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
009440/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
20250228,160249,51,100.00,KOSPI,,금융,N,N,N,N, ,N,825,-55,5,-6.25,153997326,183596,123.95,881,881,824,1144,616,880,838.81,0.53,0,1328,1021,950,915,844,809,933,827,116,264,500,0,1,1,23239141,192,-0.82,0.13,12,0.79,-1003.00,6441.00,3315,20240227,-75.11,705,20240820,17.02,1130,-26.99,20250117,824,0.12,20250228,3280,-74.85,20240228,705,17.02,20240820,0.00,N,009440,500,116 억,,122477,N,N,0,N,00,N
20250228,150250,51,100.00,KOSPI,,금융,N,N,N,N, ,N,827,-53,5,-6.02,147876005,176175,118.94,881,881,824,1144,616,880,839.37,0.53,0,6091,1021,950,915,844,809,933,827,116,264,500,0,1,1,23239141,192,-0.82,0.13,12,0.76,-1003.00,6441.00,3315,20240227,-75.05,705,20240820,17.30,1130,-26.81,20250117,824,0.36,20250228,3280,-74.79,20240228,705,17.30,20240820,0.00,N,009440,500,116 억,,122477,N,N,0,N,00,N
20250228,140250,51,100.00,KOSPI,,금융,N,N,N,N, ,N,829,-51,5,-5.80,140604258,167369,113.00,881,881,825,1144,616,880,840.09,0.53,0,7040,1021,950,915,844,809,933,827,116,264,500,0,1,1,23239141,193,-0.83,0.13,12,0.72,-1003.00,6441.00,3315,20240227,-74.99,705,20240820,17.59,1130,-26.64,20250117,825,0.48,20250228,3280,-74.73,20240228,705,17.59,20240820,0.00,N,009440,500,116 억,,122477,N,N,0,N,00,N
20250228,130251,51,100.00,KOSPI,,금융,N,N,N,N, ,N,837,-43,5,-4.89,120750688,143391,96.81,881,881,826,1144,616,880,842.11,0.53,0,8107,1021,950,915,844,809,933,827,116,264,500,0,1,1,23239141,195,-0.83,0.13,12,0.62,-1003.00,6441.00,3315,20240227,-74.75,705,20240820,18.72,1130,-25.93,20250117,826,1.33,20250228,3280,-74.48,20240228,705,18.72,20240820,0.00,N,009440,500,116 억,,122477,N,N,0,N,00,N
20250228,120248,51,100.00,KOSPI,,금융,N,N,N,N, ,N,837,-43,5,-4.89,100267154,118769,80.18,881,881,829,1144,616,880,844.22,0.53,0,10129,1021,950,915,844,809,933,827,116,264,500,0,1,1,23239141,195,-0.83,0.13,12,0.51,-1003.00,6441.00,3315,20240227,-74.75,705,20240820,18.72,1130,-25.93,20250117,829,0.97,20250228,3280,-74.48,20240228,705,18.72,20240820,0.00,N,009440,500,116 억,,122477,N,N,0,N,00,N
20250228,110249,51,100.00,KOSPI,,금융,N,N,N,N, ,N,836,-44,5,-5.00,94527355,111915,75.56,881,881,829,1144,616,880,844.64,0.53,0,10400,1021,950,915,844,809,933,827,116,264,500,0,1,1,23239141,194,-0.83,0.13,12,0.48,-1003.00,6441.00,3315,20240227,-74.78,705,20240820,18.58,1130,-26.02,20250117,829,0.84,20250228,3280,-74.51,20240228,705,18.58,20240820,0.00,N,009440,500,116 억,,122477,N,N,0,N,00,N
20250228,100248,51,100.00,KOSPI,,금융,N,N,N,N, ,N,840,-40,5,-4.55,78024220,92140,62.21,881,881,836,1144,616,880,846.80,0.53,0,11847,1021,950,915,844,809,933,827,116,264,500,0,1,1,23239141,195,-0.84,0.13,12,0.40,-1003.00,6441.00,3315,20240227,-74.66,705,20240820,19.15,1130,-25.66,20250117,836,0.48,20250228,3280,-74.39,20240228,705,19.15,20240820,0.00,N,009440,500,116 억,,122477,N,N,0,N,00,N
20250228,090250,51,100.00,KOSPI,,금융,N,N,N,N, ,N,846,-34,5,-3.86,10867576,12636,8.53,881,881,845,1144,616,880,860.05,0.53,0,-2314,1021,950,915,844,809,933,827,116,264,500,0,1,1,23239141,197,-0.84,0.13,12,0.05,-1003.00,6441.00,3315,20240227,-74.48,705,20240820,20.00,1130,-25.13,20250117,845,0.12,20250228,3280,-74.21,20240228,705,20.00,20240820,0.00,N,009440,500,116 억,,122477,N,N,0,N,00,N
20250227,160246,51,100.00,KOSPI,,금융,N,N,N,N, ,N,880,-85,5,-8.81,133467092,147856,230.17,965,986,880,1254,676,965,902.69,0.50,0,8420,993,979,960,946,927,986,953,115,289,500,0,1,1,22908016,202,-0.88,0.14,12,0.65,-1003.00,6441.00,3315,20240227,-73.45,705,20240820,24.82,1130,-22.12,20250117,850,3.53,20250102,3315,-73.45,20240227,705,24.82,20240820,0.00,N,009440,500,114 억,,114025,N,N,0,N,00,N
20250227,150247,51,100.00,KOSPI,,금융,N,N,N,N, ,N,897,-68,5,-7.05,97974414,107730,167.70,965,986,886,1254,676,965,909.44,0.50,0,17260,993,979,960,946,927,986,953,115,289,500,0,1,1,22908016,205,-0.89,0.14,12,0.47,-1003.00,6441.00,3315,20240227,-72.94,705,20240820,27.23,1130,-20.62,20250117,850,5.53,20250102,3315,-72.94,20240227,705,27.23,20240820,0.00,N,009440,500,114 억,,114025,N,N,0,N,00,N
20250227,140248,51,100.00,KOSPI,,금융,N,N,N,N, ,N,919,-46,5,-4.77,27465080,29226,45.50,965,986,907,1254,676,965,939.75,0.50,0,1111,993,979,960,946,927,986,953,115,289,500,0,1,1,22908016,211,-0.92,0.14,12,0.13,-1003.00,6441.00,3315,20240227,-72.28,705,20240820,30.35,1130,-18.67,20250117,850,8.12,20250102,3315,-72.28,20240227,705,30.35,20240820,0.00,N,009440,500,114 억,,114025,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 160249 51 100.00 KOSPI 금융 N N N N N 825 -55 5 -6.25 153997326 183596 123.95 881 881 824 1144 616 880 838.81 0.53 0 1328 1021 950 915 844 809 933 827 116 264 500 0 1 1 23239141 192 -0.82 0.13 12 0.79 -1003.00 6441.00 3315 20240227 -75.11 705 20240820 17.02 1130 -26.99 20250117 824 0.12 20250228 3280 -74.85 20240228 705 17.02 20240820 0.00 N 009440 500 116 억 122477 N N 0 N 00 N
3 20250228 150250 51 100.00 KOSPI 금융 N N N N N 827 -53 5 -6.02 147876005 176175 118.94 881 881 824 1144 616 880 839.37 0.53 0 6091 1021 950 915 844 809 933 827 116 264 500 0 1 1 23239141 192 -0.82 0.13 12 0.76 -1003.00 6441.00 3315 20240227 -75.05 705 20240820 17.30 1130 -26.81 20250117 824 0.36 20250228 3280 -74.79 20240228 705 17.30 20240820 0.00 N 009440 500 116 억 122477 N N 0 N 00 N
4 20250228 140250 51 100.00 KOSPI 금융 N N N N N 829 -51 5 -5.80 140604258 167369 113.00 881 881 825 1144 616 880 840.09 0.53 0 7040 1021 950 915 844 809 933 827 116 264 500 0 1 1 23239141 193 -0.83 0.13 12 0.72 -1003.00 6441.00 3315 20240227 -74.99 705 20240820 17.59 1130 -26.64 20250117 825 0.48 20250228 3280 -74.73 20240228 705 17.59 20240820 0.00 N 009440 500 116 억 122477 N N 0 N 00 N
5 20250228 130251 51 100.00 KOSPI 금융 N N N N N 837 -43 5 -4.89 120750688 143391 96.81 881 881 826 1144 616 880 842.11 0.53 0 8107 1021 950 915 844 809 933 827 116 264 500 0 1 1 23239141 195 -0.83 0.13 12 0.62 -1003.00 6441.00 3315 20240227 -74.75 705 20240820 18.72 1130 -25.93 20250117 826 1.33 20250228 3280 -74.48 20240228 705 18.72 20240820 0.00 N 009440 500 116 억 122477 N N 0 N 00 N
6 20250228 120248 51 100.00 KOSPI 금융 N N N N N 837 -43 5 -4.89 100267154 118769 80.18 881 881 829 1144 616 880 844.22 0.53 0 10129 1021 950 915 844 809 933 827 116 264 500 0 1 1 23239141 195 -0.83 0.13 12 0.51 -1003.00 6441.00 3315 20240227 -74.75 705 20240820 18.72 1130 -25.93 20250117 829 0.97 20250228 3280 -74.48 20240228 705 18.72 20240820 0.00 N 009440 500 116 억 122477 N N 0 N 00 N
7 20250228 110249 51 100.00 KOSPI 금융 N N N N N 836 -44 5 -5.00 94527355 111915 75.56 881 881 829 1144 616 880 844.64 0.53 0 10400 1021 950 915 844 809 933 827 116 264 500 0 1 1 23239141 194 -0.83 0.13 12 0.48 -1003.00 6441.00 3315 20240227 -74.78 705 20240820 18.58 1130 -26.02 20250117 829 0.84 20250228 3280 -74.51 20240228 705 18.58 20240820 0.00 N 009440 500 116 억 122477 N N 0 N 00 N
8 20250228 100248 51 100.00 KOSPI 금융 N N N N N 840 -40 5 -4.55 78024220 92140 62.21 881 881 836 1144 616 880 846.80 0.53 0 11847 1021 950 915 844 809 933 827 116 264 500 0 1 1 23239141 195 -0.84 0.13 12 0.40 -1003.00 6441.00 3315 20240227 -74.66 705 20240820 19.15 1130 -25.66 20250117 836 0.48 20250228 3280 -74.39 20240228 705 19.15 20240820 0.00 N 009440 500 116 억 122477 N N 0 N 00 N
9 20250228 090250 51 100.00 KOSPI 금융 N N N N N 846 -34 5 -3.86 10867576 12636 8.53 881 881 845 1144 616 880 860.05 0.53 0 -2314 1021 950 915 844 809 933 827 116 264 500 0 1 1 23239141 197 -0.84 0.13 12 0.05 -1003.00 6441.00 3315 20240227 -74.48 705 20240820 20.00 1130 -25.13 20250117 845 0.12 20250228 3280 -74.21 20240228 705 20.00 20240820 0.00 N 009440 500 116 억 122477 N N 0 N 00 N
10 20250227 160246 51 100.00 KOSPI 금융 N N N N N 880 -85 5 -8.81 133467092 147856 230.17 965 986 880 1254 676 965 902.69 0.50 0 8420 993 979 960 946 927 986 953 115 289 500 0 1 1 22908016 202 -0.88 0.14 12 0.65 -1003.00 6441.00 3315 20240227 -73.45 705 20240820 24.82 1130 -22.12 20250117 850 3.53 20250102 3315 -73.45 20240227 705 24.82 20240820 0.00 N 009440 500 114 억 114025 N N 0 N 00 N
11 20250227 150247 51 100.00 KOSPI 금융 N N N N N 897 -68 5 -7.05 97974414 107730 167.70 965 986 886 1254 676 965 909.44 0.50 0 17260 993 979 960 946 927 986 953 115 289 500 0 1 1 22908016 205 -0.89 0.14 12 0.47 -1003.00 6441.00 3315 20240227 -72.94 705 20240820 27.23 1130 -20.62 20250117 850 5.53 20250102 3315 -72.94 20240227 705 27.23 20240820 0.00 N 009440 500 114 억 114025 N N 0 N 00 N
12 20250227 140248 51 100.00 KOSPI 금융 N N N N N 919 -46 5 -4.77 27465080 29226 45.50 965 986 907 1254 676 965 939.75 0.50 0 1111 993 979 960 946 927 986 953 115 289 500 0 1 1 22908016 211 -0.92 0.14 12 0.13 -1003.00 6441.00 3315 20240227 -72.28 705 20240820 30.35 1130 -18.67 20250117 850 8.12 20250102 3315 -72.28 20240227 705 30.35 20240820 0.00 N 009440 500 114 억 114025 N N 0 N 00 N