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
044820/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
20250228,160527,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9390,-80,5,-0.84,53967120,5750,88.91,9250,9490,9230,12310,6630,9470,9385.59,3.62,0,205,9696,9582,9426,9312,9156,9505,9235,48,2840,500,6810,10,1,9603921,902,9.95,0.39,12,0.06,944.00,24191.00,10490,20240527,-10.49,8250,20241112,13.82,9540,-1.57,20250227,8370,12.19,20250114,10490,-10.49,20240527,8250,13.82,20241112,0.30,N,044820,500,48 억,,347270,N,N,0,N,00,N
20250228,150530,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9390,-80,5,-0.84,51011050,5435,84.04,9250,9490,9230,12310,6630,9470,9385.66,3.62,0,218,9696,9582,9426,9312,9156,9505,9235,48,2840,500,6810,10,1,9603921,902,9.95,0.39,12,0.06,944.00,24191.00,10490,20240527,-10.49,8250,20241112,13.82,9540,-1.57,20250227,8370,12.19,20250114,10490,-10.49,20240527,8250,13.82,20241112,0.30,N,044820,500,48 억,,347270,N,N,0,N,00,N
20250228,140531,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9350,-120,5,-1.27,48875990,5207,80.52,9250,9490,9230,12310,6630,9470,9386.59,3.62,0,149,9696,9582,9426,9312,9156,9505,9235,48,2840,500,6810,10,1,9603921,898,9.90,0.39,12,0.05,944.00,24191.00,10490,20240527,-10.87,8250,20241112,13.33,9540,-1.99,20250227,8370,11.71,20250114,10490,-10.87,20240527,8250,13.33,20241112,0.30,N,044820,500,48 억,,347270,N,N,0,N,00,N
20250228,130529,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9280,-190,5,-2.01,42815380,4555,70.43,9250,9490,9250,12310,6630,9470,9399.64,3.62,0,281,9696,9582,9426,9312,9156,9505,9235,48,2840,500,6810,10,1,9603921,891,9.83,0.38,12,0.05,944.00,24191.00,10490,20240527,-11.53,8250,20241112,12.48,9540,-2.73,20250227,8370,10.87,20250114,10490,-11.53,20240527,8250,12.48,20241112,0.30,N,044820,500,48 억,,347270,N,N,0,N,00,N
20250228,120526,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9420,-50,5,-0.53,38770650,4123,63.75,9250,9490,9250,12310,6630,9470,9403.50,3.62,0,216,9696,9582,9426,9312,9156,9505,9235,48,2840,500,6810,10,1,9603921,905,9.98,0.39,12,0.04,944.00,24191.00,10490,20240527,-10.20,8250,20241112,14.18,9540,-1.26,20250227,8370,12.54,20250114,10490,-10.20,20240527,8250,14.18,20241112,0.30,N,044820,500,48 억,,347270,N,N,0,N,00,N
20250228,110527,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9470,0,3,0.00,25392310,2704,41.81,9250,9490,9250,12310,6630,9470,9390.65,3.62,0,160,9696,9582,9426,9312,9156,9505,9235,48,2840,500,6810,10,1,9603921,909,10.03,0.39,12,0.03,944.00,24191.00,10490,20240527,-9.72,8250,20241112,14.79,9540,-0.73,20250227,8370,13.14,20250114,10490,-9.72,20240527,8250,14.79,20241112,0.30,N,044820,500,48 억,,347270,N,N,0,N,00,N
20250228,100526,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9430,-40,5,-0.42,12003340,1291,19.96,9250,9430,9250,12310,6630,9470,9297.71,3.62,0,139,9696,9582,9426,9312,9156,9505,9235,48,2840,500,6810,10,1,9603921,906,9.99,0.39,12,0.01,944.00,24191.00,10490,20240527,-10.10,8250,20241112,14.30,9540,-1.15,20250227,8370,12.66,20250114,10490,-10.10,20240527,8250,14.30,20241112,0.30,N,044820,500,48 억,,347270,N,N,0,N,00,N
20250228,090529,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9350,-120,5,-1.27,7799460,843,13.04,9250,9360,9250,12310,6630,9470,9252.03,3.62,0,77,9696,9582,9426,9312,9156,9505,9235,48,2840,500,6810,10,1,9603921,898,9.90,0.39,12,0.01,944.00,24191.00,10490,20240527,-10.87,8250,20241112,13.33,9540,-1.99,20250227,8370,11.71,20250114,10490,-10.87,20240527,8250,13.33,20241112,0.30,N,044820,500,48 억,,347270,N,N,0,N,00,N
20250227,160524,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9470,30,2,0.32,60490100,6422,37.22,9480,9540,9270,12270,6610,9440,9419.01,3.63,0,955,9760,9600,9320,9160,8880,9680,9240,48,2830,500,6790,10,1,9603921,909,10.03,0.39,12,0.07,944.00,24191.00,10490,20240527,-9.72,8250,20241112,14.79,9540,-0.73,20250227,8370,13.14,20250114,10490,-9.72,20240527,8250,14.79,20241112,0.33,N,044820,500,48 억,,348329,N,N,6,N,00,N
20250227,150522,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9450,10,2,0.11,52213000,5547,32.15,9480,9540,9270,12270,6610,9440,9412.84,3.63,0,439,9760,9600,9320,9160,8880,9680,9240,48,2830,500,6790,10,1,9603921,908,10.01,0.39,12,0.06,944.00,24191.00,10490,20240527,-9.91,8250,20241112,14.55,9540,-0.94,20250227,8370,12.90,20250114,10490,-9.91,20240527,8250,14.55,20241112,0.33,N,044820,500,48 억,,348329,N,N,6,N,00,N
20250227,140524,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9460,20,2,0.21,40503640,4305,24.95,9480,9540,9270,12270,6610,9440,9408.51,3.63,0,1178,9760,9600,9320,9160,8880,9680,9240,48,2830,500,6790,10,1,9603921,909,10.02,0.39,12,0.04,944.00,24191.00,10490,20240527,-9.82,8250,20241112,14.67,9540,-0.84,20250227,8370,13.02,20250114,10490,-9.82,20240527,8250,14.67,20241112,0.33,N,044820,500,48 억,,348329,N,N,6,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 160527 57 100.00 KOSPI 금융 N N N N N 9390 -80 5 -0.84 53967120 5750 88.91 9250 9490 9230 12310 6630 9470 9385.59 3.62 0 205 9696 9582 9426 9312 9156 9505 9235 48 2840 500 6810 10 1 9603921 902 9.95 0.39 12 0.06 944.00 24191.00 10490 20240527 -10.49 8250 20241112 13.82 9540 -1.57 20250227 8370 12.19 20250114 10490 -10.49 20240527 8250 13.82 20241112 0.30 N 044820 500 48 억 347270 N N 0 N 00 N
3 20250228 150530 57 100.00 KOSPI 금융 N N N N N 9390 -80 5 -0.84 51011050 5435 84.04 9250 9490 9230 12310 6630 9470 9385.66 3.62 0 218 9696 9582 9426 9312 9156 9505 9235 48 2840 500 6810 10 1 9603921 902 9.95 0.39 12 0.06 944.00 24191.00 10490 20240527 -10.49 8250 20241112 13.82 9540 -1.57 20250227 8370 12.19 20250114 10490 -10.49 20240527 8250 13.82 20241112 0.30 N 044820 500 48 억 347270 N N 0 N 00 N
4 20250228 140531 57 100.00 KOSPI 금융 N N N N N 9350 -120 5 -1.27 48875990 5207 80.52 9250 9490 9230 12310 6630 9470 9386.59 3.62 0 149 9696 9582 9426 9312 9156 9505 9235 48 2840 500 6810 10 1 9603921 898 9.90 0.39 12 0.05 944.00 24191.00 10490 20240527 -10.87 8250 20241112 13.33 9540 -1.99 20250227 8370 11.71 20250114 10490 -10.87 20240527 8250 13.33 20241112 0.30 N 044820 500 48 억 347270 N N 0 N 00 N
5 20250228 130529 57 100.00 KOSPI 금융 N N N N N 9280 -190 5 -2.01 42815380 4555 70.43 9250 9490 9250 12310 6630 9470 9399.64 3.62 0 281 9696 9582 9426 9312 9156 9505 9235 48 2840 500 6810 10 1 9603921 891 9.83 0.38 12 0.05 944.00 24191.00 10490 20240527 -11.53 8250 20241112 12.48 9540 -2.73 20250227 8370 10.87 20250114 10490 -11.53 20240527 8250 12.48 20241112 0.30 N 044820 500 48 억 347270 N N 0 N 00 N
6 20250228 120526 57 100.00 KOSPI 금융 N N N N N 9420 -50 5 -0.53 38770650 4123 63.75 9250 9490 9250 12310 6630 9470 9403.50 3.62 0 216 9696 9582 9426 9312 9156 9505 9235 48 2840 500 6810 10 1 9603921 905 9.98 0.39 12 0.04 944.00 24191.00 10490 20240527 -10.20 8250 20241112 14.18 9540 -1.26 20250227 8370 12.54 20250114 10490 -10.20 20240527 8250 14.18 20241112 0.30 N 044820 500 48 억 347270 N N 0 N 00 N
7 20250228 110527 57 100.00 KOSPI 금융 N N N N N 9470 0 3 0.00 25392310 2704 41.81 9250 9490 9250 12310 6630 9470 9390.65 3.62 0 160 9696 9582 9426 9312 9156 9505 9235 48 2840 500 6810 10 1 9603921 909 10.03 0.39 12 0.03 944.00 24191.00 10490 20240527 -9.72 8250 20241112 14.79 9540 -0.73 20250227 8370 13.14 20250114 10490 -9.72 20240527 8250 14.79 20241112 0.30 N 044820 500 48 억 347270 N N 0 N 00 N
8 20250228 100526 57 100.00 KOSPI 금융 N N N N N 9430 -40 5 -0.42 12003340 1291 19.96 9250 9430 9250 12310 6630 9470 9297.71 3.62 0 139 9696 9582 9426 9312 9156 9505 9235 48 2840 500 6810 10 1 9603921 906 9.99 0.39 12 0.01 944.00 24191.00 10490 20240527 -10.10 8250 20241112 14.30 9540 -1.15 20250227 8370 12.66 20250114 10490 -10.10 20240527 8250 14.30 20241112 0.30 N 044820 500 48 억 347270 N N 0 N 00 N
9 20250228 090529 57 100.00 KOSPI 금융 N N N N N 9350 -120 5 -1.27 7799460 843 13.04 9250 9360 9250 12310 6630 9470 9252.03 3.62 0 77 9696 9582 9426 9312 9156 9505 9235 48 2840 500 6810 10 1 9603921 898 9.90 0.39 12 0.01 944.00 24191.00 10490 20240527 -10.87 8250 20241112 13.33 9540 -1.99 20250227 8370 11.71 20250114 10490 -10.87 20240527 8250 13.33 20241112 0.30 N 044820 500 48 억 347270 N N 0 N 00 N
10 20250227 160524 57 100.00 KOSPI 금융 N N N N N 9470 30 2 0.32 60490100 6422 37.22 9480 9540 9270 12270 6610 9440 9419.01 3.63 0 955 9760 9600 9320 9160 8880 9680 9240 48 2830 500 6790 10 1 9603921 909 10.03 0.39 12 0.07 944.00 24191.00 10490 20240527 -9.72 8250 20241112 14.79 9540 -0.73 20250227 8370 13.14 20250114 10490 -9.72 20240527 8250 14.79 20241112 0.33 N 044820 500 48 억 348329 N N 6 N 00 N
11 20250227 150522 57 100.00 KOSPI 금융 N N N N N 9450 10 2 0.11 52213000 5547 32.15 9480 9540 9270 12270 6610 9440 9412.84 3.63 0 439 9760 9600 9320 9160 8880 9680 9240 48 2830 500 6790 10 1 9603921 908 10.01 0.39 12 0.06 944.00 24191.00 10490 20240527 -9.91 8250 20241112 14.55 9540 -0.94 20250227 8370 12.90 20250114 10490 -9.91 20240527 8250 14.55 20241112 0.33 N 044820 500 48 억 348329 N N 6 N 00 N
12 20250227 140524 57 100.00 KOSPI 금융 N N N N N 9460 20 2 0.21 40503640 4305 24.95 9480 9540 9270 12270 6610 9440 9408.51 3.63 0 1178 9760 9600 9320 9160 8880 9680 9240 48 2830 500 6790 10 1 9603921 909 10.02 0.39 12 0.04 944.00 24191.00 10490 20240527 -9.82 8250 20241112 14.67 9540 -0.84 20250227 8370 13.02 20250114 10490 -9.82 20240527 8250 14.67 20241112 0.33 N 044820 500 48 억 348329 N N 6 N 00 N