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
168490/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
20250228,160943,57,100.00,KOSPI,, ,N,N,N,N, ,N,114,5,2,4.59,5509474463,45706562,70.78,109,130,109,141,77,109,120.57,0.14,0,0,141,125,113,97,85,133,105,4001,32,0,60,1,1,80020000,91,0.00,0.00,12,57.12,0.00,0.00,425,20240402,-73.18,101,20250227,12.87,178,-35.96,20250114,101,12.87,20250227,425,-73.18,20240402,101,12.87,20250227,0.16,N,168490,0,4001 억,,113553,N,N,0,N,00,N
20250228,150948,57,100.00,KOSPI,, ,N,N,N,N, ,N,113,4,2,3.67,5434590663,45050757,69.76,109,130,109,141,77,109,120.67,0.14,0,0,141,125,113,97,85,133,105,4001,32,0,60,1,1,80020000,90,0.00,0.00,12,56.30,0.00,0.00,425,20240402,-73.41,101,20250227,11.88,178,-36.52,20250114,101,11.88,20250227,425,-73.41,20240402,101,11.88,20250227,0.16,N,168490,0,4001 억,,113553,N,N,0,N,00,N
20250228,140949,57,100.00,KOSPI,, ,N,N,N,N, ,N,116,7,2,6.42,5000831765,41229985,63.85,109,130,109,141,77,109,121.33,0.14,0,0,141,125,113,97,85,133,105,4001,32,0,60,1,1,80020000,93,0.00,0.00,12,51.52,0.00,0.00,425,20240402,-72.71,101,20250227,14.85,178,-34.83,20250114,101,14.85,20250227,425,-72.71,20240402,101,14.85,20250227,0.16,N,168490,0,4001 억,,113553,N,N,0,N,00,N
20250228,130944,57,100.00,KOSPI,, ,N,N,N,N, ,N,119,10,2,9.17,4673587083,38438367,59.52,109,130,109,141,77,109,121.63,0.14,0,0,141,125,113,97,85,133,105,4001,32,0,60,1,1,80020000,95,0.00,0.00,12,48.04,0.00,0.00,425,20240402,-72.00,101,20250227,17.82,178,-33.15,20250114,101,17.82,20250227,425,-72.00,20240402,101,17.82,20250227,0.16,N,168490,0,4001 억,,113553,N,N,0,N,00,N
20250228,120940,57,100.00,KOSPI,, ,N,N,N,N, ,N,117,8,2,7.34,4033921744,33065737,51.20,109,130,109,141,77,109,122.05,0.14,0,0,141,125,113,97,85,133,105,4001,32,0,60,1,1,80020000,94,0.00,0.00,12,41.32,0.00,0.00,425,20240402,-72.47,101,20250227,15.84,178,-34.27,20250114,101,15.84,20250227,425,-72.47,20240402,101,15.84,20250227,0.16,N,168490,0,4001 억,,113553,N,N,0,N,00,N
20250228,110941,57,100.00,KOSPI,, ,N,N,N,N, ,N,119,10,2,9.17,3678460826,30076937,46.58,109,130,109,141,77,109,122.36,0.14,0,0,141,125,113,97,85,133,105,4001,32,0,60,1,1,80020000,95,0.00,0.00,12,37.59,0.00,0.00,425,20240402,-72.00,101,20250227,17.82,178,-33.15,20250114,101,17.82,20250227,425,-72.00,20240402,101,17.82,20250227,0.16,N,168490,0,4001 억,,113553,N,N,0,N,00,N
20250228,100939,57,100.00,KOSPI,, ,N,N,N,N, ,N,122,13,2,11.93,2877268041,23368773,36.19,109,130,109,141,77,109,123.20,0.14,0,0,141,125,113,97,85,133,105,4001,32,0,60,1,1,80020000,98,0.00,0.00,12,29.20,0.00,0.00,425,20240402,-71.29,101,20250227,20.79,178,-31.46,20250114,101,20.79,20250227,425,-71.29,20240402,101,20.79,20250227,0.16,N,168490,0,4001 억,,113553,N,N,0,N,00,N
20250228,090943,57,100.00,KOSPI,, ,N,N,N,N, ,N,122,13,2,11.93,1115339477,9248467,14.32,109,128,109,141,77,109,120.76,0.14,0,0,141,125,113,97,85,133,105,4001,32,0,60,1,1,80020000,98,0.00,0.00,12,11.56,0.00,0.00,425,20240402,-71.29,101,20250227,20.79,178,-31.46,20250114,101,20.79,20250227,425,-71.29,20240402,101,20.79,20250227,0.16,N,168490,0,4001 억,,113553,N,N,0,N,00,N
20250227,160933,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,109,6,2,5.83,7627615025,64165546,2808.53,102,129,101,133,73,103,118.89,0.15,0,0,111,106,104,99,97,106,99,4001,30,0,60,1,1,80020000,87,0.00,0.00,12,80.19,0.00,0.00,425,20240402,-74.35,101,20250227,7.92,178,-38.76,20250114,101,7.92,20250227,425,-74.35,20240402,101,7.92,20250227,0.16,N,168490,0,4001 억,,119007,N,N,0,N,00,N
20250227,150932,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,111,8,2,7.77,7467759958,62710833,2744.86,102,129,101,133,73,103,119.08,0.15,0,0,111,106,104,99,97,106,99,4001,30,0,60,1,1,80020000,89,0.00,0.00,12,78.37,0.00,0.00,425,20240402,-73.88,101,20250227,9.90,178,-37.64,20250114,101,9.90,20250227,425,-73.88,20240402,101,9.90,20250227,0.16,N,168490,0,4001 억,,119007,N,N,0,N,00,N
20250227,140936,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,119,16,2,15.53,6496023173,54183115,2371.60,102,129,101,133,73,103,119.89,0.15,0,0,111,106,104,99,97,106,99,4001,30,0,60,1,1,80020000,95,0.00,0.00,12,67.71,0.00,0.00,425,20240402,-72.00,101,20250227,17.82,178,-33.15,20250114,101,17.82,20250227,425,-72.00,20240402,101,17.82,20250227,0.16,N,168490,0,4001 억,,119007,N,N,0,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 160943 57 100.00 KOSPI N N N N N 114 5 2 4.59 5509474463 45706562 70.78 109 130 109 141 77 109 120.57 0.14 0 0 141 125 113 97 85 133 105 4001 32 0 60 1 1 80020000 91 0.00 0.00 12 57.12 0.00 0.00 425 20240402 -73.18 101 20250227 12.87 178 -35.96 20250114 101 12.87 20250227 425 -73.18 20240402 101 12.87 20250227 0.16 N 168490 0 4001 억 113553 N N 0 N 00 N
3 20250228 150948 57 100.00 KOSPI N N N N N 113 4 2 3.67 5434590663 45050757 69.76 109 130 109 141 77 109 120.67 0.14 0 0 141 125 113 97 85 133 105 4001 32 0 60 1 1 80020000 90 0.00 0.00 12 56.30 0.00 0.00 425 20240402 -73.41 101 20250227 11.88 178 -36.52 20250114 101 11.88 20250227 425 -73.41 20240402 101 11.88 20250227 0.16 N 168490 0 4001 억 113553 N N 0 N 00 N
4 20250228 140949 57 100.00 KOSPI N N N N N 116 7 2 6.42 5000831765 41229985 63.85 109 130 109 141 77 109 121.33 0.14 0 0 141 125 113 97 85 133 105 4001 32 0 60 1 1 80020000 93 0.00 0.00 12 51.52 0.00 0.00 425 20240402 -72.71 101 20250227 14.85 178 -34.83 20250114 101 14.85 20250227 425 -72.71 20240402 101 14.85 20250227 0.16 N 168490 0 4001 억 113553 N N 0 N 00 N
5 20250228 130944 57 100.00 KOSPI N N N N N 119 10 2 9.17 4673587083 38438367 59.52 109 130 109 141 77 109 121.63 0.14 0 0 141 125 113 97 85 133 105 4001 32 0 60 1 1 80020000 95 0.00 0.00 12 48.04 0.00 0.00 425 20240402 -72.00 101 20250227 17.82 178 -33.15 20250114 101 17.82 20250227 425 -72.00 20240402 101 17.82 20250227 0.16 N 168490 0 4001 억 113553 N N 0 N 00 N
6 20250228 120940 57 100.00 KOSPI N N N N N 117 8 2 7.34 4033921744 33065737 51.20 109 130 109 141 77 109 122.05 0.14 0 0 141 125 113 97 85 133 105 4001 32 0 60 1 1 80020000 94 0.00 0.00 12 41.32 0.00 0.00 425 20240402 -72.47 101 20250227 15.84 178 -34.27 20250114 101 15.84 20250227 425 -72.47 20240402 101 15.84 20250227 0.16 N 168490 0 4001 억 113553 N N 0 N 00 N
7 20250228 110941 57 100.00 KOSPI N N N N N 119 10 2 9.17 3678460826 30076937 46.58 109 130 109 141 77 109 122.36 0.14 0 0 141 125 113 97 85 133 105 4001 32 0 60 1 1 80020000 95 0.00 0.00 12 37.59 0.00 0.00 425 20240402 -72.00 101 20250227 17.82 178 -33.15 20250114 101 17.82 20250227 425 -72.00 20240402 101 17.82 20250227 0.16 N 168490 0 4001 억 113553 N N 0 N 00 N
8 20250228 100939 57 100.00 KOSPI N N N N N 122 13 2 11.93 2877268041 23368773 36.19 109 130 109 141 77 109 123.20 0.14 0 0 141 125 113 97 85 133 105 4001 32 0 60 1 1 80020000 98 0.00 0.00 12 29.20 0.00 0.00 425 20240402 -71.29 101 20250227 20.79 178 -31.46 20250114 101 20.79 20250227 425 -71.29 20240402 101 20.79 20250227 0.16 N 168490 0 4001 억 113553 N N 0 N 00 N
9 20250228 090943 57 100.00 KOSPI N N N N N 122 13 2 11.93 1115339477 9248467 14.32 109 128 109 141 77 109 120.76 0.14 0 0 141 125 113 97 85 133 105 4001 32 0 60 1 1 80020000 98 0.00 0.00 12 11.56 0.00 0.00 425 20240402 -71.29 101 20250227 20.79 178 -31.46 20250114 101 20.79 20250227 425 -71.29 20240402 101 20.79 20250227 0.16 N 168490 0 4001 억 113553 N N 0 N 00 N
10 20250227 160933 57 100.00 KOSPI 신저가 N N N N N 109 6 2 5.83 7627615025 64165546 2808.53 102 129 101 133 73 103 118.89 0.15 0 0 111 106 104 99 97 106 99 4001 30 0 60 1 1 80020000 87 0.00 0.00 12 80.19 0.00 0.00 425 20240402 -74.35 101 20250227 7.92 178 -38.76 20250114 101 7.92 20250227 425 -74.35 20240402 101 7.92 20250227 0.16 N 168490 0 4001 억 119007 N N 0 N 00 N
11 20250227 150932 57 100.00 KOSPI 신저가 N N N N N 111 8 2 7.77 7467759958 62710833 2744.86 102 129 101 133 73 103 119.08 0.15 0 0 111 106 104 99 97 106 99 4001 30 0 60 1 1 80020000 89 0.00 0.00 12 78.37 0.00 0.00 425 20240402 -73.88 101 20250227 9.90 178 -37.64 20250114 101 9.90 20250227 425 -73.88 20240402 101 9.90 20250227 0.16 N 168490 0 4001 억 119007 N N 0 N 00 N
12 20250227 140936 57 100.00 KOSPI 신저가 N N N N N 119 16 2 15.53 6496023173 54183115 2371.60 102 129 101 133 73 103 119.89 0.15 0 0 111 106 104 99 97 106 99 4001 30 0 60 1 1 80020000 95 0.00 0.00 12 67.71 0.00 0.00 425 20240402 -72.00 101 20250227 17.82 178 -33.15 20250114 101 17.82 20250227 425 -72.00 20240402 101 17.82 20250227 0.16 N 168490 0 4001 억 119007 N N 0 N 00 N