20250113,17700,4.46,20250214,28600,-35.35,20250113,11850,56.03,20240417,2.28,N,013890,500,113 억,,2387266,N,N,0,N,00,N
20250228,140320,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18360,-590,5,-3.11,1802321800,98136,217.42,18570,19020,18150,24600,13270,18950,18365.55,10.73,0,5307,19656,19302,19016,18662,18376,19160,18520,114,5650,500,13640,10,1,22254576,4086,78.80,0.65,12,0.44,233.00,28380.00,28600,20250113,-35.80,10804,20240417,69.94,28600,-35.80,20250113,17700,3.73,20250214,28600,-35.80,20250113,11850,54.94,20240417,2.28,N,013890,500,113 억,,2387266,N,N,0,N,00,N
20250228,130320,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18320,-630,5,-3.32,1613728110,87848,194.63,18570,19020,18150,24600,13270,18950,18369.55,10.73,0,4,19656,19302,19016,18662,18376,19160,18520,114,5650,500,13640,10,1,22254576,4077,78.63,0.65,12,0.39,233.00,28380.00,28600,20250113,-35.94,10804,20240417,69.57,28600,-35.94,20250113,17700,3.50,20250214,28600,-35.94,20250113,11850,54.60,20240417,2.28,N,013890,500,113 억,,2387266,N,N,0,N,00,N
20250228,120318,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18230,-720,5,-3.80,1287682350,69970,155.02,18570,19020,18210,24600,13270,18950,18403.35,10.73,0,-3477,19656,19302,19016,18662,18376,19160,18520,114,5650,500,13640,10,1,22254576,4057,78.24,0.64,12,0.31,233.00,28380.00,28600,20250113,-36.26,10804,20240417,68.73,28600,-36.26,20250113,17700,2.99,20250214,28600,-36.26,20250113,11850,53.84,20240417,2.28,N,013890,500,113 억,,2387266,N,N,0,N,00,N
20250228,110319,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18410,-540,5,-2.85,960201090,52102,115.43,18570,19020,18260,24600,13270,18950,18429.26,10.73,0,1024,19656,19302,19016,18662,18376,19160,18520,114,5650,500,13640,10,1,22254576,4097,79.01,0.65,12,0.23,233.00,28380.00,28600,20250113,-35.63,10804,20240417,70.40,28600,-35.63,20250113,17700,4.01,20250214,28600,-35.63,20250113,11850,55.36,20240417,2.28,N,013890,500,113 억,,2387266,N,N,0,N,00,N
20250228,100318,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18550,-400,5,-2.11,730393290,39615,87.77,18570,19020,18260,24600,13270,18950,18437.29,10.73,0,-452,19656,19302,19016,18662,18376,19160,18520,114,5650,500,13640,10,1,22254576,4128,79.61,0.65,12,0.18,233.00,28380.00,28600,20250113,-35.14,10804,20240417,71.70,28600,-35.14,20250113,17700,4.80,20250214,28600,-35.14,20250113,11850,56.54,20240417,2.28,N,013890,500,113 억,,2387266,N,N,0,N,00,N
20250228,090320,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18540,-410,5,-2.16,98881810,5307,11.76,18570,19020,18540,24600,13270,18950,18632.34,10.73,0,180,19656,19302,19016,18662,18376,19160,18520,114,5650,500,13640,10,1,22254576,4126,79.57,0.65,12,0.02,233.00,28380.00,28600,20250113,-35.17,10804,20240417,71.60,28600,-35.17,20250113,17700,4.75,20250214,28600,-35.17,20250113,11850,56.46,20240417,2.28,N,013890,500,113 억,,2387266,N,N,0,N,00,N
20250227,160319,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18950,-360,5,-1.86,855896330,45132,27.60,19330,19370,18730,25100,13520,19310,18964.29,10.77,0,-9517,19916,19612,19056,18752,18196,19765,18905,114,5790,500,13900,10,1,22254576,4217,81.33,0.67,12,0.20,233.00,28380.00,28600,20250113,-33.74,10804,20240417,75.40,28600,-33.74,20250113,17700,7.06,20250214,28600,-33.74,20250113,11850,59.92,20240417,2.34,N,013890,500,113 억,,2396630,N,N,13,N,00,N
20250227,150317,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18920,-390,5,-2.02,795335010,41937,25.64,19330,19370,18730,25100,13520,19310,18965.00,10.77,0,-9442,19916,19612,19056,18752,18196,19765,18905,114,5790,500,13900,10,1,22254576,4211,81.20,0.67,12,0.19,233.00,28380.00,28600,20250113,-33.85,10804,20240417,75.12,28600,-33.85,20250113,17700,6.89,20250214,28600,-33.85,20250113,11850,59.66,20240417,2.34,N,013890,500,113 억,,2396630,N,N,13,N,00,N
20250227,140318,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18930,-380,5,-1.97,719717870,37942,23.20,19330,19370,18730,25100,13520,19310,18968.90,10.77,0,-9585,19916,19612,19056,18752,18196,19765,18905,114,5790,500,13900,10,1,22254576,4213,81.24,0.67,12,0.17,233.00,28380.00,28600,20250113,-33.81,10804,20240417,75.21,28600,-33.81,20250113,17700,6.95,20250214,28600,-33.81,20250113,11850,59.75,20240417,2.34,N,013890,500,113 억,,2396630,N,N,13,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 160319 55 60.00 KOSPI 제조 N N N Y 60 N 18410 -540 5 -2.85 2547322810 138642 307.16 18570 19020 18150 24600 13270 18950 18373.31 10.73 0 553 19656 19302 19016 18662 18376 19160 18520 114 5650 500 13640 10 1 22254576 4097 79.01 0.65 12 0.62 233.00 28380.00 28600 20250113 -35.63 10804 20240417 70.40 28600 -35.63 20250113 17700 4.01 20250214 28600 -35.63 20250113 11850 55.36 20240417 2.28 N 013890 500 113 억 2387266 N N 0 N 00 N
3 20250228 150320 55 60.00 KOSPI 제조 N N N Y 60 N 18490 -460 5 -2.43 2302666550 125374 277.76 18570 19020 18150 24600 13270 18950 18366.38 10.73 0 6220 19656 19302 19016 18662 18376 19160 18520 114 5650 500 13640 10 1 22254576 4115 79.36 0.65 12 0.56 233.00 28380.00 28600 20250113 -35.35 10804 20240417 71.14 28600 -35.35 20250113 17700 4.46 20250214 28600 -35.35 20250113 11850 56.03 20240417 2.28 N 013890 500 113 억 2387266 N N 0 N 00 N
4 20250228 140320 55 60.00 KOSPI 제조 N N N Y 60 N 18360 -590 5 -3.11 1802321800 98136 217.42 18570 19020 18150 24600 13270 18950 18365.55 10.73 0 5307 19656 19302 19016 18662 18376 19160 18520 114 5650 500 13640 10 1 22254576 4086 78.80 0.65 12 0.44 233.00 28380.00 28600 20250113 -35.80 10804 20240417 69.94 28600 -35.80 20250113 17700 3.73 20250214 28600 -35.80 20250113 11850 54.94 20240417 2.28 N 013890 500 113 억 2387266 N N 0 N 00 N
5 20250228 130320 55 60.00 KOSPI 제조 N N N Y 60 N 18320 -630 5 -3.32 1613728110 87848 194.63 18570 19020 18150 24600 13270 18950 18369.55 10.73 0 4 19656 19302 19016 18662 18376 19160 18520 114 5650 500 13640 10 1 22254576 4077 78.63 0.65 12 0.39 233.00 28380.00 28600 20250113 -35.94 10804 20240417 69.57 28600 -35.94 20250113 17700 3.50 20250214 28600 -35.94 20250113 11850 54.60 20240417 2.28 N 013890 500 113 억 2387266 N N 0 N 00 N
6 20250228 120318 55 60.00 KOSPI 제조 N N N Y 60 N 18230 -720 5 -3.80 1287682350 69970 155.02 18570 19020 18210 24600 13270 18950 18403.35 10.73 0 -3477 19656 19302 19016 18662 18376 19160 18520 114 5650 500 13640 10 1 22254576 4057 78.24 0.64 12 0.31 233.00 28380.00 28600 20250113 -36.26 10804 20240417 68.73 28600 -36.26 20250113 17700 2.99 20250214 28600 -36.26 20250113 11850 53.84 20240417 2.28 N 013890 500 113 억 2387266 N N 0 N 00 N
7 20250228 110319 55 60.00 KOSPI 제조 N N N Y 60 N 18410 -540 5 -2.85 960201090 52102 115.43 18570 19020 18260 24600 13270 18950 18429.26 10.73 0 1024 19656 19302 19016 18662 18376 19160 18520 114 5650 500 13640 10 1 22254576 4097 79.01 0.65 12 0.23 233.00 28380.00 28600 20250113 -35.63 10804 20240417 70.40 28600 -35.63 20250113 17700 4.01 20250214 28600 -35.63 20250113 11850 55.36 20240417 2.28 N 013890 500 113 억 2387266 N N 0 N 00 N
8 20250228 100318 55 60.00 KOSPI 제조 N N N Y 60 N 18550 -400 5 -2.11 730393290 39615 87.77 18570 19020 18260 24600 13270 18950 18437.29 10.73 0 -452 19656 19302 19016 18662 18376 19160 18520 114 5650 500 13640 10 1 22254576 4128 79.61 0.65 12 0.18 233.00 28380.00 28600 20250113 -35.14 10804 20240417 71.70 28600 -35.14 20250113 17700 4.80 20250214 28600 -35.14 20250113 11850 56.54 20240417 2.28 N 013890 500 113 억 2387266 N N 0 N 00 N
9 20250228 090320 55 60.00 KOSPI 제조 N N N Y 60 N 18540 -410 5 -2.16 98881810 5307 11.76 18570 19020 18540 24600 13270 18950 18632.34 10.73 0 180 19656 19302 19016 18662 18376 19160 18520 114 5650 500 13640 10 1 22254576 4126 79.57 0.65 12 0.02 233.00 28380.00 28600 20250113 -35.17 10804 20240417 71.60 28600 -35.17 20250113 17700 4.75 20250214 28600 -35.17 20250113 11850 56.46 20240417 2.28 N 013890 500 113 억 2387266 N N 0 N 00 N
10 20250227 160319 55 60.00 KOSPI 제조 N N N Y 60 N 18950 -360 5 -1.86 855896330 45132 27.60 19330 19370 18730 25100 13520 19310 18964.29 10.77 0 -9517 19916 19612 19056 18752 18196 19765 18905 114 5790 500 13900 10 1 22254576 4217 81.33 0.67 12 0.20 233.00 28380.00 28600 20250113 -33.74 10804 20240417 75.40 28600 -33.74 20250113 17700 7.06 20250214 28600 -33.74 20250113 11850 59.92 20240417 2.34 N 013890 500 113 억 2396630 N N 13 N 00 N
11 20250227 150317 55 60.00 KOSPI 제조 N N N Y 60 N 18920 -390 5 -2.02 795335010 41937 25.64 19330 19370 18730 25100 13520 19310 18965.00 10.77 0 -9442 19916 19612 19056 18752 18196 19765 18905 114 5790 500 13900 10 1 22254576 4211 81.20 0.67 12 0.19 233.00 28380.00 28600 20250113 -33.85 10804 20240417 75.12 28600 -33.85 20250113 17700 6.89 20250214 28600 -33.85 20250113 11850 59.66 20240417 2.34 N 013890 500 113 억 2396630 N N 13 N 00 N
12 20250227 140318 55 60.00 KOSPI 제조 N N N Y 60 N 18930 -380 5 -1.97 719717870 37942 23.20 19330 19370 18730 25100 13520 19310 18968.90 10.77 0 -9585 19916 19612 19056 18752 18196 19765 18905 114 5790 500 13900 10 1 22254576 4213 81.24 0.67 12 0.17 233.00 28380.00 28600 20250113 -33.81 10804 20240417 75.21 28600 -33.81 20250113 17700 6.95 20250214 28600 -33.81 20250113 11850 59.75 20240417 2.34 N 013890 500 113 억 2396630 N N 13 N 00 N