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
013570/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
20250228,160317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3955,-90,5,-2.22,225612735,57055,112.03,4045,4045,3915,5250,2835,4045,3954.30,2.18,0,-28973,4111,4077,4046,4012,3981,4062,3997,132,1205,500,2830,5,1,26319633,1041,5.73,0.29,12,0.22,690.00,13780.00,6400,20240229,-38.20,3510,20241210,12.68,4135,-4.35,20250221,3755,5.33,20250102,6400,-38.20,20240229,3510,12.68,20241210,3.52,N,013570,500,131 억,,574142,N,N,0,N,00,N
20250228,150318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3950,-95,5,-2.35,217125485,54904,107.80,4045,4045,3915,5250,2835,4045,3954.64,2.18,0,-28250,4111,4077,4046,4012,3981,4062,3997,132,1205,500,2830,5,1,26319633,1040,5.72,0.29,12,0.21,690.00,13780.00,6400,20240229,-38.28,3510,20241210,12.54,4135,-4.47,20250221,3755,5.19,20250102,6400,-38.28,20240229,3510,12.54,20241210,3.52,N,013570,500,131 억,,574142,N,N,0,N,00,N
20250228,140319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3950,-95,5,-2.35,176036390,44481,87.34,4045,4045,3915,5250,2835,4045,3957.56,2.18,0,-24795,4111,4077,4046,4012,3981,4062,3997,132,1205,500,2830,5,1,26319633,1040,5.72,0.29,12,0.17,690.00,13780.00,6400,20240229,-38.28,3510,20241210,12.54,4135,-4.47,20250221,3755,5.19,20250102,6400,-38.28,20240229,3510,12.54,20241210,3.52,N,013570,500,131 억,,574142,N,N,0,N,00,N
20250228,130318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3950,-95,5,-2.35,162014840,40929,80.36,4045,4045,3915,5250,2835,4045,3958.44,2.18,0,-23010,4111,4077,4046,4012,3981,4062,3997,132,1205,500,2830,5,1,26319633,1040,5.72,0.29,12,0.16,690.00,13780.00,6400,20240229,-38.28,3510,20241210,12.54,4135,-4.47,20250221,3755,5.19,20250102,6400,-38.28,20240229,3510,12.54,20241210,3.52,N,013570,500,131 억,,574142,N,N,0,N,00,N
20250228,120317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3970,-75,5,-1.85,111016415,28011,55.00,4045,4045,3935,5250,2835,4045,3963.31,2.18,0,-17821,4111,4077,4046,4012,3981,4062,3997,132,1205,500,2830,5,1,26319633,1045,5.75,0.29,12,0.11,690.00,13780.00,6400,20240229,-37.97,3510,20241210,13.11,4135,-3.99,20250221,3755,5.73,20250102,6400,-37.97,20240229,3510,13.11,20241210,3.52,N,013570,500,131 억,,574142,N,N,0,N,00,N
20250228,110317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,-85,5,-2.10,81615615,20594,40.44,4045,4045,3935,5250,2835,4045,3963.08,2.18,0,-11817,4111,4077,4046,4012,3981,4062,3997,132,1205,500,2830,5,1,26319633,1042,5.74,0.29,12,0.08,690.00,13780.00,6400,20240229,-38.12,3510,20241210,12.82,4135,-4.23,20250221,3755,5.46,20250102,6400,-38.12,20240229,3510,12.82,20241210,3.52,N,013570,500,131 억,,574142,N,N,0,N,00,N
20250228,100317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3945,-100,5,-2.47,46642430,11760,23.09,4045,4045,3935,5250,2835,4045,3966.19,2.18,0,-4522,4111,4077,4046,4012,3981,4062,3997,132,1205,500,2830,5,1,26319633,1038,5.72,0.29,12,0.04,690.00,13780.00,6400,20240229,-38.36,3510,20241210,12.39,4135,-4.59,20250221,3755,5.06,20250102,6400,-38.36,20240229,3510,12.39,20241210,3.52,N,013570,500,131 억,,574142,N,N,0,N,00,N
20250228,090318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3990,-55,5,-1.36,3610535,902,1.77,4045,4045,3990,5250,2835,4045,4002.81,2.18,0,-110,4111,4077,4046,4012,3981,4062,3997,132,1205,500,2830,5,1,26319633,1050,5.78,0.29,12,0.00,690.00,13780.00,6400,20240229,-37.66,3510,20241210,13.68,4135,-3.51,20250221,3755,6.26,20250102,6400,-37.66,20240229,3510,13.68,20241210,3.52,N,013570,500,131 억,,574142,N,N,0,N,00,N
20250227,160317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4045,-25,5,-0.61,205803670,50929,106.21,4060,4080,4015,5290,2850,4070,4040.99,2.20,0,-8350,4103,4086,4068,4051,4033,4095,4060,132,1220,500,2840,5,1,26319633,1065,5.86,0.29,12,0.19,690.00,13780.00,6400,20240229,-36.80,3510,20241210,15.24,4135,-2.18,20250221,3755,7.72,20250102,6400,-36.80,20240229,3510,15.24,20241210,3.63,N,013570,500,131 억,,579647,N,N,16,N,00,N
20250227,150315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4045,-25,5,-0.61,202386235,50084,104.45,4060,4080,4015,5290,2850,4070,4040.94,2.20,0,-8125,4103,4086,4068,4051,4033,4095,4060,132,1220,500,2840,5,1,26319633,1065,5.86,0.29,12,0.19,690.00,13780.00,6400,20240229,-36.80,3510,20241210,15.24,4135,-2.18,20250221,3755,7.72,20250102,6400,-36.80,20240229,3510,15.24,20241210,3.63,N,013570,500,131 억,,579647,N,N,16,N,00,N
20250227,140316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4025,-45,5,-1.11,180793605,44715,93.25,4060,4080,4020,5290,2850,4070,4043.24,2.20,0,-5046,4103,4086,4068,4051,4033,4095,4060,132,1220,500,2840,5,1,26319633,1059,5.83,0.29,12,0.17,690.00,13780.00,6400,20240229,-37.11,3510,20241210,14.67,4135,-2.66,20250221,3755,7.19,20250102,6400,-37.11,20240229,3510,14.67,20241210,3.63,N,013570,500,131 억,,579647,N,N,16,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 160317 55 60.00 KOSPI 금융 N N N Y 60 N 3955 -90 5 -2.22 225612735 57055 112.03 4045 4045 3915 5250 2835 4045 3954.30 2.18 0 -28973 4111 4077 4046 4012 3981 4062 3997 132 1205 500 2830 5 1 26319633 1041 5.73 0.29 12 0.22 690.00 13780.00 6400 20240229 -38.20 3510 20241210 12.68 4135 -4.35 20250221 3755 5.33 20250102 6400 -38.20 20240229 3510 12.68 20241210 3.52 N 013570 500 131 억 574142 N N 0 N 00 N
3 20250228 150318 55 60.00 KOSPI 금융 N N N Y 60 N 3950 -95 5 -2.35 217125485 54904 107.80 4045 4045 3915 5250 2835 4045 3954.64 2.18 0 -28250 4111 4077 4046 4012 3981 4062 3997 132 1205 500 2830 5 1 26319633 1040 5.72 0.29 12 0.21 690.00 13780.00 6400 20240229 -38.28 3510 20241210 12.54 4135 -4.47 20250221 3755 5.19 20250102 6400 -38.28 20240229 3510 12.54 20241210 3.52 N 013570 500 131 억 574142 N N 0 N 00 N
4 20250228 140319 55 60.00 KOSPI 금융 N N N Y 60 N 3950 -95 5 -2.35 176036390 44481 87.34 4045 4045 3915 5250 2835 4045 3957.56 2.18 0 -24795 4111 4077 4046 4012 3981 4062 3997 132 1205 500 2830 5 1 26319633 1040 5.72 0.29 12 0.17 690.00 13780.00 6400 20240229 -38.28 3510 20241210 12.54 4135 -4.47 20250221 3755 5.19 20250102 6400 -38.28 20240229 3510 12.54 20241210 3.52 N 013570 500 131 억 574142 N N 0 N 00 N
5 20250228 130318 55 60.00 KOSPI 금융 N N N Y 60 N 3950 -95 5 -2.35 162014840 40929 80.36 4045 4045 3915 5250 2835 4045 3958.44 2.18 0 -23010 4111 4077 4046 4012 3981 4062 3997 132 1205 500 2830 5 1 26319633 1040 5.72 0.29 12 0.16 690.00 13780.00 6400 20240229 -38.28 3510 20241210 12.54 4135 -4.47 20250221 3755 5.19 20250102 6400 -38.28 20240229 3510 12.54 20241210 3.52 N 013570 500 131 억 574142 N N 0 N 00 N
6 20250228 120317 55 60.00 KOSPI 금융 N N N Y 60 N 3970 -75 5 -1.85 111016415 28011 55.00 4045 4045 3935 5250 2835 4045 3963.31 2.18 0 -17821 4111 4077 4046 4012 3981 4062 3997 132 1205 500 2830 5 1 26319633 1045 5.75 0.29 12 0.11 690.00 13780.00 6400 20240229 -37.97 3510 20241210 13.11 4135 -3.99 20250221 3755 5.73 20250102 6400 -37.97 20240229 3510 13.11 20241210 3.52 N 013570 500 131 억 574142 N N 0 N 00 N
7 20250228 110317 55 60.00 KOSPI 금융 N N N Y 60 N 3960 -85 5 -2.10 81615615 20594 40.44 4045 4045 3935 5250 2835 4045 3963.08 2.18 0 -11817 4111 4077 4046 4012 3981 4062 3997 132 1205 500 2830 5 1 26319633 1042 5.74 0.29 12 0.08 690.00 13780.00 6400 20240229 -38.12 3510 20241210 12.82 4135 -4.23 20250221 3755 5.46 20250102 6400 -38.12 20240229 3510 12.82 20241210 3.52 N 013570 500 131 억 574142 N N 0 N 00 N
8 20250228 100317 55 60.00 KOSPI 금융 N N N Y 60 N 3945 -100 5 -2.47 46642430 11760 23.09 4045 4045 3935 5250 2835 4045 3966.19 2.18 0 -4522 4111 4077 4046 4012 3981 4062 3997 132 1205 500 2830 5 1 26319633 1038 5.72 0.29 12 0.04 690.00 13780.00 6400 20240229 -38.36 3510 20241210 12.39 4135 -4.59 20250221 3755 5.06 20250102 6400 -38.36 20240229 3510 12.39 20241210 3.52 N 013570 500 131 억 574142 N N 0 N 00 N
9 20250228 090318 55 60.00 KOSPI 금융 N N N Y 60 N 3990 -55 5 -1.36 3610535 902 1.77 4045 4045 3990 5250 2835 4045 4002.81 2.18 0 -110 4111 4077 4046 4012 3981 4062 3997 132 1205 500 2830 5 1 26319633 1050 5.78 0.29 12 0.00 690.00 13780.00 6400 20240229 -37.66 3510 20241210 13.68 4135 -3.51 20250221 3755 6.26 20250102 6400 -37.66 20240229 3510 13.68 20241210 3.52 N 013570 500 131 억 574142 N N 0 N 00 N
10 20250227 160317 55 60.00 KOSPI 금융 N N N Y 60 N 4045 -25 5 -0.61 205803670 50929 106.21 4060 4080 4015 5290 2850 4070 4040.99 2.20 0 -8350 4103 4086 4068 4051 4033 4095 4060 132 1220 500 2840 5 1 26319633 1065 5.86 0.29 12 0.19 690.00 13780.00 6400 20240229 -36.80 3510 20241210 15.24 4135 -2.18 20250221 3755 7.72 20250102 6400 -36.80 20240229 3510 15.24 20241210 3.63 N 013570 500 131 억 579647 N N 16 N 00 N
11 20250227 150315 55 60.00 KOSPI 금융 N N N Y 60 N 4045 -25 5 -0.61 202386235 50084 104.45 4060 4080 4015 5290 2850 4070 4040.94 2.20 0 -8125 4103 4086 4068 4051 4033 4095 4060 132 1220 500 2840 5 1 26319633 1065 5.86 0.29 12 0.19 690.00 13780.00 6400 20240229 -36.80 3510 20241210 15.24 4135 -2.18 20250221 3755 7.72 20250102 6400 -36.80 20240229 3510 15.24 20241210 3.63 N 013570 500 131 억 579647 N N 16 N 00 N
12 20250227 140316 55 60.00 KOSPI 금융 N N N Y 60 N 4025 -45 5 -1.11 180793605 44715 93.25 4060 4080 4020 5290 2850 4070 4043.24 2.20 0 -5046 4103 4086 4068 4051 4033 4095 4060 132 1220 500 2840 5 1 26319633 1059 5.83 0.29 12 0.17 690.00 13780.00 6400 20240229 -37.11 3510 20241210 14.67 4135 -2.66 20250221 3755 7.19 20250102 6400 -37.11 20240229 3510 14.67 20241210 3.63 N 013570 500 131 억 579647 N N 16 N 00 N