ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017940/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
20250224,160332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66000,-200,5,-0.30,649437000,9847,51.07,66500,66500,65500,86000,46400,66200,65952.78,5.85,0,807,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4528,2.12,0.27,12,0.14,31076.00,240377.00,84600,20240603,-21.99,61900,20240216,6.62,69900,-5.58,20250106,64000,3.12,20250203,84600,-21.99,20240603,63600,3.77,20240228,0.11,N,017940,5000,343 억,,401442,N,N,21,N,00,N
20250224,150332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,-100,5,-0.15,590875600,8961,46.48,66500,66500,65500,86000,46400,66200,65938.58,5.85,0,839,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4534,2.13,0.27,12,0.13,31076.00,240377.00,84600,20240603,-21.87,61900,20240216,6.79,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,63600,3.93,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N
20250224,140333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,-100,5,-0.15,424874500,6451,33.46,66500,66500,65500,86000,46400,66200,65861.80,5.85,0,-310,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4534,2.13,0.27,12,0.09,31076.00,240377.00,84600,20240603,-21.87,61900,20240216,6.79,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,63600,3.93,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N
20250224,130333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,-100,5,-0.15,393656600,5978,31.01,66500,66500,65500,86000,46400,66200,65850.89,5.85,0,-242,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4534,2.13,0.27,12,0.09,31076.00,240377.00,84600,20240603,-21.87,61900,20240216,6.79,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,63600,3.93,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N
20250224,120331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66000,-200,5,-0.30,341478100,5188,26.91,66500,66500,65500,86000,46400,66200,65820.76,5.85,0,-410,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4528,2.12,0.27,12,0.08,31076.00,240377.00,84600,20240603,-21.99,61900,20240216,6.62,69900,-5.58,20250106,64000,3.12,20250203,84600,-21.99,20240603,63600,3.77,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N
20250224,110331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65800,-400,5,-0.60,277870600,4225,21.91,66500,66500,65500,86000,46400,66200,65768.19,5.85,0,-302,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4514,2.12,0.27,12,0.06,31076.00,240377.00,84600,20240603,-22.22,61900,20240216,6.30,69900,-5.87,20250106,64000,2.81,20250203,84600,-22.22,20240603,63600,3.46,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N
20250224,100330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65700,-500,5,-0.76,211546800,3214,16.67,66500,66500,65600,86000,46400,66200,65820.41,5.85,0,-70,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4507,2.11,0.27,12,0.05,31076.00,240377.00,84600,20240603,-22.34,61900,20240216,6.14,69900,-6.01,20250106,64000,2.66,20250203,84600,-22.34,20240603,63600,3.30,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N
20250224,090333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66000,-200,5,-0.30,24117800,364,1.89,66500,66500,66000,86000,46400,66200,66257.69,5.85,0,-133,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4528,2.12,0.27,12,0.01,31076.00,240377.00,84600,20240603,-21.99,61900,20240216,6.62,69900,-5.58,20250106,64000,3.12,20250203,84600,-21.99,20240603,63600,3.77,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N
20250221,160331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66200,0,3,0.00,1275929800,19280,139.41,66100,66600,65900,86000,46400,66200,66178.93,5.89,0,-3202,67200,66700,66000,65500,64800,66800,65600,343,19800,5000,50310,100,1,6860000,4541,2.13,0.28,12,0.28,31076.00,240377.00,84600,20240603,-21.75,61900,20240216,6.95,69900,-5.29,20250106,64000,3.44,20250203,84600,-21.75,20240603,63200,4.75,20240221,0.12,N,017940,5000,343 억,,403958,N,N,1,N,00,N
20250221,150333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66200,0,3,0.00,1240727100,18748,135.56,66100,66600,65900,86000,46400,66200,66179.17,5.89,0,-2953,67200,66700,66000,65500,64800,66800,65600,343,19800,5000,50310,100,1,6860000,4541,2.13,0.28,12,0.27,31076.00,240377.00,84600,20240603,-21.75,61900,20240216,6.95,69900,-5.29,20250106,64000,3.44,20250203,84600,-21.75,20240603,63200,4.75,20240221,0.12,N,017940,5000,343 억,,403958,N,N,1,N,00,N
20250221,140331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65900,-300,5,-0.45,1009627000,15253,110.29,66100,66600,65900,86000,46400,66200,66192.03,5.89,0,-499,67200,66700,66000,65500,64800,66800,65600,343,19800,5000,50310,100,1,6860000,4521,2.12,0.27,12,0.22,31076.00,240377.00,84600,20240603,-22.10,61900,20240216,6.46,69900,-5.72,20250106,64000,2.97,20250203,84600,-22.10,20240603,63200,4.27,20240221,0.12,N,017940,5000,343 억,,403958,N,N,1,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 20250224 160332 57 100.00 KOSPI 유통 N N N N N 66000 -200 5 -0.30 649437000 9847 51.07 66500 66500 65500 86000 46400 66200 65952.78 5.85 0 807 66933 66566 66233 65866 65533 66750 66050 343 19800 5000 50310 100 1 6860000 4528 2.12 0.27 12 0.14 31076.00 240377.00 84600 20240603 -21.99 61900 20240216 6.62 69900 -5.58 20250106 64000 3.12 20250203 84600 -21.99 20240603 63600 3.77 20240228 0.11 N 017940 5000 343 억 401442 N N 21 N 00 N
3 20250224 150332 57 100.00 KOSPI 유통 N N N N N 66100 -100 5 -0.15 590875600 8961 46.48 66500 66500 65500 86000 46400 66200 65938.58 5.85 0 839 66933 66566 66233 65866 65533 66750 66050 343 19800 5000 50310 100 1 6860000 4534 2.13 0.27 12 0.13 31076.00 240377.00 84600 20240603 -21.87 61900 20240216 6.79 69900 -5.44 20250106 64000 3.28 20250203 84600 -21.87 20240603 63600 3.93 20240228 0.11 N 017940 5000 343 억 401442 N N 0 N 00 N
4 20250224 140333 57 100.00 KOSPI 유통 N N N N N 66100 -100 5 -0.15 424874500 6451 33.46 66500 66500 65500 86000 46400 66200 65861.80 5.85 0 -310 66933 66566 66233 65866 65533 66750 66050 343 19800 5000 50310 100 1 6860000 4534 2.13 0.27 12 0.09 31076.00 240377.00 84600 20240603 -21.87 61900 20240216 6.79 69900 -5.44 20250106 64000 3.28 20250203 84600 -21.87 20240603 63600 3.93 20240228 0.11 N 017940 5000 343 억 401442 N N 0 N 00 N
5 20250224 130333 57 100.00 KOSPI 유통 N N N N N 66100 -100 5 -0.15 393656600 5978 31.01 66500 66500 65500 86000 46400 66200 65850.89 5.85 0 -242 66933 66566 66233 65866 65533 66750 66050 343 19800 5000 50310 100 1 6860000 4534 2.13 0.27 12 0.09 31076.00 240377.00 84600 20240603 -21.87 61900 20240216 6.79 69900 -5.44 20250106 64000 3.28 20250203 84600 -21.87 20240603 63600 3.93 20240228 0.11 N 017940 5000 343 억 401442 N N 0 N 00 N
6 20250224 120331 57 100.00 KOSPI 유통 N N N N N 66000 -200 5 -0.30 341478100 5188 26.91 66500 66500 65500 86000 46400 66200 65820.76 5.85 0 -410 66933 66566 66233 65866 65533 66750 66050 343 19800 5000 50310 100 1 6860000 4528 2.12 0.27 12 0.08 31076.00 240377.00 84600 20240603 -21.99 61900 20240216 6.62 69900 -5.58 20250106 64000 3.12 20250203 84600 -21.99 20240603 63600 3.77 20240228 0.11 N 017940 5000 343 억 401442 N N 0 N 00 N
7 20250224 110331 57 100.00 KOSPI 유통 N N N N N 65800 -400 5 -0.60 277870600 4225 21.91 66500 66500 65500 86000 46400 66200 65768.19 5.85 0 -302 66933 66566 66233 65866 65533 66750 66050 343 19800 5000 50310 100 1 6860000 4514 2.12 0.27 12 0.06 31076.00 240377.00 84600 20240603 -22.22 61900 20240216 6.30 69900 -5.87 20250106 64000 2.81 20250203 84600 -22.22 20240603 63600 3.46 20240228 0.11 N 017940 5000 343 억 401442 N N 0 N 00 N
8 20250224 100330 57 100.00 KOSPI 유통 N N N N N 65700 -500 5 -0.76 211546800 3214 16.67 66500 66500 65600 86000 46400 66200 65820.41 5.85 0 -70 66933 66566 66233 65866 65533 66750 66050 343 19800 5000 50310 100 1 6860000 4507 2.11 0.27 12 0.05 31076.00 240377.00 84600 20240603 -22.34 61900 20240216 6.14 69900 -6.01 20250106 64000 2.66 20250203 84600 -22.34 20240603 63600 3.30 20240228 0.11 N 017940 5000 343 억 401442 N N 0 N 00 N
9 20250224 090333 57 100.00 KOSPI 유통 N N N N N 66000 -200 5 -0.30 24117800 364 1.89 66500 66500 66000 86000 46400 66200 66257.69 5.85 0 -133 66933 66566 66233 65866 65533 66750 66050 343 19800 5000 50310 100 1 6860000 4528 2.12 0.27 12 0.01 31076.00 240377.00 84600 20240603 -21.99 61900 20240216 6.62 69900 -5.58 20250106 64000 3.12 20250203 84600 -21.99 20240603 63600 3.77 20240228 0.11 N 017940 5000 343 억 401442 N N 0 N 00 N
10 20250221 160331 57 100.00 KOSPI 유통 N N N N N 66200 0 3 0.00 1275929800 19280 139.41 66100 66600 65900 86000 46400 66200 66178.93 5.89 0 -3202 67200 66700 66000 65500 64800 66800 65600 343 19800 5000 50310 100 1 6860000 4541 2.13 0.28 12 0.28 31076.00 240377.00 84600 20240603 -21.75 61900 20240216 6.95 69900 -5.29 20250106 64000 3.44 20250203 84600 -21.75 20240603 63200 4.75 20240221 0.12 N 017940 5000 343 억 403958 N N 1 N 00 N
11 20250221 150333 57 100.00 KOSPI 유통 N N N N N 66200 0 3 0.00 1240727100 18748 135.56 66100 66600 65900 86000 46400 66200 66179.17 5.89 0 -2953 67200 66700 66000 65500 64800 66800 65600 343 19800 5000 50310 100 1 6860000 4541 2.13 0.28 12 0.27 31076.00 240377.00 84600 20240603 -21.75 61900 20240216 6.95 69900 -5.29 20250106 64000 3.44 20250203 84600 -21.75 20240603 63200 4.75 20240221 0.12 N 017940 5000 343 억 403958 N N 1 N 00 N
12 20250221 140331 57 100.00 KOSPI 유통 N N N N N 65900 -300 5 -0.45 1009627000 15253 110.29 66100 66600 65900 86000 46400 66200 66192.03 5.89 0 -499 67200 66700 66000 65500 64800 66800 65600 343 19800 5000 50310 100 1 6860000 4521 2.12 0.27 12 0.22 31076.00 240377.00 84600 20240603 -22.10 61900 20240216 6.46 69900 -5.72 20250106 64000 2.97 20250203 84600 -22.10 20240603 63200 4.27 20240221 0.12 N 017940 5000 343 억 403958 N N 1 N 00 N