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
026890/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
20250228,160411,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7880,-340,5,-4.14,1030364660,130494,572.24,8210,8210,7690,10680,5760,8220,7895.90,23.59,0,-23420,8513,8366,8283,8136,8053,8325,8095,208,2460,500,5910,10,1,41678175,3284,11.90,1.21,12,0.31,662.00,6514.00,11470,20240621,-31.30,6600,20240220,19.39,8920,-11.66,20250107,7690,2.47,20250228,11470,-31.30,20240621,6640,18.67,20240305,1.90,N,026890,500,208 억,,9833524,N,N,3,N,00,N
20250228,150413,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7760,-460,5,-5.60,892662510,112734,494.36,8210,8210,7760,10680,5760,8220,7918.31,23.59,0,-17475,8513,8366,8283,8136,8053,8325,8095,208,2460,500,5910,10,1,41678175,3234,11.72,1.19,12,0.27,662.00,6514.00,11470,20240621,-32.35,6600,20240220,17.58,8920,-13.00,20250107,7760,0.00,20250228,11470,-32.35,20240621,6640,16.87,20240305,1.90,N,026890,500,208 억,,9833524,N,N,0,N,00,N
20250228,140414,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7900,-320,5,-3.89,571663930,71572,313.86,8210,8210,7870,10680,5760,8220,7987.26,23.59,0,-9778,8513,8366,8283,8136,8053,8325,8095,208,2460,500,5910,10,1,41678175,3293,11.93,1.21,12,0.17,662.00,6514.00,11470,20240621,-31.12,6600,20240220,19.70,8920,-11.43,20250107,7870,0.38,20250228,11470,-31.12,20240621,6640,18.98,20240305,1.90,N,026890,500,208 억,,9833524,N,N,0,N,00,N
20250228,130413,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7940,-280,5,-3.41,475678500,59434,260.63,8210,8210,7900,10680,5760,8220,8003.47,23.59,0,-6463,8513,8366,8283,8136,8053,8325,8095,208,2460,500,5910,10,1,41678175,3309,11.99,1.22,12,0.14,662.00,6514.00,11470,20240621,-30.78,6600,20240220,20.30,8920,-10.99,20250107,7900,0.51,20250228,11470,-30.78,20240621,6640,19.58,20240305,1.90,N,026890,500,208 억,,9833524,N,N,0,N,00,N
20250228,120410,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7940,-280,5,-3.41,401411530,50062,219.53,8210,8210,7900,10680,5760,8220,8018.29,23.59,0,-1842,8513,8366,8283,8136,8053,8325,8095,208,2460,500,5910,10,1,41678175,3309,11.99,1.22,12,0.12,662.00,6514.00,11470,20240621,-30.78,6600,20240220,20.30,8920,-10.99,20250107,7900,0.51,20250228,11470,-30.78,20240621,6640,19.58,20240305,1.90,N,026890,500,208 억,,9833524,N,N,0,N,00,N
20250228,110411,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7970,-250,5,-3.04,194367420,24043,105.43,8210,8210,7960,10680,5760,8220,8084.16,23.59,0,-4140,8513,8366,8283,8136,8053,8325,8095,208,2460,500,5910,10,1,41678175,3322,12.04,1.22,12,0.06,662.00,6514.00,11470,20240621,-30.51,6600,20240220,20.76,8920,-10.65,20250107,7960,0.13,20250228,11470,-30.51,20240621,6640,20.03,20240305,1.90,N,026890,500,208 억,,9833524,N,N,0,N,00,N
20250228,100411,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8110,-110,5,-1.34,90687740,11143,48.86,8210,8210,8070,10680,5760,8220,8138.54,23.59,0,-2550,8513,8366,8283,8136,8053,8325,8095,208,2460,500,5910,10,1,41678175,3380,12.25,1.25,12,0.03,662.00,6514.00,11470,20240621,-29.29,6600,20240220,22.88,8920,-9.08,20250107,8000,1.38,20250122,11470,-29.29,20240621,6640,22.14,20240305,1.90,N,026890,500,208 억,,9833524,N,N,0,N,00,N
20250228,090412,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8150,-70,5,-0.85,8805470,1077,4.72,8210,8210,8150,10680,5760,8220,8175.92,23.59,0,-439,8513,8366,8283,8136,8053,8325,8095,208,2460,500,5910,10,1,41678175,3397,12.31,1.25,12,0.00,662.00,6514.00,11470,20240621,-28.95,6600,20240220,23.48,8920,-8.63,20250107,8000,1.88,20250122,11470,-28.95,20240621,6640,22.74,20240305,1.90,N,026890,500,208 억,,9833524,N,N,0,N,00,N
20250227,160410,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8220,-210,5,-2.49,188349670,22724,83.68,8430,8430,8200,10950,5910,8430,8291.11,23.62,0,-7853,8590,8510,8370,8290,8150,8550,8330,208,2520,500,6060,10,1,41678175,3426,12.42,1.26,12,0.05,662.00,6514.00,11470,20240621,-28.33,6600,20240220,24.55,8920,-7.85,20250107,8000,2.75,20250122,11470,-28.33,20240621,6640,23.80,20240305,1.90,N,026890,500,208 억,,9843225,N,N,31,N,00,N
20250227,150407,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8270,-160,5,-1.90,118309270,14218,52.35,8430,8430,8270,10950,5910,8430,8321.09,23.62,0,-4823,8590,8510,8370,8290,8150,8550,8330,208,2520,500,6060,10,1,41678175,3447,12.49,1.27,12,0.03,662.00,6514.00,11470,20240621,-27.90,6600,20240220,25.30,8920,-7.29,20250107,8000,3.38,20250122,11470,-27.90,20240621,6640,24.55,20240305,1.90,N,026890,500,208 억,,9843225,N,N,31,N,00,N
20250227,140410,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8290,-140,5,-1.66,101574560,12197,44.91,8430,8430,8280,10950,5910,8430,8327.83,23.62,0,-3290,8590,8510,8370,8290,8150,8550,8330,208,2520,500,6060,10,1,41678175,3455,12.52,1.27,12,0.03,662.00,6514.00,11470,20240621,-27.72,6600,20240220,25.61,8920,-7.06,20250107,8000,3.62,20250122,11470,-27.72,20240621,6640,24.85,20240305,1.90,N,026890,500,208 억,,9843225,N,N,31,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 160411 55 40.00 KOSPI 금융 N N N Y 40 N 7880 -340 5 -4.14 1030364660 130494 572.24 8210 8210 7690 10680 5760 8220 7895.90 23.59 0 -23420 8513 8366 8283 8136 8053 8325 8095 208 2460 500 5910 10 1 41678175 3284 11.90 1.21 12 0.31 662.00 6514.00 11470 20240621 -31.30 6600 20240220 19.39 8920 -11.66 20250107 7690 2.47 20250228 11470 -31.30 20240621 6640 18.67 20240305 1.90 N 026890 500 208 억 9833524 N N 3 N 00 N
3 20250228 150413 55 40.00 KOSPI 금융 N N N Y 40 N 7760 -460 5 -5.60 892662510 112734 494.36 8210 8210 7760 10680 5760 8220 7918.31 23.59 0 -17475 8513 8366 8283 8136 8053 8325 8095 208 2460 500 5910 10 1 41678175 3234 11.72 1.19 12 0.27 662.00 6514.00 11470 20240621 -32.35 6600 20240220 17.58 8920 -13.00 20250107 7760 0.00 20250228 11470 -32.35 20240621 6640 16.87 20240305 1.90 N 026890 500 208 억 9833524 N N 0 N 00 N
4 20250228 140414 55 40.00 KOSPI 금융 N N N Y 40 N 7900 -320 5 -3.89 571663930 71572 313.86 8210 8210 7870 10680 5760 8220 7987.26 23.59 0 -9778 8513 8366 8283 8136 8053 8325 8095 208 2460 500 5910 10 1 41678175 3293 11.93 1.21 12 0.17 662.00 6514.00 11470 20240621 -31.12 6600 20240220 19.70 8920 -11.43 20250107 7870 0.38 20250228 11470 -31.12 20240621 6640 18.98 20240305 1.90 N 026890 500 208 억 9833524 N N 0 N 00 N
5 20250228 130413 55 40.00 KOSPI 금융 N N N Y 40 N 7940 -280 5 -3.41 475678500 59434 260.63 8210 8210 7900 10680 5760 8220 8003.47 23.59 0 -6463 8513 8366 8283 8136 8053 8325 8095 208 2460 500 5910 10 1 41678175 3309 11.99 1.22 12 0.14 662.00 6514.00 11470 20240621 -30.78 6600 20240220 20.30 8920 -10.99 20250107 7900 0.51 20250228 11470 -30.78 20240621 6640 19.58 20240305 1.90 N 026890 500 208 억 9833524 N N 0 N 00 N
6 20250228 120410 55 40.00 KOSPI 금융 N N N Y 40 N 7940 -280 5 -3.41 401411530 50062 219.53 8210 8210 7900 10680 5760 8220 8018.29 23.59 0 -1842 8513 8366 8283 8136 8053 8325 8095 208 2460 500 5910 10 1 41678175 3309 11.99 1.22 12 0.12 662.00 6514.00 11470 20240621 -30.78 6600 20240220 20.30 8920 -10.99 20250107 7900 0.51 20250228 11470 -30.78 20240621 6640 19.58 20240305 1.90 N 026890 500 208 억 9833524 N N 0 N 00 N
7 20250228 110411 55 40.00 KOSPI 금융 N N N Y 40 N 7970 -250 5 -3.04 194367420 24043 105.43 8210 8210 7960 10680 5760 8220 8084.16 23.59 0 -4140 8513 8366 8283 8136 8053 8325 8095 208 2460 500 5910 10 1 41678175 3322 12.04 1.22 12 0.06 662.00 6514.00 11470 20240621 -30.51 6600 20240220 20.76 8920 -10.65 20250107 7960 0.13 20250228 11470 -30.51 20240621 6640 20.03 20240305 1.90 N 026890 500 208 억 9833524 N N 0 N 00 N
8 20250228 100411 55 40.00 KOSPI 금융 N N N Y 40 N 8110 -110 5 -1.34 90687740 11143 48.86 8210 8210 8070 10680 5760 8220 8138.54 23.59 0 -2550 8513 8366 8283 8136 8053 8325 8095 208 2460 500 5910 10 1 41678175 3380 12.25 1.25 12 0.03 662.00 6514.00 11470 20240621 -29.29 6600 20240220 22.88 8920 -9.08 20250107 8000 1.38 20250122 11470 -29.29 20240621 6640 22.14 20240305 1.90 N 026890 500 208 억 9833524 N N 0 N 00 N
9 20250228 090412 55 40.00 KOSPI 금융 N N N Y 40 N 8150 -70 5 -0.85 8805470 1077 4.72 8210 8210 8150 10680 5760 8220 8175.92 23.59 0 -439 8513 8366 8283 8136 8053 8325 8095 208 2460 500 5910 10 1 41678175 3397 12.31 1.25 12 0.00 662.00 6514.00 11470 20240621 -28.95 6600 20240220 23.48 8920 -8.63 20250107 8000 1.88 20250122 11470 -28.95 20240621 6640 22.74 20240305 1.90 N 026890 500 208 억 9833524 N N 0 N 00 N
10 20250227 160410 55 40.00 KOSPI 금융 N N N Y 40 N 8220 -210 5 -2.49 188349670 22724 83.68 8430 8430 8200 10950 5910 8430 8291.11 23.62 0 -7853 8590 8510 8370 8290 8150 8550 8330 208 2520 500 6060 10 1 41678175 3426 12.42 1.26 12 0.05 662.00 6514.00 11470 20240621 -28.33 6600 20240220 24.55 8920 -7.85 20250107 8000 2.75 20250122 11470 -28.33 20240621 6640 23.80 20240305 1.90 N 026890 500 208 억 9843225 N N 31 N 00 N
11 20250227 150407 55 40.00 KOSPI 금융 N N N Y 40 N 8270 -160 5 -1.90 118309270 14218 52.35 8430 8430 8270 10950 5910 8430 8321.09 23.62 0 -4823 8590 8510 8370 8290 8150 8550 8330 208 2520 500 6060 10 1 41678175 3447 12.49 1.27 12 0.03 662.00 6514.00 11470 20240621 -27.90 6600 20240220 25.30 8920 -7.29 20250107 8000 3.38 20250122 11470 -27.90 20240621 6640 24.55 20240305 1.90 N 026890 500 208 억 9843225 N N 31 N 00 N
12 20250227 140410 55 40.00 KOSPI 금융 N N N Y 40 N 8290 -140 5 -1.66 101574560 12197 44.91 8430 8430 8280 10950 5910 8430 8327.83 23.62 0 -3290 8590 8510 8370 8290 8150 8550 8330 208 2520 500 6060 10 1 41678175 3455 12.52 1.27 12 0.03 662.00 6514.00 11470 20240621 -27.72 6600 20240220 25.61 8920 -7.06 20250107 8000 3.62 20250122 11470 -27.72 20240621 6640 24.85 20240305 1.90 N 026890 500 208 억 9843225 N N 31 N 00 N