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
024720/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
20250228,160401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-170,5,-2.34,492821690,69713,127.06,7200,7230,7000,9420,5080,7250,7069.28,18.91,0,7843,7390,7320,7240,7170,7090,7280,7130,185,2170,500,5220,10,1,34296259,2428,-70.80,0.43,12,0.20,-100.00,16362.00,12140,20240626,-41.68,6180,20241209,14.56,7500,-5.60,20250226,6600,7.27,20250203,12140,-41.68,20240626,6180,14.56,20241209,1.28,N,024720,500,184 억,,6486722,N,N,0,N,00,N
20250228,150403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-170,5,-2.34,444074470,62820,114.50,7200,7230,7000,9420,5080,7250,7069.00,18.91,0,13072,7390,7320,7240,7170,7090,7280,7130,185,2170,500,5220,10,1,34296259,2428,-70.80,0.43,12,0.18,-100.00,16362.00,12140,20240626,-41.68,6180,20241209,14.56,7500,-5.60,20250226,6600,7.27,20250203,12140,-41.68,20240626,6180,14.56,20241209,1.28,N,024720,500,184 억,,6486722,N,N,0,N,00,N
20250228,140403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,-160,5,-2.21,393894410,55717,101.55,7200,7230,7000,9420,5080,7250,7069.56,18.91,0,13565,7390,7320,7240,7170,7090,7280,7130,185,2170,500,5220,10,1,34296259,2432,-70.90,0.43,12,0.16,-100.00,16362.00,12140,20240626,-41.60,6180,20241209,14.72,7500,-5.47,20250226,6600,7.42,20250203,12140,-41.60,20240626,6180,14.72,20241209,1.28,N,024720,500,184 억,,6486722,N,N,0,N,00,N
20250228,130403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,-160,5,-2.21,380783450,53864,98.18,7200,7230,7000,9420,5080,7250,7069.35,18.91,0,13080,7390,7320,7240,7170,7090,7280,7130,185,2170,500,5220,10,1,34296259,2432,-70.90,0.43,12,0.16,-100.00,16362.00,12140,20240626,-41.60,6180,20241209,14.72,7500,-5.47,20250226,6600,7.42,20250203,12140,-41.60,20240626,6180,14.72,20241209,1.28,N,024720,500,184 억,,6486722,N,N,0,N,00,N
20250228,120400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7130,-120,5,-1.66,300007610,42393,77.27,7200,7230,7000,9420,5080,7250,7076.82,18.91,0,10999,7390,7320,7240,7170,7090,7280,7130,185,2170,500,5220,10,1,34296259,2445,-71.30,0.44,12,0.12,-100.00,16362.00,12140,20240626,-41.27,6180,20241209,15.37,7500,-4.93,20250226,6600,8.03,20250203,12140,-41.27,20240626,6180,15.37,20241209,1.28,N,024720,500,184 억,,6486722,N,N,0,N,00,N
20250228,110401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,-180,5,-2.48,251151970,35504,64.71,7200,7230,7000,9420,5080,7250,7073.91,18.91,0,8331,7390,7320,7240,7170,7090,7280,7130,185,2170,500,5220,10,1,34296259,2425,-70.70,0.43,12,0.10,-100.00,16362.00,12140,20240626,-41.76,6180,20241209,14.40,7500,-5.73,20250226,6600,7.12,20250203,12140,-41.76,20240626,6180,14.40,20241209,1.28,N,024720,500,184 억,,6486722,N,N,0,N,00,N
20250228,100401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7190,-60,5,-0.83,49855860,6956,12.68,7200,7230,7110,9420,5080,7250,7167.32,18.91,0,-43,7390,7320,7240,7170,7090,7280,7130,185,2170,500,5220,10,1,34296259,2466,-71.90,0.44,12,0.02,-100.00,16362.00,12140,20240626,-40.77,6180,20241209,16.34,7500,-4.13,20250226,6600,8.94,20250203,12140,-40.77,20240626,6180,16.34,20241209,1.28,N,024720,500,184 억,,6486722,N,N,0,N,00,N
20250228,090402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7190,-60,5,-0.83,12752360,1777,3.24,7200,7230,7140,9420,5080,7250,7176.34,18.91,0,-227,7390,7320,7240,7170,7090,7280,7130,185,2170,500,5220,10,1,34296259,2466,-71.90,0.44,12,0.01,-100.00,16362.00,12140,20240626,-40.77,6180,20241209,16.34,7500,-4.13,20250226,6600,8.94,20250203,12140,-40.77,20240626,6180,16.34,20241209,1.28,N,024720,500,184 억,,6486722,N,N,0,N,00,N
20250227,160400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7250,-10,5,-0.14,396117300,54856,39.91,7310,7310,7160,9430,5090,7260,7220.98,18.91,0,1232,7666,7462,7296,7092,6926,7565,7195,185,2170,500,5220,10,1,34296259,2486,-72.50,0.44,12,0.16,-100.00,16362.00,12140,20240626,-40.28,6180,20241209,17.31,7500,-3.33,20250226,6600,9.85,20250203,12140,-40.28,20240626,6180,17.31,20241209,1.31,N,024720,500,184 억,,6484211,N,N,23,N,00,N
20250227,150358,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7240,-20,5,-0.28,382849470,53025,38.58,7310,7310,7160,9430,5090,7260,7220.13,18.91,0,1717,7666,7462,7296,7092,6926,7565,7195,185,2170,500,5220,10,1,34296259,2483,-72.40,0.44,12,0.15,-100.00,16362.00,12140,20240626,-40.36,6180,20241209,17.15,7500,-3.47,20250226,6600,9.70,20250203,12140,-40.36,20240626,6180,17.15,20241209,1.31,N,024720,500,184 억,,6484211,N,N,23,N,00,N
20250227,140400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7240,-20,5,-0.28,330531280,45777,33.30,7310,7310,7160,9430,5090,7260,7220.42,18.91,0,3827,7666,7462,7296,7092,6926,7565,7195,185,2170,500,5220,10,1,34296259,2483,-72.40,0.44,12,0.13,-100.00,16362.00,12140,20240626,-40.36,6180,20241209,17.15,7500,-3.47,20250226,6600,9.70,20250203,12140,-40.36,20240626,6180,17.15,20241209,1.31,N,024720,500,184 억,,6484211,N,N,23,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 160401 55 60.00 KOSPI 금융 N N N Y 60 N 7080 -170 5 -2.34 492821690 69713 127.06 7200 7230 7000 9420 5080 7250 7069.28 18.91 0 7843 7390 7320 7240 7170 7090 7280 7130 185 2170 500 5220 10 1 34296259 2428 -70.80 0.43 12 0.20 -100.00 16362.00 12140 20240626 -41.68 6180 20241209 14.56 7500 -5.60 20250226 6600 7.27 20250203 12140 -41.68 20240626 6180 14.56 20241209 1.28 N 024720 500 184 억 6486722 N N 0 N 00 N
3 20250228 150403 55 60.00 KOSPI 금융 N N N Y 60 N 7080 -170 5 -2.34 444074470 62820 114.50 7200 7230 7000 9420 5080 7250 7069.00 18.91 0 13072 7390 7320 7240 7170 7090 7280 7130 185 2170 500 5220 10 1 34296259 2428 -70.80 0.43 12 0.18 -100.00 16362.00 12140 20240626 -41.68 6180 20241209 14.56 7500 -5.60 20250226 6600 7.27 20250203 12140 -41.68 20240626 6180 14.56 20241209 1.28 N 024720 500 184 억 6486722 N N 0 N 00 N
4 20250228 140403 55 60.00 KOSPI 금융 N N N Y 60 N 7090 -160 5 -2.21 393894410 55717 101.55 7200 7230 7000 9420 5080 7250 7069.56 18.91 0 13565 7390 7320 7240 7170 7090 7280 7130 185 2170 500 5220 10 1 34296259 2432 -70.90 0.43 12 0.16 -100.00 16362.00 12140 20240626 -41.60 6180 20241209 14.72 7500 -5.47 20250226 6600 7.42 20250203 12140 -41.60 20240626 6180 14.72 20241209 1.28 N 024720 500 184 억 6486722 N N 0 N 00 N
5 20250228 130403 55 60.00 KOSPI 금융 N N N Y 60 N 7090 -160 5 -2.21 380783450 53864 98.18 7200 7230 7000 9420 5080 7250 7069.35 18.91 0 13080 7390 7320 7240 7170 7090 7280 7130 185 2170 500 5220 10 1 34296259 2432 -70.90 0.43 12 0.16 -100.00 16362.00 12140 20240626 -41.60 6180 20241209 14.72 7500 -5.47 20250226 6600 7.42 20250203 12140 -41.60 20240626 6180 14.72 20241209 1.28 N 024720 500 184 억 6486722 N N 0 N 00 N
6 20250228 120400 55 60.00 KOSPI 금융 N N N Y 60 N 7130 -120 5 -1.66 300007610 42393 77.27 7200 7230 7000 9420 5080 7250 7076.82 18.91 0 10999 7390 7320 7240 7170 7090 7280 7130 185 2170 500 5220 10 1 34296259 2445 -71.30 0.44 12 0.12 -100.00 16362.00 12140 20240626 -41.27 6180 20241209 15.37 7500 -4.93 20250226 6600 8.03 20250203 12140 -41.27 20240626 6180 15.37 20241209 1.28 N 024720 500 184 억 6486722 N N 0 N 00 N
7 20250228 110401 55 60.00 KOSPI 금융 N N N Y 60 N 7070 -180 5 -2.48 251151970 35504 64.71 7200 7230 7000 9420 5080 7250 7073.91 18.91 0 8331 7390 7320 7240 7170 7090 7280 7130 185 2170 500 5220 10 1 34296259 2425 -70.70 0.43 12 0.10 -100.00 16362.00 12140 20240626 -41.76 6180 20241209 14.40 7500 -5.73 20250226 6600 7.12 20250203 12140 -41.76 20240626 6180 14.40 20241209 1.28 N 024720 500 184 억 6486722 N N 0 N 00 N
8 20250228 100401 55 60.00 KOSPI 금융 N N N Y 60 N 7190 -60 5 -0.83 49855860 6956 12.68 7200 7230 7110 9420 5080 7250 7167.32 18.91 0 -43 7390 7320 7240 7170 7090 7280 7130 185 2170 500 5220 10 1 34296259 2466 -71.90 0.44 12 0.02 -100.00 16362.00 12140 20240626 -40.77 6180 20241209 16.34 7500 -4.13 20250226 6600 8.94 20250203 12140 -40.77 20240626 6180 16.34 20241209 1.28 N 024720 500 184 억 6486722 N N 0 N 00 N
9 20250228 090402 55 60.00 KOSPI 금융 N N N Y 60 N 7190 -60 5 -0.83 12752360 1777 3.24 7200 7230 7140 9420 5080 7250 7176.34 18.91 0 -227 7390 7320 7240 7170 7090 7280 7130 185 2170 500 5220 10 1 34296259 2466 -71.90 0.44 12 0.01 -100.00 16362.00 12140 20240626 -40.77 6180 20241209 16.34 7500 -4.13 20250226 6600 8.94 20250203 12140 -40.77 20240626 6180 16.34 20241209 1.28 N 024720 500 184 억 6486722 N N 0 N 00 N
10 20250227 160400 55 60.00 KOSPI 금융 N N N Y 60 N 7250 -10 5 -0.14 396117300 54856 39.91 7310 7310 7160 9430 5090 7260 7220.98 18.91 0 1232 7666 7462 7296 7092 6926 7565 7195 185 2170 500 5220 10 1 34296259 2486 -72.50 0.44 12 0.16 -100.00 16362.00 12140 20240626 -40.28 6180 20241209 17.31 7500 -3.33 20250226 6600 9.85 20250203 12140 -40.28 20240626 6180 17.31 20241209 1.31 N 024720 500 184 억 6484211 N N 23 N 00 N
11 20250227 150358 55 60.00 KOSPI 금융 N N N Y 60 N 7240 -20 5 -0.28 382849470 53025 38.58 7310 7310 7160 9430 5090 7260 7220.13 18.91 0 1717 7666 7462 7296 7092 6926 7565 7195 185 2170 500 5220 10 1 34296259 2483 -72.40 0.44 12 0.15 -100.00 16362.00 12140 20240626 -40.36 6180 20241209 17.15 7500 -3.47 20250226 6600 9.70 20250203 12140 -40.36 20240626 6180 17.15 20241209 1.31 N 024720 500 184 억 6484211 N N 23 N 00 N
12 20250227 140400 55 60.00 KOSPI 금융 N N N Y 60 N 7240 -20 5 -0.28 330531280 45777 33.30 7310 7310 7160 9430 5090 7260 7220.42 18.91 0 3827 7666 7462 7296 7092 6926 7565 7195 185 2170 500 5220 10 1 34296259 2483 -72.40 0.44 12 0.13 -100.00 16362.00 12140 20240626 -40.36 6180 20241209 17.15 7500 -3.47 20250226 6600 9.70 20250203 12140 -40.36 20240626 6180 17.15 20241209 1.31 N 024720 500 184 억 6484211 N N 23 N 00 N