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
018670/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
20250228,160343,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,235000,-7000,5,-2.89,2161888000,9107,357.70,240000,242000,235000,314500,169500,242000,237393.81,7.41,0,-1756,245333,243666,240333,238666,235333,244500,239500,462,72500,5000,183920,500,1,9230244,21691,6.86,0.84,12,0.10,34267.00,280436.00,251000,20250224,-6.37,148300,20240320,58.46,251000,-6.37,20250224,207000,13.53,20250102,251000,-6.37,20250224,148300,58.46,20240320,0.08,N,018670,5000,461 억,,683661,N,N,1,N,00,N
20250228,150344,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237500,-4500,5,-1.86,1487609000,6263,245.99,240000,242000,235500,314500,169500,242000,237523.39,7.41,0,-1158,245333,243666,240333,238666,235333,244500,239500,462,72500,5000,183920,500,1,9230244,21922,6.93,0.85,12,0.07,34267.00,280436.00,251000,20250224,-5.38,148300,20240320,60.15,251000,-5.38,20250224,207000,14.73,20250102,251000,-5.38,20250224,148300,60.15,20240320,0.08,N,018670,5000,461 억,,683661,N,N,14,N,00,N
20250228,140345,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237000,-5000,5,-2.07,1039165000,4366,171.48,240000,242000,236500,314500,169500,242000,238013.06,7.41,0,-802,245333,243666,240333,238666,235333,244500,239500,462,72500,5000,183920,500,1,9230244,21876,6.92,0.85,12,0.05,34267.00,280436.00,251000,20250224,-5.58,148300,20240320,59.81,251000,-5.58,20250224,207000,14.49,20250102,251000,-5.58,20250224,148300,59.81,20240320,0.08,N,018670,5000,461 억,,683661,N,N,14,N,00,N
20250228,130344,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237500,-4500,5,-1.86,829237500,3480,136.68,240000,242000,236500,314500,169500,242000,238286.64,7.41,0,-291,245333,243666,240333,238666,235333,244500,239500,462,72500,5000,183920,500,1,9230244,21922,6.93,0.85,12,0.04,34267.00,280436.00,251000,20250224,-5.38,148300,20240320,60.15,251000,-5.38,20250224,207000,14.73,20250102,251000,-5.38,20250224,148300,60.15,20240320,0.08,N,018670,5000,461 억,,683661,N,N,14,N,00,N
20250228,120342,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237500,-4500,5,-1.86,649251500,2723,106.95,240000,242000,236500,314500,169500,242000,238432.43,7.41,0,-11,245333,243666,240333,238666,235333,244500,239500,462,72500,5000,183920,500,1,9230244,21922,6.93,0.85,12,0.03,34267.00,280436.00,251000,20250224,-5.38,148300,20240320,60.15,251000,-5.38,20250224,207000,14.73,20250102,251000,-5.38,20250224,148300,60.15,20240320,0.08,N,018670,5000,461 억,,683661,N,N,14,N,00,N
20250228,110342,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237000,-5000,5,-2.07,523069500,2191,86.06,240000,242000,236500,314500,169500,242000,238735.51,7.41,0,47,245333,243666,240333,238666,235333,244500,239500,462,72500,5000,183920,500,1,9230244,21876,6.92,0.85,12,0.02,34267.00,280436.00,251000,20250224,-5.58,148300,20240320,59.81,251000,-5.58,20250224,207000,14.49,20250102,251000,-5.58,20250224,148300,59.81,20240320,0.08,N,018670,5000,461 억,,683661,N,N,14,N,00,N
20250228,100342,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239000,-3000,5,-1.24,237577000,990,38.88,240000,242000,238500,314500,169500,242000,239976.77,7.41,0,114,245333,243666,240333,238666,235333,244500,239500,462,72500,5000,183920,500,1,9230244,22060,6.97,0.85,12,0.01,34267.00,280436.00,251000,20250224,-4.78,148300,20240320,61.16,251000,-4.78,20250224,207000,15.46,20250102,251000,-4.78,20250224,148300,61.16,20240320,0.08,N,018670,5000,461 억,,683661,N,N,14,N,00,N
20250228,090343,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,240500,-1500,5,-0.62,12960000,54,2.12,240000,241500,239500,314500,169500,242000,240000.00,7.41,0,-14,245333,243666,240333,238666,235333,244500,239500,462,72500,5000,183920,500,1,9230244,22199,7.02,0.86,12,0.00,34267.00,280436.00,251000,20250224,-4.18,148300,20240320,62.17,251000,-4.18,20250224,207000,16.18,20250102,251000,-4.18,20250224,148300,62.17,20240320,0.08,N,018670,5000,461 억,,683661,N,N,14,N,00,N
20250227,160342,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242000,2000,2,0.83,607980500,2540,18.09,240500,242000,237000,312000,168000,240000,239362.40,7.41,0,339,246666,243332,238166,234832,229666,245000,236500,462,72000,5000,182400,500,1,9230244,22337,7.06,0.86,12,0.03,34267.00,280436.00,251000,20250224,-3.59,148300,20240320,63.18,251000,-3.59,20250224,207000,16.91,20250102,251000,-3.59,20250224,148300,63.18,20240320,0.08,N,018670,5000,461 억,,683674,N,N,14,N,00,N
20250227,150340,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239000,-1000,5,-0.42,535675000,2240,15.96,240500,241500,237000,312000,168000,240000,239140.62,7.41,0,240,246666,243332,238166,234832,229666,245000,236500,462,72000,5000,182400,500,1,9230244,22060,6.97,0.85,12,0.02,34267.00,280436.00,251000,20250224,-4.78,148300,20240320,61.16,251000,-4.78,20250224,207000,15.46,20250102,251000,-4.78,20250224,148300,61.16,20240320,0.08,N,018670,5000,461 억,,683674,N,N,6,N,00,N
20250227,140341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,240000,0,3,0.00,443116000,1854,13.21,240500,241500,237000,312000,168000,240000,239005.39,7.41,0,189,246666,243332,238166,234832,229666,245000,236500,462,72000,5000,182400,500,1,9230244,22153,7.00,0.86,12,0.02,34267.00,280436.00,251000,20250224,-4.38,148300,20240320,61.83,251000,-4.38,20250224,207000,15.94,20250102,251000,-4.38,20250224,148300,61.83,20240320,0.08,N,018670,5000,461 억,,683674,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 160343 55 60.00 KOSPI 유통 N N N Y 60 N 235000 -7000 5 -2.89 2161888000 9107 357.70 240000 242000 235000 314500 169500 242000 237393.81 7.41 0 -1756 245333 243666 240333 238666 235333 244500 239500 462 72500 5000 183920 500 1 9230244 21691 6.86 0.84 12 0.10 34267.00 280436.00 251000 20250224 -6.37 148300 20240320 58.46 251000 -6.37 20250224 207000 13.53 20250102 251000 -6.37 20250224 148300 58.46 20240320 0.08 N 018670 5000 461 억 683661 N N 1 N 00 N
3 20250228 150344 55 60.00 KOSPI 유통 N N N Y 60 N 237500 -4500 5 -1.86 1487609000 6263 245.99 240000 242000 235500 314500 169500 242000 237523.39 7.41 0 -1158 245333 243666 240333 238666 235333 244500 239500 462 72500 5000 183920 500 1 9230244 21922 6.93 0.85 12 0.07 34267.00 280436.00 251000 20250224 -5.38 148300 20240320 60.15 251000 -5.38 20250224 207000 14.73 20250102 251000 -5.38 20250224 148300 60.15 20240320 0.08 N 018670 5000 461 억 683661 N N 14 N 00 N
4 20250228 140345 55 60.00 KOSPI 유통 N N N Y 60 N 237000 -5000 5 -2.07 1039165000 4366 171.48 240000 242000 236500 314500 169500 242000 238013.06 7.41 0 -802 245333 243666 240333 238666 235333 244500 239500 462 72500 5000 183920 500 1 9230244 21876 6.92 0.85 12 0.05 34267.00 280436.00 251000 20250224 -5.58 148300 20240320 59.81 251000 -5.58 20250224 207000 14.49 20250102 251000 -5.58 20250224 148300 59.81 20240320 0.08 N 018670 5000 461 억 683661 N N 14 N 00 N
5 20250228 130344 55 60.00 KOSPI 유통 N N N Y 60 N 237500 -4500 5 -1.86 829237500 3480 136.68 240000 242000 236500 314500 169500 242000 238286.64 7.41 0 -291 245333 243666 240333 238666 235333 244500 239500 462 72500 5000 183920 500 1 9230244 21922 6.93 0.85 12 0.04 34267.00 280436.00 251000 20250224 -5.38 148300 20240320 60.15 251000 -5.38 20250224 207000 14.73 20250102 251000 -5.38 20250224 148300 60.15 20240320 0.08 N 018670 5000 461 억 683661 N N 14 N 00 N
6 20250228 120342 55 60.00 KOSPI 유통 N N N Y 60 N 237500 -4500 5 -1.86 649251500 2723 106.95 240000 242000 236500 314500 169500 242000 238432.43 7.41 0 -11 245333 243666 240333 238666 235333 244500 239500 462 72500 5000 183920 500 1 9230244 21922 6.93 0.85 12 0.03 34267.00 280436.00 251000 20250224 -5.38 148300 20240320 60.15 251000 -5.38 20250224 207000 14.73 20250102 251000 -5.38 20250224 148300 60.15 20240320 0.08 N 018670 5000 461 억 683661 N N 14 N 00 N
7 20250228 110342 55 60.00 KOSPI 유통 N N N Y 60 N 237000 -5000 5 -2.07 523069500 2191 86.06 240000 242000 236500 314500 169500 242000 238735.51 7.41 0 47 245333 243666 240333 238666 235333 244500 239500 462 72500 5000 183920 500 1 9230244 21876 6.92 0.85 12 0.02 34267.00 280436.00 251000 20250224 -5.58 148300 20240320 59.81 251000 -5.58 20250224 207000 14.49 20250102 251000 -5.58 20250224 148300 59.81 20240320 0.08 N 018670 5000 461 억 683661 N N 14 N 00 N
8 20250228 100342 55 60.00 KOSPI 유통 N N N Y 60 N 239000 -3000 5 -1.24 237577000 990 38.88 240000 242000 238500 314500 169500 242000 239976.77 7.41 0 114 245333 243666 240333 238666 235333 244500 239500 462 72500 5000 183920 500 1 9230244 22060 6.97 0.85 12 0.01 34267.00 280436.00 251000 20250224 -4.78 148300 20240320 61.16 251000 -4.78 20250224 207000 15.46 20250102 251000 -4.78 20250224 148300 61.16 20240320 0.08 N 018670 5000 461 억 683661 N N 14 N 00 N
9 20250228 090343 55 60.00 KOSPI 유통 N N N Y 60 N 240500 -1500 5 -0.62 12960000 54 2.12 240000 241500 239500 314500 169500 242000 240000.00 7.41 0 -14 245333 243666 240333 238666 235333 244500 239500 462 72500 5000 183920 500 1 9230244 22199 7.02 0.86 12 0.00 34267.00 280436.00 251000 20250224 -4.18 148300 20240320 62.17 251000 -4.18 20250224 207000 16.18 20250102 251000 -4.18 20250224 148300 62.17 20240320 0.08 N 018670 5000 461 억 683661 N N 14 N 00 N
10 20250227 160342 55 60.00 KOSPI 유통 N N N Y 60 N 242000 2000 2 0.83 607980500 2540 18.09 240500 242000 237000 312000 168000 240000 239362.40 7.41 0 339 246666 243332 238166 234832 229666 245000 236500 462 72000 5000 182400 500 1 9230244 22337 7.06 0.86 12 0.03 34267.00 280436.00 251000 20250224 -3.59 148300 20240320 63.18 251000 -3.59 20250224 207000 16.91 20250102 251000 -3.59 20250224 148300 63.18 20240320 0.08 N 018670 5000 461 억 683674 N N 14 N 00 N
11 20250227 150340 55 60.00 KOSPI 유통 N N N Y 60 N 239000 -1000 5 -0.42 535675000 2240 15.96 240500 241500 237000 312000 168000 240000 239140.62 7.41 0 240 246666 243332 238166 234832 229666 245000 236500 462 72000 5000 182400 500 1 9230244 22060 6.97 0.85 12 0.02 34267.00 280436.00 251000 20250224 -4.78 148300 20240320 61.16 251000 -4.78 20250224 207000 15.46 20250102 251000 -4.78 20250224 148300 61.16 20240320 0.08 N 018670 5000 461 억 683674 N N 6 N 00 N
12 20250227 140341 55 60.00 KOSPI 유통 N N N Y 60 N 240000 0 3 0.00 443116000 1854 13.21 240500 241500 237000 312000 168000 240000 239005.39 7.41 0 189 246666 243332 238166 234832 229666 245000 236500 462 72000 5000 182400 500 1 9230244 22153 7.00 0.86 12 0.02 34267.00 280436.00 251000 20250224 -4.38 148300 20240320 61.83 251000 -4.38 20250224 207000 15.94 20250102 251000 -4.38 20250224 148300 61.83 20240320 0.08 N 018670 5000 461 억 683674 N N 6 N 00 N