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
000070/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
20250228,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59600,-2600,5,-4.18,4825154200,79921,433.72,61900,61900,59600,80800,43600,62200,60404.37,7.38,0,-29979,63200,62700,62200,61700,61200,62450,61450,428,18600,5000,46020,100,1,8564271,5104,3.07,0.26,12,0.93,19436.00,225809.00,87900,20240923,-32.20,59600,20250228,0.00,66000,-9.70,20250107,59600,0.00,20250228,87900,-32.20,20240923,59600,0.00,20250228,0.40,N,000070,5000,428 억,,631696,N,N,155,N,00,N
20250228,150101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,61500,-700,5,-1.13,1923771000,31386,170.33,61900,61900,60600,80800,43600,62200,61293.92,7.38,0,-15736,63200,62700,62200,61700,61200,62450,61450,428,18600,5000,46020,100,1,8564271,5267,3.16,0.27,12,0.37,19436.00,225809.00,87900,20240923,-30.03,60600,20250228,1.49,66000,-6.82,20250107,60600,1.49,20250228,87900,-30.03,20240923,60600,1.49,20250228,0.40,N,000070,5000,428 억,,631696,N,N,0,N,00,N
20250228,140102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,61300,-900,5,-1.45,1463027400,23886,129.63,61900,61900,60600,80800,43600,62200,61250.41,7.38,0,-12569,63200,62700,62200,61700,61200,62450,61450,428,18600,5000,46020,100,1,8564271,5250,3.15,0.27,12,0.28,19436.00,225809.00,87900,20240923,-30.26,60600,20250228,1.16,66000,-7.12,20250107,60600,1.16,20250228,87900,-30.26,20240923,60600,1.16,20250228,0.40,N,000070,5000,428 억,,631696,N,N,0,N,00,N
20250228,130102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,61500,-700,5,-1.13,1275254800,20833,113.06,61900,61900,60600,80800,43600,62200,61213.21,7.38,0,-10848,63200,62700,62200,61700,61200,62450,61450,428,18600,5000,46020,100,1,8564271,5267,3.16,0.27,12,0.24,19436.00,225809.00,87900,20240923,-30.03,60600,20250228,1.49,66000,-6.82,20250107,60600,1.49,20250228,87900,-30.03,20240923,60600,1.49,20250228,0.40,N,000070,5000,428 억,,631696,N,N,0,N,00,N
20250228,120101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,61400,-800,5,-1.29,835135100,13628,73.96,61900,61900,60800,80800,43600,62200,61280.83,7.38,0,-7410,63200,62700,62200,61700,61200,62450,61450,428,18600,5000,46020,100,1,8564271,5258,3.16,0.27,12,0.16,19436.00,225809.00,87900,20240923,-30.15,60800,20250228,0.99,66000,-6.97,20250107,60800,0.99,20250228,87900,-30.15,20240923,60800,0.99,20250228,0.40,N,000070,5000,428 억,,631696,N,N,0,N,00,N
20250228,110102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,61600,-600,5,-0.96,713356100,11645,63.20,61900,61900,60800,80800,43600,62200,61258.57,7.38,0,-6386,63200,62700,62200,61700,61200,62450,61450,428,18600,5000,46020,100,1,8564271,5276,3.17,0.27,12,0.14,19436.00,225809.00,87900,20240923,-29.92,60800,20250228,1.32,66000,-6.67,20250107,60800,1.32,20250228,87900,-29.92,20240923,60800,1.32,20250228,0.40,N,000070,5000,428 억,,631696,N,N,0,N,00,N
20250228,100102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,61200,-1000,5,-1.61,348259500,5680,30.82,61900,61900,60900,80800,43600,62200,61313.29,7.38,0,-2311,63200,62700,62200,61700,61200,62450,61450,428,18600,5000,46020,100,1,8564271,5241,3.15,0.27,12,0.07,19436.00,225809.00,87900,20240923,-30.38,60900,20250228,0.49,66000,-7.27,20250107,60900,0.49,20250228,87900,-30.38,20240923,60900,0.49,20250228,0.40,N,000070,5000,428 억,,631696,N,N,0,N,00,N
20250228,090102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,61800,-400,5,-0.64,16858500,273,1.48,61900,61900,61600,80800,43600,62200,61752.75,7.38,0,-197,63200,62700,62200,61700,61200,62450,61450,428,18600,5000,46020,100,1,8564271,5293,3.18,0.27,12,0.00,19436.00,225809.00,87900,20240923,-29.69,61600,20250228,0.32,66000,-6.36,20250107,61600,0.32,20250228,87900,-29.69,20240923,61600,0.32,20250228,0.40,N,000070,5000,428 억,,631696,N,N,0,N,00,N
20250227,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,62200,-400,5,-0.64,1126586600,18144,109.16,62700,62700,61700,81300,43900,62600,62090.82,7.42,0,-4018,63000,62800,62500,62300,62000,62850,62350,428,18700,5000,46320,100,1,8564271,5327,3.20,0.28,12,0.21,19436.00,225809.00,87900,20240923,-29.24,61700,20250227,0.81,66000,-5.76,20250107,61700,0.81,20250227,87900,-29.24,20240923,61700,0.81,20250227,0.40,N,000070,5000,428 억,,635305,N,N,0,N,00,N
20250227,150102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,61800,-800,5,-1.28,985690500,15867,95.46,62700,62700,61700,81300,43900,62600,62122.05,7.42,0,-3318,63000,62800,62500,62300,62000,62850,62350,428,18700,5000,46320,100,1,8564271,5293,3.18,0.27,12,0.19,19436.00,225809.00,87900,20240923,-29.69,61700,20250227,0.16,66000,-6.36,20250107,61700,0.16,20250227,87900,-29.69,20240923,61700,0.16,20250227,0.40,N,000070,5000,428 억,,635305,N,N,0,N,00,N
20250227,140101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,62100,-500,5,-0.80,731320700,11756,70.73,62700,62700,61900,81300,43900,62600,62208.29,7.42,0,-1714,63000,62800,62500,62300,62000,62850,62350,428,18700,5000,46320,100,1,8564271,5318,3.20,0.28,12,0.14,19436.00,225809.00,87900,20240923,-29.35,61900,20250227,0.32,66000,-5.91,20250107,61900,0.32,20250227,87900,-29.35,20240923,61900,0.32,20250227,0.40,N,000070,5000,428 억,,635305,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 160101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 59600 -2600 5 -4.18 4825154200 79921 433.72 61900 61900 59600 80800 43600 62200 60404.37 7.38 0 -29979 63200 62700 62200 61700 61200 62450 61450 428 18600 5000 46020 100 1 8564271 5104 3.07 0.26 12 0.93 19436.00 225809.00 87900 20240923 -32.20 59600 20250228 0.00 66000 -9.70 20250107 59600 0.00 20250228 87900 -32.20 20240923 59600 0.00 20250228 0.40 N 000070 5000 428 억 631696 N N 155 N 00 N
3 20250228 150101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 61500 -700 5 -1.13 1923771000 31386 170.33 61900 61900 60600 80800 43600 62200 61293.92 7.38 0 -15736 63200 62700 62200 61700 61200 62450 61450 428 18600 5000 46020 100 1 8564271 5267 3.16 0.27 12 0.37 19436.00 225809.00 87900 20240923 -30.03 60600 20250228 1.49 66000 -6.82 20250107 60600 1.49 20250228 87900 -30.03 20240923 60600 1.49 20250228 0.40 N 000070 5000 428 억 631696 N N 0 N 00 N
4 20250228 140102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 61300 -900 5 -1.45 1463027400 23886 129.63 61900 61900 60600 80800 43600 62200 61250.41 7.38 0 -12569 63200 62700 62200 61700 61200 62450 61450 428 18600 5000 46020 100 1 8564271 5250 3.15 0.27 12 0.28 19436.00 225809.00 87900 20240923 -30.26 60600 20250228 1.16 66000 -7.12 20250107 60600 1.16 20250228 87900 -30.26 20240923 60600 1.16 20250228 0.40 N 000070 5000 428 억 631696 N N 0 N 00 N
5 20250228 130102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 61500 -700 5 -1.13 1275254800 20833 113.06 61900 61900 60600 80800 43600 62200 61213.21 7.38 0 -10848 63200 62700 62200 61700 61200 62450 61450 428 18600 5000 46020 100 1 8564271 5267 3.16 0.27 12 0.24 19436.00 225809.00 87900 20240923 -30.03 60600 20250228 1.49 66000 -6.82 20250107 60600 1.49 20250228 87900 -30.03 20240923 60600 1.49 20250228 0.40 N 000070 5000 428 억 631696 N N 0 N 00 N
6 20250228 120101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 61400 -800 5 -1.29 835135100 13628 73.96 61900 61900 60800 80800 43600 62200 61280.83 7.38 0 -7410 63200 62700 62200 61700 61200 62450 61450 428 18600 5000 46020 100 1 8564271 5258 3.16 0.27 12 0.16 19436.00 225809.00 87900 20240923 -30.15 60800 20250228 0.99 66000 -6.97 20250107 60800 0.99 20250228 87900 -30.15 20240923 60800 0.99 20250228 0.40 N 000070 5000 428 억 631696 N N 0 N 00 N
7 20250228 110102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 61600 -600 5 -0.96 713356100 11645 63.20 61900 61900 60800 80800 43600 62200 61258.57 7.38 0 -6386 63200 62700 62200 61700 61200 62450 61450 428 18600 5000 46020 100 1 8564271 5276 3.17 0.27 12 0.14 19436.00 225809.00 87900 20240923 -29.92 60800 20250228 1.32 66000 -6.67 20250107 60800 1.32 20250228 87900 -29.92 20240923 60800 1.32 20250228 0.40 N 000070 5000 428 억 631696 N N 0 N 00 N
8 20250228 100102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 61200 -1000 5 -1.61 348259500 5680 30.82 61900 61900 60900 80800 43600 62200 61313.29 7.38 0 -2311 63200 62700 62200 61700 61200 62450 61450 428 18600 5000 46020 100 1 8564271 5241 3.15 0.27 12 0.07 19436.00 225809.00 87900 20240923 -30.38 60900 20250228 0.49 66000 -7.27 20250107 60900 0.49 20250228 87900 -30.38 20240923 60900 0.49 20250228 0.40 N 000070 5000 428 억 631696 N N 0 N 00 N
9 20250228 090102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 61800 -400 5 -0.64 16858500 273 1.48 61900 61900 61600 80800 43600 62200 61752.75 7.38 0 -197 63200 62700 62200 61700 61200 62450 61450 428 18600 5000 46020 100 1 8564271 5293 3.18 0.27 12 0.00 19436.00 225809.00 87900 20240923 -29.69 61600 20250228 0.32 66000 -6.36 20250107 61600 0.32 20250228 87900 -29.69 20240923 61600 0.32 20250228 0.40 N 000070 5000 428 억 631696 N N 0 N 00 N
10 20250227 160101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 62200 -400 5 -0.64 1126586600 18144 109.16 62700 62700 61700 81300 43900 62600 62090.82 7.42 0 -4018 63000 62800 62500 62300 62000 62850 62350 428 18700 5000 46320 100 1 8564271 5327 3.20 0.28 12 0.21 19436.00 225809.00 87900 20240923 -29.24 61700 20250227 0.81 66000 -5.76 20250107 61700 0.81 20250227 87900 -29.24 20240923 61700 0.81 20250227 0.40 N 000070 5000 428 억 635305 N N 0 N 00 N
11 20250227 150102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 61800 -800 5 -1.28 985690500 15867 95.46 62700 62700 61700 81300 43900 62600 62122.05 7.42 0 -3318 63000 62800 62500 62300 62000 62850 62350 428 18700 5000 46320 100 1 8564271 5293 3.18 0.27 12 0.19 19436.00 225809.00 87900 20240923 -29.69 61700 20250227 0.16 66000 -6.36 20250107 61700 0.16 20250227 87900 -29.69 20240923 61700 0.16 20250227 0.40 N 000070 5000 428 억 635305 N N 0 N 00 N
12 20250227 140101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 62100 -500 5 -0.80 731320700 11756 70.73 62700 62700 61900 81300 43900 62600 62208.29 7.42 0 -1714 63000 62800 62500 62300 62000 62850 62350 428 18700 5000 46320 100 1 8564271 5318 3.20 0.28 12 0.14 19436.00 225809.00 87900 20240923 -29.35 61900 20250227 0.32 66000 -5.91 20250107 61900 0.32 20250227 87900 -29.35 20240923 61900 0.32 20250227 0.40 N 000070 5000 428 억 635305 N N 0 N 00 N