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
012320/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
20250228,160311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,-500,5,-0.69,442924400,6124,58.55,72500,73600,71600,94200,50800,72500,72326.02,2.28,0,-2741,75966,74232,73266,71532,70566,73750,71050,118,21700,5000,50750,100,1,2365023,1703,8.55,0.36,12,0.26,8420.00,199901.00,123900,20240325,-41.89,59700,20241209,20.60,75000,-4.00,20250226,61100,17.84,20250102,123900,-41.89,20240325,59700,20.60,20241209,3.30,N,012320,5000,118 억,,53830,N,N,0,N,00,N
20250228,150311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,-500,5,-0.69,365244100,5044,48.22,72500,73600,71800,94200,50800,72500,72411.58,2.28,0,-2343,75966,74232,73266,71532,70566,73750,71050,118,21700,5000,50750,100,1,2365023,1703,8.55,0.36,12,0.21,8420.00,199901.00,123900,20240325,-41.89,59700,20241209,20.60,75000,-4.00,20250226,61100,17.84,20250102,123900,-41.89,20240325,59700,20.60,20241209,3.30,N,012320,5000,118 억,,53830,N,N,0,N,00,N
20250228,140312,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72300,-200,5,-0.28,316388000,4367,41.75,72500,73600,71800,94200,50800,72500,72449.73,2.28,0,-1825,75966,74232,73266,71532,70566,73750,71050,118,21700,5000,50750,100,1,2365023,1710,8.59,0.36,12,0.18,8420.00,199901.00,123900,20240325,-41.65,59700,20241209,21.11,75000,-3.60,20250226,61100,18.33,20250102,123900,-41.65,20240325,59700,21.11,20241209,3.30,N,012320,5000,118 억,,53830,N,N,0,N,00,N
20250228,130312,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72300,-200,5,-0.28,283991300,3918,37.46,72500,73600,71800,94200,50800,72500,72483.74,2.28,0,-1722,75966,74232,73266,71532,70566,73750,71050,118,21700,5000,50750,100,1,2365023,1710,8.59,0.36,12,0.17,8420.00,199901.00,123900,20240325,-41.65,59700,20241209,21.11,75000,-3.60,20250226,61100,18.33,20250102,123900,-41.65,20240325,59700,21.11,20241209,3.30,N,012320,5000,118 억,,53830,N,N,0,N,00,N
20250228,120310,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,400,2,0.55,238595300,3289,31.44,72500,73600,71800,94200,50800,72500,72543.43,2.28,0,-1393,75966,74232,73266,71532,70566,73750,71050,118,21700,5000,50750,100,1,2365023,1724,8.66,0.36,12,0.14,8420.00,199901.00,123900,20240325,-41.16,59700,20241209,22.11,75000,-2.80,20250226,61100,19.31,20250102,123900,-41.16,20240325,59700,22.11,20241209,3.30,N,012320,5000,118 억,,53830,N,N,0,N,00,N
20250228,110311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,100,2,0.14,196676100,2711,25.92,72500,73600,71800,94200,50800,72500,72547.45,2.28,0,-1207,75966,74232,73266,71532,70566,73750,71050,118,21700,5000,50750,100,1,2365023,1717,8.62,0.36,12,0.11,8420.00,199901.00,123900,20240325,-41.40,59700,20241209,21.61,75000,-3.20,20250226,61100,18.82,20250102,123900,-41.40,20240325,59700,21.61,20241209,3.30,N,012320,5000,118 억,,53830,N,N,0,N,00,N
20250228,100310,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,100,2,0.14,167929500,2315,22.13,72500,73600,71800,94200,50800,72500,72539.76,2.28,0,-982,75966,74232,73266,71532,70566,73750,71050,118,21700,5000,50750,100,1,2365023,1717,8.62,0.36,12,0.10,8420.00,199901.00,123900,20240325,-41.40,59700,20241209,21.61,75000,-3.20,20250226,61100,18.82,20250102,123900,-41.40,20240325,59700,21.61,20241209,3.30,N,012320,5000,118 억,,53830,N,N,0,N,00,N
20250228,090311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,500,2,0.69,10971300,151,1.44,72500,73100,72300,94200,50800,72500,72658.67,2.28,0,-61,75966,74232,73266,71532,70566,73750,71050,118,21700,5000,50750,100,1,2365023,1726,8.67,0.37,12,0.01,8420.00,199901.00,123900,20240325,-41.08,59700,20241209,22.28,75000,-2.67,20250226,61100,19.48,20250102,123900,-41.08,20240325,59700,22.28,20241209,3.30,N,012320,5000,118 억,,53830,N,N,0,N,00,N
20250227,160311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-2000,5,-2.68,761879500,10411,47.46,74600,75000,72300,96800,52200,74500,73182.14,2.41,0,-3458,77766,76132,73366,71732,68966,76950,72550,118,22300,5000,52150,100,1,2365023,1715,8.61,0.36,12,0.44,8420.00,199901.00,123900,20240325,-41.49,59700,20241209,21.44,75000,0.00,20250226,61100,18.66,20250102,123900,-41.49,20240325,59700,21.44,20241209,3.26,N,012320,5000,118 억,,56977,N,N,2,N,00,N
20250227,150309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-1800,5,-2.42,708180600,9671,44.09,74600,75000,72300,96800,52200,74500,73227.24,2.41,0,-3453,77766,76132,73366,71732,68966,76950,72550,118,22300,5000,52150,100,1,2365023,1719,8.63,0.36,12,0.41,8420.00,199901.00,123900,20240325,-41.32,59700,20241209,21.78,75000,0.00,20250226,61100,18.99,20250102,123900,-41.32,20240325,59700,21.78,20241209,3.26,N,012320,5000,118 억,,56977,N,N,2,N,00,N
20250227,140309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-1900,5,-2.55,602834400,8218,37.47,74600,75000,72600,96800,52200,74500,73355.37,2.41,0,-2578,77766,76132,73366,71732,68966,76950,72550,118,22300,5000,52150,100,1,2365023,1717,8.62,0.36,12,0.35,8420.00,199901.00,123900,20240325,-41.40,59700,20241209,21.61,75000,0.00,20250226,61100,18.82,20250102,123900,-41.40,20240325,59700,21.61,20241209,3.26,N,012320,5000,118 억,,56977,N,N,2,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 160311 57 100.00 KOSPI 금융 N N N N N 72000 -500 5 -0.69 442924400 6124 58.55 72500 73600 71600 94200 50800 72500 72326.02 2.28 0 -2741 75966 74232 73266 71532 70566 73750 71050 118 21700 5000 50750 100 1 2365023 1703 8.55 0.36 12 0.26 8420.00 199901.00 123900 20240325 -41.89 59700 20241209 20.60 75000 -4.00 20250226 61100 17.84 20250102 123900 -41.89 20240325 59700 20.60 20241209 3.30 N 012320 5000 118 억 53830 N N 0 N 00 N
3 20250228 150311 57 100.00 KOSPI 금융 N N N N N 72000 -500 5 -0.69 365244100 5044 48.22 72500 73600 71800 94200 50800 72500 72411.58 2.28 0 -2343 75966 74232 73266 71532 70566 73750 71050 118 21700 5000 50750 100 1 2365023 1703 8.55 0.36 12 0.21 8420.00 199901.00 123900 20240325 -41.89 59700 20241209 20.60 75000 -4.00 20250226 61100 17.84 20250102 123900 -41.89 20240325 59700 20.60 20241209 3.30 N 012320 5000 118 억 53830 N N 0 N 00 N
4 20250228 140312 57 100.00 KOSPI 금융 N N N N N 72300 -200 5 -0.28 316388000 4367 41.75 72500 73600 71800 94200 50800 72500 72449.73 2.28 0 -1825 75966 74232 73266 71532 70566 73750 71050 118 21700 5000 50750 100 1 2365023 1710 8.59 0.36 12 0.18 8420.00 199901.00 123900 20240325 -41.65 59700 20241209 21.11 75000 -3.60 20250226 61100 18.33 20250102 123900 -41.65 20240325 59700 21.11 20241209 3.30 N 012320 5000 118 억 53830 N N 0 N 00 N
5 20250228 130312 57 100.00 KOSPI 금융 N N N N N 72300 -200 5 -0.28 283991300 3918 37.46 72500 73600 71800 94200 50800 72500 72483.74 2.28 0 -1722 75966 74232 73266 71532 70566 73750 71050 118 21700 5000 50750 100 1 2365023 1710 8.59 0.36 12 0.17 8420.00 199901.00 123900 20240325 -41.65 59700 20241209 21.11 75000 -3.60 20250226 61100 18.33 20250102 123900 -41.65 20240325 59700 21.11 20241209 3.30 N 012320 5000 118 억 53830 N N 0 N 00 N
6 20250228 120310 57 100.00 KOSPI 금융 N N N N N 72900 400 2 0.55 238595300 3289 31.44 72500 73600 71800 94200 50800 72500 72543.43 2.28 0 -1393 75966 74232 73266 71532 70566 73750 71050 118 21700 5000 50750 100 1 2365023 1724 8.66 0.36 12 0.14 8420.00 199901.00 123900 20240325 -41.16 59700 20241209 22.11 75000 -2.80 20250226 61100 19.31 20250102 123900 -41.16 20240325 59700 22.11 20241209 3.30 N 012320 5000 118 억 53830 N N 0 N 00 N
7 20250228 110311 57 100.00 KOSPI 금융 N N N N N 72600 100 2 0.14 196676100 2711 25.92 72500 73600 71800 94200 50800 72500 72547.45 2.28 0 -1207 75966 74232 73266 71532 70566 73750 71050 118 21700 5000 50750 100 1 2365023 1717 8.62 0.36 12 0.11 8420.00 199901.00 123900 20240325 -41.40 59700 20241209 21.61 75000 -3.20 20250226 61100 18.82 20250102 123900 -41.40 20240325 59700 21.61 20241209 3.30 N 012320 5000 118 억 53830 N N 0 N 00 N
8 20250228 100310 57 100.00 KOSPI 금융 N N N N N 72600 100 2 0.14 167929500 2315 22.13 72500 73600 71800 94200 50800 72500 72539.76 2.28 0 -982 75966 74232 73266 71532 70566 73750 71050 118 21700 5000 50750 100 1 2365023 1717 8.62 0.36 12 0.10 8420.00 199901.00 123900 20240325 -41.40 59700 20241209 21.61 75000 -3.20 20250226 61100 18.82 20250102 123900 -41.40 20240325 59700 21.61 20241209 3.30 N 012320 5000 118 억 53830 N N 0 N 00 N
9 20250228 090311 57 100.00 KOSPI 금융 N N N N N 73000 500 2 0.69 10971300 151 1.44 72500 73100 72300 94200 50800 72500 72658.67 2.28 0 -61 75966 74232 73266 71532 70566 73750 71050 118 21700 5000 50750 100 1 2365023 1726 8.67 0.37 12 0.01 8420.00 199901.00 123900 20240325 -41.08 59700 20241209 22.28 75000 -2.67 20250226 61100 19.48 20250102 123900 -41.08 20240325 59700 22.28 20241209 3.30 N 012320 5000 118 억 53830 N N 0 N 00 N
10 20250227 160311 57 100.00 KOSPI 금융 N N N N N 72500 -2000 5 -2.68 761879500 10411 47.46 74600 75000 72300 96800 52200 74500 73182.14 2.41 0 -3458 77766 76132 73366 71732 68966 76950 72550 118 22300 5000 52150 100 1 2365023 1715 8.61 0.36 12 0.44 8420.00 199901.00 123900 20240325 -41.49 59700 20241209 21.44 75000 0.00 20250226 61100 18.66 20250102 123900 -41.49 20240325 59700 21.44 20241209 3.26 N 012320 5000 118 억 56977 N N 2 N 00 N
11 20250227 150309 57 100.00 KOSPI 금융 N N N N N 72700 -1800 5 -2.42 708180600 9671 44.09 74600 75000 72300 96800 52200 74500 73227.24 2.41 0 -3453 77766 76132 73366 71732 68966 76950 72550 118 22300 5000 52150 100 1 2365023 1719 8.63 0.36 12 0.41 8420.00 199901.00 123900 20240325 -41.32 59700 20241209 21.78 75000 0.00 20250226 61100 18.99 20250102 123900 -41.32 20240325 59700 21.78 20241209 3.26 N 012320 5000 118 억 56977 N N 2 N 00 N
12 20250227 140309 57 100.00 KOSPI 금융 N N N N N 72600 -1900 5 -2.55 602834400 8218 37.47 74600 75000 72600 96800 52200 74500 73355.37 2.41 0 -2578 77766 76132 73366 71732 68966 76950 72550 118 22300 5000 52150 100 1 2365023 1717 8.62 0.36 12 0.35 8420.00 199901.00 123900 20240325 -41.40 59700 20241209 21.61 75000 0.00 20250226 61100 18.82 20250102 123900 -41.40 20240325 59700 21.61 20241209 3.26 N 012320 5000 118 억 56977 N N 2 N 00 N