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
007860/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
20250228,160238,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,-300,5,-4.14,501842100,71801,99.86,7150,7190,6930,9410,5070,7240,6989.34,3.61,0,-25955,7353,7296,7193,7136,7033,7245,7085,117,2170,500,5350,10,1,23479844,1630,1.45,0.25,12,0.31,4783.00,27563.00,12890,20240314,-46.16,5780,20241209,20.07,7410,-6.34,20250109,6530,6.28,20250203,12890,-46.16,20240314,5780,20.07,20241209,1.77,N,007860,500,117 억,,848476,N,N,0,N,00,N
20250228,150239,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,-270,5,-3.73,407030500,58157,80.88,7150,7190,6930,9410,5070,7240,6998.66,3.61,0,-21283,7353,7296,7193,7136,7033,7245,7085,117,2170,500,5350,10,1,23479844,1637,1.46,0.25,12,0.25,4783.00,27563.00,12890,20240314,-45.93,5780,20241209,20.59,7410,-5.94,20250109,6530,6.74,20250203,12890,-45.93,20240314,5780,20.59,20241209,1.77,N,007860,500,117 억,,848476,N,N,0,N,00,N
20250228,140239,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7020,-220,5,-3.04,344975360,49234,68.47,7150,7190,6930,9410,5070,7240,7006.66,3.61,0,-19731,7353,7296,7193,7136,7033,7245,7085,117,2170,500,5350,10,1,23479844,1648,1.47,0.25,12,0.21,4783.00,27563.00,12890,20240314,-45.54,5780,20241209,21.45,7410,-5.26,20250109,6530,7.50,20250203,12890,-45.54,20240314,5780,21.45,20241209,1.77,N,007860,500,117 억,,848476,N,N,0,N,00,N
20250228,130239,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6980,-260,5,-3.59,311655780,44470,61.85,7150,7190,6930,9410,5070,7240,7008.02,3.61,0,-16417,7353,7296,7193,7136,7033,7245,7085,117,2170,500,5350,10,1,23479844,1639,1.46,0.25,12,0.19,4783.00,27563.00,12890,20240314,-45.85,5780,20241209,20.76,7410,-5.80,20250109,6530,6.89,20250203,12890,-45.85,20240314,5780,20.76,20241209,1.77,N,007860,500,117 억,,848476,N,N,0,N,00,N
20250228,120237,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6960,-280,5,-3.87,249290230,35499,49.37,7150,7190,6960,9410,5070,7240,7022.21,3.61,0,-11307,7353,7296,7193,7136,7033,7245,7085,117,2170,500,5350,10,1,23479844,1634,1.46,0.25,12,0.15,4783.00,27563.00,12890,20240314,-46.00,5780,20241209,20.42,7410,-6.07,20250109,6530,6.58,20250203,12890,-46.00,20240314,5780,20.42,20241209,1.77,N,007860,500,117 억,,848476,N,N,0,N,00,N
20250228,110238,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7000,-240,5,-3.31,163116170,23157,32.21,7150,7190,7000,9410,5070,7240,7043.59,3.61,0,-6936,7353,7296,7193,7136,7033,7245,7085,117,2170,500,5350,10,1,23479844,1644,1.46,0.25,12,0.10,4783.00,27563.00,12890,20240314,-45.69,5780,20241209,21.11,7410,-5.53,20250109,6530,7.20,20250203,12890,-45.69,20240314,5780,21.11,20241209,1.77,N,007860,500,117 억,,848476,N,N,0,N,00,N
20250228,100237,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,-190,5,-2.62,111922230,15860,22.06,7150,7190,7010,9410,5070,7240,7056.42,3.61,0,-4071,7353,7296,7193,7136,7033,7245,7085,117,2170,500,5350,10,1,23479844,1655,1.47,0.26,12,0.07,4783.00,27563.00,12890,20240314,-45.31,5780,20241209,21.97,7410,-4.86,20250109,6530,7.96,20250203,12890,-45.31,20240314,5780,21.97,20241209,1.77,N,007860,500,117 억,,848476,N,N,0,N,00,N
20250228,090238,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7010,-230,5,-3.18,18745470,2657,3.70,7150,7150,7010,9410,5070,7240,7052.30,3.61,0,-1429,7353,7296,7193,7136,7033,7245,7085,117,2170,500,5350,10,1,23479844,1646,1.47,0.25,12,0.01,4783.00,27563.00,12890,20240314,-45.62,5780,20241209,21.28,7410,-5.40,20250109,6530,7.35,20250203,12890,-45.62,20240314,5780,21.28,20241209,1.77,N,007860,500,117 억,,848476,N,N,0,N,00,N
20250227,160236,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7240,-110,5,-1.50,514747160,71875,84.32,7250,7250,7090,9550,5150,7350,7161.69,3.72,0,-27327,7450,7400,7300,7250,7150,7425,7275,117,2200,500,5430,10,1,23479844,1700,1.51,0.26,12,0.31,4783.00,27563.00,12890,20240314,-43.83,5780,20241209,25.26,7410,-2.29,20250109,6530,10.87,20250203,12890,-43.83,20240314,5780,25.26,20241209,1.83,N,007860,500,117 억,,872372,N,N,14,N,00,N
20250227,150236,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-200,5,-2.72,436117300,60925,71.47,7250,7250,7090,9550,5150,7350,7158.27,3.72,0,-24143,7450,7400,7300,7250,7150,7425,7275,117,2200,500,5430,10,1,23479844,1679,1.49,0.26,12,0.26,4783.00,27563.00,12890,20240314,-44.53,5780,20241209,23.70,7410,-3.51,20250109,6530,9.49,20250203,12890,-44.53,20240314,5780,23.70,20241209,1.83,N,007860,500,117 억,,872372,N,N,14,N,00,N
20250227,140237,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-250,5,-3.40,422197210,58972,69.18,7250,7250,7090,9550,5150,7350,7159.28,3.72,0,-24206,7450,7400,7300,7250,7150,7425,7275,117,2200,500,5430,10,1,23479844,1667,1.48,0.26,12,0.25,4783.00,27563.00,12890,20240314,-44.92,5780,20241209,22.84,7410,-4.18,20250109,6530,8.73,20250203,12890,-44.92,20240314,5780,22.84,20241209,1.83,N,007860,500,117 억,,872372,N,N,14,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 160238 55 60.00 KOSPI 금융 N N N Y 60 N 6940 -300 5 -4.14 501842100 71801 99.86 7150 7190 6930 9410 5070 7240 6989.34 3.61 0 -25955 7353 7296 7193 7136 7033 7245 7085 117 2170 500 5350 10 1 23479844 1630 1.45 0.25 12 0.31 4783.00 27563.00 12890 20240314 -46.16 5780 20241209 20.07 7410 -6.34 20250109 6530 6.28 20250203 12890 -46.16 20240314 5780 20.07 20241209 1.77 N 007860 500 117 억 848476 N N 0 N 00 N
3 20250228 150239 55 60.00 KOSPI 금융 N N N Y 60 N 6970 -270 5 -3.73 407030500 58157 80.88 7150 7190 6930 9410 5070 7240 6998.66 3.61 0 -21283 7353 7296 7193 7136 7033 7245 7085 117 2170 500 5350 10 1 23479844 1637 1.46 0.25 12 0.25 4783.00 27563.00 12890 20240314 -45.93 5780 20241209 20.59 7410 -5.94 20250109 6530 6.74 20250203 12890 -45.93 20240314 5780 20.59 20241209 1.77 N 007860 500 117 억 848476 N N 0 N 00 N
4 20250228 140239 55 60.00 KOSPI 금융 N N N Y 60 N 7020 -220 5 -3.04 344975360 49234 68.47 7150 7190 6930 9410 5070 7240 7006.66 3.61 0 -19731 7353 7296 7193 7136 7033 7245 7085 117 2170 500 5350 10 1 23479844 1648 1.47 0.25 12 0.21 4783.00 27563.00 12890 20240314 -45.54 5780 20241209 21.45 7410 -5.26 20250109 6530 7.50 20250203 12890 -45.54 20240314 5780 21.45 20241209 1.77 N 007860 500 117 억 848476 N N 0 N 00 N
5 20250228 130239 55 60.00 KOSPI 금융 N N N Y 60 N 6980 -260 5 -3.59 311655780 44470 61.85 7150 7190 6930 9410 5070 7240 7008.02 3.61 0 -16417 7353 7296 7193 7136 7033 7245 7085 117 2170 500 5350 10 1 23479844 1639 1.46 0.25 12 0.19 4783.00 27563.00 12890 20240314 -45.85 5780 20241209 20.76 7410 -5.80 20250109 6530 6.89 20250203 12890 -45.85 20240314 5780 20.76 20241209 1.77 N 007860 500 117 억 848476 N N 0 N 00 N
6 20250228 120237 55 60.00 KOSPI 금융 N N N Y 60 N 6960 -280 5 -3.87 249290230 35499 49.37 7150 7190 6960 9410 5070 7240 7022.21 3.61 0 -11307 7353 7296 7193 7136 7033 7245 7085 117 2170 500 5350 10 1 23479844 1634 1.46 0.25 12 0.15 4783.00 27563.00 12890 20240314 -46.00 5780 20241209 20.42 7410 -6.07 20250109 6530 6.58 20250203 12890 -46.00 20240314 5780 20.42 20241209 1.77 N 007860 500 117 억 848476 N N 0 N 00 N
7 20250228 110238 55 60.00 KOSPI 금융 N N N Y 60 N 7000 -240 5 -3.31 163116170 23157 32.21 7150 7190 7000 9410 5070 7240 7043.59 3.61 0 -6936 7353 7296 7193 7136 7033 7245 7085 117 2170 500 5350 10 1 23479844 1644 1.46 0.25 12 0.10 4783.00 27563.00 12890 20240314 -45.69 5780 20241209 21.11 7410 -5.53 20250109 6530 7.20 20250203 12890 -45.69 20240314 5780 21.11 20241209 1.77 N 007860 500 117 억 848476 N N 0 N 00 N
8 20250228 100237 55 60.00 KOSPI 금융 N N N Y 60 N 7050 -190 5 -2.62 111922230 15860 22.06 7150 7190 7010 9410 5070 7240 7056.42 3.61 0 -4071 7353 7296 7193 7136 7033 7245 7085 117 2170 500 5350 10 1 23479844 1655 1.47 0.26 12 0.07 4783.00 27563.00 12890 20240314 -45.31 5780 20241209 21.97 7410 -4.86 20250109 6530 7.96 20250203 12890 -45.31 20240314 5780 21.97 20241209 1.77 N 007860 500 117 억 848476 N N 0 N 00 N
9 20250228 090238 55 60.00 KOSPI 금융 N N N Y 60 N 7010 -230 5 -3.18 18745470 2657 3.70 7150 7150 7010 9410 5070 7240 7052.30 3.61 0 -1429 7353 7296 7193 7136 7033 7245 7085 117 2170 500 5350 10 1 23479844 1646 1.47 0.25 12 0.01 4783.00 27563.00 12890 20240314 -45.62 5780 20241209 21.28 7410 -5.40 20250109 6530 7.35 20250203 12890 -45.62 20240314 5780 21.28 20241209 1.77 N 007860 500 117 억 848476 N N 0 N 00 N
10 20250227 160236 55 60.00 KOSPI 금융 N N N Y 60 N 7240 -110 5 -1.50 514747160 71875 84.32 7250 7250 7090 9550 5150 7350 7161.69 3.72 0 -27327 7450 7400 7300 7250 7150 7425 7275 117 2200 500 5430 10 1 23479844 1700 1.51 0.26 12 0.31 4783.00 27563.00 12890 20240314 -43.83 5780 20241209 25.26 7410 -2.29 20250109 6530 10.87 20250203 12890 -43.83 20240314 5780 25.26 20241209 1.83 N 007860 500 117 억 872372 N N 14 N 00 N
11 20250227 150236 55 60.00 KOSPI 금융 N N N Y 60 N 7150 -200 5 -2.72 436117300 60925 71.47 7250 7250 7090 9550 5150 7350 7158.27 3.72 0 -24143 7450 7400 7300 7250 7150 7425 7275 117 2200 500 5430 10 1 23479844 1679 1.49 0.26 12 0.26 4783.00 27563.00 12890 20240314 -44.53 5780 20241209 23.70 7410 -3.51 20250109 6530 9.49 20250203 12890 -44.53 20240314 5780 23.70 20241209 1.83 N 007860 500 117 억 872372 N N 14 N 00 N
12 20250227 140237 55 60.00 KOSPI 금융 N N N Y 60 N 7100 -250 5 -3.40 422197210 58972 69.18 7250 7250 7090 9550 5150 7350 7159.28 3.72 0 -24206 7450 7400 7300 7250 7150 7425 7275 117 2200 500 5430 10 1 23479844 1667 1.48 0.26 12 0.25 4783.00 27563.00 12890 20240314 -44.92 5780 20241209 22.84 7410 -4.18 20250109 6530 8.73 20250203 12890 -44.92 20240314 5780 22.84 20241209 1.83 N 007860 500 117 억 872372 N N 14 N 00 N