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
030720/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
20250228,160421,57,100.00,KOSPI,,,N,N,N,N, ,N,4970,-110,5,-2.17,27106965,5430,116.15,5050,5050,4960,6600,3560,5080,4992.07,3.91,0,15,5163,5121,5058,5016,4953,5142,5037,233,1520,5000,3650,5,1,4653805,231,-1.31,0.54,12,0.12,-3786.00,9186.00,8040,20240524,-38.18,4105,20241209,21.07,5250,-5.33,20250107,4800,3.54,20250121,8040,-38.18,20240524,4105,21.07,20241209,0.01,N,030720,5000,232 억,,181851,N,N,0,N,00,N
20250228,150423,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-90,5,-1.77,25665000,5140,109.95,5050,5050,4960,6600,3560,5080,4993.19,3.91,0,21,5163,5121,5058,5016,4953,5142,5037,233,1520,5000,3650,5,1,4653805,232,-1.32,0.54,12,0.11,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.01,N,030720,5000,232 억,,181851,N,N,0,N,00,N
20250228,140424,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,-80,5,-1.57,23774340,4760,101.82,5050,5050,4960,6600,3560,5080,4994.61,3.91,0,-78,5163,5121,5058,5016,4953,5142,5037,233,1520,5000,3650,10,1,4653805,233,-1.32,0.54,12,0.10,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.01,N,030720,5000,232 억,,181851,N,N,0,N,00,N
20250228,130423,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,-85,5,-1.67,23259840,4657,99.61,5050,5050,4960,6600,3560,5080,4994.60,3.91,0,-58,5163,5121,5058,5016,4953,5142,5037,233,1520,5000,3650,5,1,4653805,232,-1.32,0.54,12,0.10,-3786.00,9186.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.01,N,030720,5000,232 억,,181851,N,N,0,N,00,N
20250228,120420,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,-80,5,-1.57,11091450,2217,47.42,5050,5050,4990,6600,3560,5080,5002.91,3.91,0,-32,5163,5121,5058,5016,4953,5142,5037,233,1520,5000,3650,10,1,4653805,233,-1.32,0.54,12,0.05,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.01,N,030720,5000,232 억,,181851,N,N,0,N,00,N
20250228,110420,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,-60,5,-1.18,6404020,1280,27.38,5050,5050,4990,6600,3560,5080,5003.14,3.91,0,-91,5163,5121,5058,5016,4953,5142,5037,233,1520,5000,3650,10,1,4653805,234,-1.33,0.55,12,0.03,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181851,N,N,0,N,00,N
20250228,100420,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,-60,5,-1.18,4873310,975,20.86,5050,5050,4990,6600,3560,5080,4998.27,3.91,0,-87,5163,5121,5058,5016,4953,5142,5037,233,1520,5000,3650,10,1,4653805,234,-1.33,0.55,12,0.02,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181851,N,N,0,N,00,N
20250228,090422,57,100.00,KOSPI,,,N,N,N,N, ,N,5050,-30,5,-0.59,257550,51,1.09,5050,5050,5050,6600,3560,5080,5050.00,3.91,0,-7,5163,5121,5058,5016,4953,5142,5037,233,1520,5000,3650,10,1,4653805,235,-1.33,0.55,12,0.00,-3786.00,9186.00,8040,20240524,-37.19,4105,20241209,23.02,5250,-3.81,20250107,4800,5.21,20250121,8040,-37.19,20240524,4105,23.02,20241209,0.01,N,030720,5000,232 억,,181851,N,N,0,N,00,N
20250227,160420,57,100.00,KOSPI,,,N,N,N,N, ,N,5080,20,2,0.40,23519060,4675,64.87,5060,5100,4995,6570,3550,5060,5030.81,3.91,0,-182,5123,5091,5028,4996,4933,5107,5012,233,1510,5000,3640,10,1,4653805,236,-1.34,0.55,12,0.10,-3786.00,9186.00,8040,20240524,-36.82,4105,20241209,23.75,5250,-3.24,20250107,4800,5.83,20250121,8040,-36.82,20240524,4105,23.75,20241209,0.01,N,030720,5000,232 억,,182037,N,N,3,N,00,N
20250227,150417,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,0,3,0.00,19663550,3914,54.31,5060,5100,4995,6570,3550,5060,5023.90,3.91,0,-141,5123,5091,5028,4996,4933,5107,5012,233,1510,5000,3640,10,1,4653805,235,-1.34,0.55,12,0.08,-3786.00,9186.00,8040,20240524,-37.06,4105,20241209,23.26,5250,-3.62,20250107,4800,5.42,20250121,8040,-37.06,20240524,4105,23.26,20241209,0.01,N,030720,5000,232 억,,182037,N,N,3,N,00,N
20250227,140419,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,-30,5,-0.59,17342240,3453,47.91,5060,5060,4995,6570,3550,5060,5022.37,3.91,0,-82,5123,5091,5028,4996,4933,5107,5012,233,1510,5000,3640,10,1,4653805,234,-1.33,0.55,12,0.07,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.01,N,030720,5000,232 억,,182037,N,N,3,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 160421 57 100.00 KOSPI N N N N N 4970 -110 5 -2.17 27106965 5430 116.15 5050 5050 4960 6600 3560 5080 4992.07 3.91 0 15 5163 5121 5058 5016 4953 5142 5037 233 1520 5000 3650 5 1 4653805 231 -1.31 0.54 12 0.12 -3786.00 9186.00 8040 20240524 -38.18 4105 20241209 21.07 5250 -5.33 20250107 4800 3.54 20250121 8040 -38.18 20240524 4105 21.07 20241209 0.01 N 030720 5000 232 억 181851 N N 0 N 00 N
3 20250228 150423 57 100.00 KOSPI N N N N N 4990 -90 5 -1.77 25665000 5140 109.95 5050 5050 4960 6600 3560 5080 4993.19 3.91 0 21 5163 5121 5058 5016 4953 5142 5037 233 1520 5000 3650 5 1 4653805 232 -1.32 0.54 12 0.11 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.01 N 030720 5000 232 억 181851 N N 0 N 00 N
4 20250228 140424 57 100.00 KOSPI N N N N N 5000 -80 5 -1.57 23774340 4760 101.82 5050 5050 4960 6600 3560 5080 4994.61 3.91 0 -78 5163 5121 5058 5016 4953 5142 5037 233 1520 5000 3650 10 1 4653805 233 -1.32 0.54 12 0.10 -3786.00 9186.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.01 N 030720 5000 232 억 181851 N N 0 N 00 N
5 20250228 130423 57 100.00 KOSPI N N N N N 4995 -85 5 -1.67 23259840 4657 99.61 5050 5050 4960 6600 3560 5080 4994.60 3.91 0 -58 5163 5121 5058 5016 4953 5142 5037 233 1520 5000 3650 5 1 4653805 232 -1.32 0.54 12 0.10 -3786.00 9186.00 8040 20240524 -37.87 4105 20241209 21.68 5250 -4.86 20250107 4800 4.06 20250121 8040 -37.87 20240524 4105 21.68 20241209 0.01 N 030720 5000 232 억 181851 N N 0 N 00 N
6 20250228 120420 57 100.00 KOSPI N N N N N 5000 -80 5 -1.57 11091450 2217 47.42 5050 5050 4990 6600 3560 5080 5002.91 3.91 0 -32 5163 5121 5058 5016 4953 5142 5037 233 1520 5000 3650 10 1 4653805 233 -1.32 0.54 12 0.05 -3786.00 9186.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.01 N 030720 5000 232 억 181851 N N 0 N 00 N
7 20250228 110420 57 100.00 KOSPI N N N N N 5020 -60 5 -1.18 6404020 1280 27.38 5050 5050 4990 6600 3560 5080 5003.14 3.91 0 -91 5163 5121 5058 5016 4953 5142 5037 233 1520 5000 3650 10 1 4653805 234 -1.33 0.55 12 0.03 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181851 N N 0 N 00 N
8 20250228 100420 57 100.00 KOSPI N N N N N 5020 -60 5 -1.18 4873310 975 20.86 5050 5050 4990 6600 3560 5080 4998.27 3.91 0 -87 5163 5121 5058 5016 4953 5142 5037 233 1520 5000 3650 10 1 4653805 234 -1.33 0.55 12 0.02 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181851 N N 0 N 00 N
9 20250228 090422 57 100.00 KOSPI N N N N N 5050 -30 5 -0.59 257550 51 1.09 5050 5050 5050 6600 3560 5080 5050.00 3.91 0 -7 5163 5121 5058 5016 4953 5142 5037 233 1520 5000 3650 10 1 4653805 235 -1.33 0.55 12 0.00 -3786.00 9186.00 8040 20240524 -37.19 4105 20241209 23.02 5250 -3.81 20250107 4800 5.21 20250121 8040 -37.19 20240524 4105 23.02 20241209 0.01 N 030720 5000 232 억 181851 N N 0 N 00 N
10 20250227 160420 57 100.00 KOSPI N N N N N 5080 20 2 0.40 23519060 4675 64.87 5060 5100 4995 6570 3550 5060 5030.81 3.91 0 -182 5123 5091 5028 4996 4933 5107 5012 233 1510 5000 3640 10 1 4653805 236 -1.34 0.55 12 0.10 -3786.00 9186.00 8040 20240524 -36.82 4105 20241209 23.75 5250 -3.24 20250107 4800 5.83 20250121 8040 -36.82 20240524 4105 23.75 20241209 0.01 N 030720 5000 232 억 182037 N N 3 N 00 N
11 20250227 150417 57 100.00 KOSPI N N N N N 5060 0 3 0.00 19663550 3914 54.31 5060 5100 4995 6570 3550 5060 5023.90 3.91 0 -141 5123 5091 5028 4996 4933 5107 5012 233 1510 5000 3640 10 1 4653805 235 -1.34 0.55 12 0.08 -3786.00 9186.00 8040 20240524 -37.06 4105 20241209 23.26 5250 -3.62 20250107 4800 5.42 20250121 8040 -37.06 20240524 4105 23.26 20241209 0.01 N 030720 5000 232 억 182037 N N 3 N 00 N
12 20250227 140419 57 100.00 KOSPI N N N N N 5030 -30 5 -0.59 17342240 3453 47.91 5060 5060 4995 6570 3550 5060 5022.37 3.91 0 -82 5123 5091 5028 4996 4933 5107 5012 233 1510 5000 3640 10 1 4653805 234 -1.33 0.55 12 0.07 -3786.00 9186.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4800 4.79 20250121 8040 -37.44 20240524 4105 22.53 20241209 0.01 N 030720 5000 232 억 182037 N N 3 N 00 N