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
004800/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
20250228,160205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47100,-600,5,-1.26,1126284750,24006,136.09,47500,47650,46450,62000,33400,47700,46916.78,6.86,0,1469,49033,48366,47783,47116,46533,48075,46825,867,14300,5000,29570,50,1,16740407,7885,15700.00,0.40,12,0.14,3.00,118968.00,55100,20241217,-14.52,38950,20240805,20.92,49150,-4.17,20250220,44450,5.96,20250203,69900,-32.62,20240527,38950,20.92,20240805,0.10,N,004800,5000,867 억,,1148043,N,N,1,N,00,N
20250228,150206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46900,-800,5,-1.68,756048750,16131,91.45,47500,47650,46450,62000,33400,47700,46869.30,6.86,0,496,49033,48366,47783,47116,46533,48075,46825,867,14300,5000,29570,50,1,16740407,7851,15633.33,0.39,12,0.10,3.00,118968.00,55100,20241217,-14.88,38950,20240805,20.41,49150,-4.58,20250220,44450,5.51,20250203,69900,-32.90,20240527,38950,20.41,20240805,0.10,N,004800,5000,867 억,,1148043,N,N,1,N,00,N
20250228,140206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46900,-800,5,-1.68,700397250,14945,84.72,47500,47650,46450,62000,33400,47700,46864.99,6.86,0,783,49033,48366,47783,47116,46533,48075,46825,867,14300,5000,29570,50,1,16740407,7851,15633.33,0.39,12,0.09,3.00,118968.00,55100,20241217,-14.88,38950,20240805,20.41,49150,-4.58,20250220,44450,5.51,20250203,69900,-32.90,20240527,38950,20.41,20240805,0.10,N,004800,5000,867 억,,1148043,N,N,1,N,00,N
20250228,130206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46800,-900,5,-1.89,537664150,11476,65.06,47500,47650,46450,62000,33400,47700,46851.18,6.86,0,278,49033,48366,47783,47116,46533,48075,46825,867,14300,5000,29570,50,1,16740407,7835,15600.00,0.39,12,0.07,3.00,118968.00,55100,20241217,-15.06,38950,20240805,20.15,49150,-4.78,20250220,44450,5.29,20250203,69900,-33.05,20240527,38950,20.15,20240805,0.10,N,004800,5000,867 억,,1148043,N,N,1,N,00,N
20250228,120205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46700,-1000,5,-2.10,380216100,8096,45.90,47500,47650,46600,62000,33400,47700,46963.45,6.86,0,-189,49033,48366,47783,47116,46533,48075,46825,867,14300,5000,29570,50,1,16740407,7818,15566.67,0.39,12,0.05,3.00,118968.00,55100,20241217,-15.25,38950,20240805,19.90,49150,-4.98,20250220,44450,5.06,20250203,69900,-33.19,20240527,38950,19.90,20240805,0.10,N,004800,5000,867 억,,1148043,N,N,1,N,00,N
20250228,110205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46900,-800,5,-1.68,297706850,6329,35.88,47500,47650,46600,62000,33400,47700,47038.53,6.86,0,10,49033,48366,47783,47116,46533,48075,46825,867,14300,5000,29570,50,1,16740407,7851,15633.33,0.39,12,0.04,3.00,118968.00,55100,20241217,-14.88,38950,20240805,20.41,49150,-4.58,20250220,44450,5.51,20250203,69900,-32.90,20240527,38950,20.41,20240805,0.10,N,004800,5000,867 억,,1148043,N,N,1,N,00,N
20250228,100205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47150,-550,5,-1.15,146233600,3098,17.56,47500,47650,47000,62000,33400,47700,47202.58,6.86,0,245,49033,48366,47783,47116,46533,48075,46825,867,14300,5000,29570,50,1,16740407,7893,15716.67,0.40,12,0.02,3.00,118968.00,55100,20241217,-14.43,38950,20240805,21.05,49150,-4.07,20250220,44450,6.07,20250203,69900,-32.55,20240527,38950,21.05,20240805,0.10,N,004800,5000,867 억,,1148043,N,N,1,N,00,N
20250228,090206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47200,-500,5,-1.05,22181500,469,2.66,47500,47650,47200,62000,33400,47700,47295.31,6.86,0,-124,49033,48366,47783,47116,46533,48075,46825,867,14300,5000,29570,50,1,16740407,7901,15733.33,0.40,12,0.00,3.00,118968.00,55100,20241217,-14.34,38950,20240805,21.18,49150,-3.97,20250220,44450,6.19,20250203,69900,-32.47,20240527,38950,21.18,20240805,0.10,N,004800,5000,867 억,,1148043,N,N,1,N,00,N
20250227,160203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47700,-650,5,-1.34,836983050,17594,117.62,48400,48450,47200,62800,33850,48350,47572.07,6.88,0,-4498,48916,48632,48216,47932,47516,48775,48075,867,14450,5000,29970,50,1,16740407,7985,15900.00,0.40,12,0.11,3.00,118968.00,55100,20241217,-13.43,38950,20240805,22.46,49150,-2.95,20250220,44450,7.31,20250203,69900,-31.76,20240527,38950,22.46,20240805,0.10,N,004800,5000,867 억,,1152343,N,N,1,N,00,N
20250227,150204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47600,-750,5,-1.55,738838000,15534,103.85,48400,48450,47200,62800,33850,48350,47562.64,6.88,0,-4453,48916,48632,48216,47932,47516,48775,48075,867,14450,5000,29970,50,1,16740407,7968,15866.67,0.40,12,0.09,3.00,118968.00,55100,20241217,-13.61,38950,20240805,22.21,49150,-3.15,20250220,44450,7.09,20250203,69900,-31.90,20240527,38950,22.21,20240805,0.10,N,004800,5000,867 억,,1152343,N,N,0,N,00,N
20250227,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47450,-900,5,-1.86,659280400,13861,92.67,48400,48450,47200,62800,33850,48350,47563.70,6.88,0,-4365,48916,48632,48216,47932,47516,48775,48075,867,14450,5000,29970,50,1,16740407,7943,15816.67,0.40,12,0.08,3.00,118968.00,55100,20241217,-13.88,38950,20240805,21.82,49150,-3.46,20250220,44450,6.75,20250203,69900,-32.12,20240527,38950,21.82,20240805,0.10,N,004800,5000,867 억,,1152343,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 160205 55 60.00 KOSPI 금융 N N N Y 60 N 47100 -600 5 -1.26 1126284750 24006 136.09 47500 47650 46450 62000 33400 47700 46916.78 6.86 0 1469 49033 48366 47783 47116 46533 48075 46825 867 14300 5000 29570 50 1 16740407 7885 15700.00 0.40 12 0.14 3.00 118968.00 55100 20241217 -14.52 38950 20240805 20.92 49150 -4.17 20250220 44450 5.96 20250203 69900 -32.62 20240527 38950 20.92 20240805 0.10 N 004800 5000 867 억 1148043 N N 1 N 00 N
3 20250228 150206 55 60.00 KOSPI 금융 N N N Y 60 N 46900 -800 5 -1.68 756048750 16131 91.45 47500 47650 46450 62000 33400 47700 46869.30 6.86 0 496 49033 48366 47783 47116 46533 48075 46825 867 14300 5000 29570 50 1 16740407 7851 15633.33 0.39 12 0.10 3.00 118968.00 55100 20241217 -14.88 38950 20240805 20.41 49150 -4.58 20250220 44450 5.51 20250203 69900 -32.90 20240527 38950 20.41 20240805 0.10 N 004800 5000 867 억 1148043 N N 1 N 00 N
4 20250228 140206 55 60.00 KOSPI 금융 N N N Y 60 N 46900 -800 5 -1.68 700397250 14945 84.72 47500 47650 46450 62000 33400 47700 46864.99 6.86 0 783 49033 48366 47783 47116 46533 48075 46825 867 14300 5000 29570 50 1 16740407 7851 15633.33 0.39 12 0.09 3.00 118968.00 55100 20241217 -14.88 38950 20240805 20.41 49150 -4.58 20250220 44450 5.51 20250203 69900 -32.90 20240527 38950 20.41 20240805 0.10 N 004800 5000 867 억 1148043 N N 1 N 00 N
5 20250228 130206 55 60.00 KOSPI 금융 N N N Y 60 N 46800 -900 5 -1.89 537664150 11476 65.06 47500 47650 46450 62000 33400 47700 46851.18 6.86 0 278 49033 48366 47783 47116 46533 48075 46825 867 14300 5000 29570 50 1 16740407 7835 15600.00 0.39 12 0.07 3.00 118968.00 55100 20241217 -15.06 38950 20240805 20.15 49150 -4.78 20250220 44450 5.29 20250203 69900 -33.05 20240527 38950 20.15 20240805 0.10 N 004800 5000 867 억 1148043 N N 1 N 00 N
6 20250228 120205 55 60.00 KOSPI 금융 N N N Y 60 N 46700 -1000 5 -2.10 380216100 8096 45.90 47500 47650 46600 62000 33400 47700 46963.45 6.86 0 -189 49033 48366 47783 47116 46533 48075 46825 867 14300 5000 29570 50 1 16740407 7818 15566.67 0.39 12 0.05 3.00 118968.00 55100 20241217 -15.25 38950 20240805 19.90 49150 -4.98 20250220 44450 5.06 20250203 69900 -33.19 20240527 38950 19.90 20240805 0.10 N 004800 5000 867 억 1148043 N N 1 N 00 N
7 20250228 110205 55 60.00 KOSPI 금융 N N N Y 60 N 46900 -800 5 -1.68 297706850 6329 35.88 47500 47650 46600 62000 33400 47700 47038.53 6.86 0 10 49033 48366 47783 47116 46533 48075 46825 867 14300 5000 29570 50 1 16740407 7851 15633.33 0.39 12 0.04 3.00 118968.00 55100 20241217 -14.88 38950 20240805 20.41 49150 -4.58 20250220 44450 5.51 20250203 69900 -32.90 20240527 38950 20.41 20240805 0.10 N 004800 5000 867 억 1148043 N N 1 N 00 N
8 20250228 100205 55 60.00 KOSPI 금융 N N N Y 60 N 47150 -550 5 -1.15 146233600 3098 17.56 47500 47650 47000 62000 33400 47700 47202.58 6.86 0 245 49033 48366 47783 47116 46533 48075 46825 867 14300 5000 29570 50 1 16740407 7893 15716.67 0.40 12 0.02 3.00 118968.00 55100 20241217 -14.43 38950 20240805 21.05 49150 -4.07 20250220 44450 6.07 20250203 69900 -32.55 20240527 38950 21.05 20240805 0.10 N 004800 5000 867 억 1148043 N N 1 N 00 N
9 20250228 090206 55 60.00 KOSPI 금융 N N N Y 60 N 47200 -500 5 -1.05 22181500 469 2.66 47500 47650 47200 62000 33400 47700 47295.31 6.86 0 -124 49033 48366 47783 47116 46533 48075 46825 867 14300 5000 29570 50 1 16740407 7901 15733.33 0.40 12 0.00 3.00 118968.00 55100 20241217 -14.34 38950 20240805 21.18 49150 -3.97 20250220 44450 6.19 20250203 69900 -32.47 20240527 38950 21.18 20240805 0.10 N 004800 5000 867 억 1148043 N N 1 N 00 N
10 20250227 160203 55 60.00 KOSPI 금융 N N N Y 60 N 47700 -650 5 -1.34 836983050 17594 117.62 48400 48450 47200 62800 33850 48350 47572.07 6.88 0 -4498 48916 48632 48216 47932 47516 48775 48075 867 14450 5000 29970 50 1 16740407 7985 15900.00 0.40 12 0.11 3.00 118968.00 55100 20241217 -13.43 38950 20240805 22.46 49150 -2.95 20250220 44450 7.31 20250203 69900 -31.76 20240527 38950 22.46 20240805 0.10 N 004800 5000 867 억 1152343 N N 1 N 00 N
11 20250227 150204 55 60.00 KOSPI 금융 N N N Y 60 N 47600 -750 5 -1.55 738838000 15534 103.85 48400 48450 47200 62800 33850 48350 47562.64 6.88 0 -4453 48916 48632 48216 47932 47516 48775 48075 867 14450 5000 29970 50 1 16740407 7968 15866.67 0.40 12 0.09 3.00 118968.00 55100 20241217 -13.61 38950 20240805 22.21 49150 -3.15 20250220 44450 7.09 20250203 69900 -31.90 20240527 38950 22.21 20240805 0.10 N 004800 5000 867 억 1152343 N N 0 N 00 N
12 20250227 140205 55 60.00 KOSPI 금융 N N N Y 60 N 47450 -900 5 -1.86 659280400 13861 92.67 48400 48450 47200 62800 33850 48350 47563.70 6.88 0 -4365 48916 48632 48216 47932 47516 48775 48075 867 14450 5000 29970 50 1 16740407 7943 15816.67 0.40 12 0.08 3.00 118968.00 55100 20241217 -13.88 38950 20240805 21.82 49150 -3.46 20250220 44450 6.75 20250203 69900 -32.12 20240527 38950 21.82 20240805 0.10 N 004800 5000 867 억 1152343 N N 0 N 00 N