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
072710/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
20250228,160659,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63700,-1500,5,-2.30,307845100,4775,68.41,64700,65000,63700,84700,45700,65200,64470.50,2.35,0,-104,65866,65532,65166,64832,64466,65350,64650,232,19500,5000,49550,100,1,4637790,2954,4.40,0.26,12,0.10,14478.00,242037.00,85400,20240617,-25.41,62100,20241209,2.58,65600,-2.90,20250221,62300,2.25,20250115,85400,-25.41,20240617,62100,2.58,20241209,0.19,N,072710,5000,231 억,,108892,N,N,0,N,00,N
20250228,150703,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64400,-800,5,-1.23,263337300,4080,58.45,64700,65000,64200,84700,45700,65200,64543.46,2.35,0,46,65866,65532,65166,64832,64466,65350,64650,232,19500,5000,49550,100,1,4637790,2987,4.45,0.27,12,0.09,14478.00,242037.00,85400,20240617,-24.59,62100,20241209,3.70,65600,-1.83,20250221,62300,3.37,20250115,85400,-24.59,20240617,62100,3.70,20241209,0.19,N,072710,5000,231 억,,108892,N,N,0,N,00,N
20250228,140704,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64400,-800,5,-1.23,243014100,3764,53.93,64700,65000,64300,84700,45700,65200,64562.73,2.35,0,133,65866,65532,65166,64832,64466,65350,64650,232,19500,5000,49550,100,1,4637790,2987,4.45,0.27,12,0.08,14478.00,242037.00,85400,20240617,-24.59,62100,20241209,3.70,65600,-1.83,20250221,62300,3.37,20250115,85400,-24.59,20240617,62100,3.70,20241209,0.19,N,072710,5000,231 억,,108892,N,N,0,N,00,N
20250228,130701,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64400,-800,5,-1.23,221038800,3423,49.04,64700,65000,64300,84700,45700,65200,64574.58,2.35,0,229,65866,65532,65166,64832,64466,65350,64650,232,19500,5000,49550,100,1,4637790,2987,4.45,0.27,12,0.07,14478.00,242037.00,85400,20240617,-24.59,62100,20241209,3.70,65600,-1.83,20250221,62300,3.37,20250115,85400,-24.59,20240617,62100,3.70,20241209,0.19,N,072710,5000,231 억,,108892,N,N,0,N,00,N
20250228,120658,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-700,5,-1.07,201258900,3116,44.64,64700,65000,64300,84700,45700,65200,64588.86,2.35,0,326,65866,65532,65166,64832,64466,65350,64650,232,19500,5000,49550,100,1,4637790,2991,4.46,0.27,12,0.07,14478.00,242037.00,85400,20240617,-24.47,62100,20241209,3.86,65600,-1.68,20250221,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.19,N,072710,5000,231 억,,108892,N,N,0,N,00,N
20250228,110700,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64700,-500,5,-0.77,181819300,2814,40.32,64700,65000,64400,84700,45700,65200,64612.40,2.35,0,265,65866,65532,65166,64832,64466,65350,64650,232,19500,5000,49550,100,1,4637790,3001,4.47,0.27,12,0.06,14478.00,242037.00,85400,20240617,-24.24,62100,20241209,4.19,65600,-1.37,20250221,62300,3.85,20250115,85400,-24.24,20240617,62100,4.19,20241209,0.19,N,072710,5000,231 억,,108892,N,N,0,N,00,N
20250228,100658,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,-400,5,-0.61,39583300,612,8.77,64700,65000,64400,84700,45700,65200,64678.59,2.35,0,183,65866,65532,65166,64832,64466,65350,64650,232,19500,5000,49550,100,1,4637790,3005,4.48,0.27,12,0.01,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65600,-1.22,20250221,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.19,N,072710,5000,231 억,,108892,N,N,0,N,00,N
20250228,090701,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,-600,5,-0.92,8781000,136,1.95,64700,64700,64400,84700,45700,65200,64566.18,2.35,0,29,65866,65532,65166,64832,64466,65350,64650,232,19500,5000,49550,100,1,4637790,2996,4.46,0.27,12,0.00,14478.00,242037.00,85400,20240617,-24.36,62100,20241209,4.03,65600,-1.52,20250221,62300,3.69,20250115,85400,-24.36,20240617,62100,4.03,20241209,0.19,N,072710,5000,231 억,,108892,N,N,0,N,00,N
20250227,160654,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,0,3,0.00,454784200,6980,83.85,65400,65500,64800,84700,45700,65200,65155.33,2.35,0,110,65933,65566,65233,64866,64533,65400,64700,232,19500,5000,49550,100,1,4637790,3024,4.50,0.27,12,0.15,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,65600,-0.61,20250221,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.19,N,072710,5000,231 억,,108846,N,N,3,N,00,N
20250227,150652,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,0,3,0.00,442072100,6785,81.51,65400,65500,64800,84700,45700,65200,65154.33,2.35,0,131,65933,65566,65233,64866,64533,65400,64700,232,19500,5000,49550,100,1,4637790,3024,4.50,0.27,12,0.15,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,65600,-0.61,20250221,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.19,N,072710,5000,231 억,,108846,N,N,3,N,00,N
20250227,140655,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,-100,5,-0.15,189971400,2914,35.01,65400,65500,64800,84700,45700,65200,65192.66,2.35,0,131,65933,65566,65233,64866,64533,65400,64700,232,19500,5000,49550,100,1,4637790,3019,4.50,0.27,12,0.06,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,65600,-0.76,20250221,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.19,N,072710,5000,231 억,,108846,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 160659 55 60.00 KOSPI 금융 N N N Y 60 N 63700 -1500 5 -2.30 307845100 4775 68.41 64700 65000 63700 84700 45700 65200 64470.50 2.35 0 -104 65866 65532 65166 64832 64466 65350 64650 232 19500 5000 49550 100 1 4637790 2954 4.40 0.26 12 0.10 14478.00 242037.00 85400 20240617 -25.41 62100 20241209 2.58 65600 -2.90 20250221 62300 2.25 20250115 85400 -25.41 20240617 62100 2.58 20241209 0.19 N 072710 5000 231 억 108892 N N 0 N 00 N
3 20250228 150703 55 60.00 KOSPI 금융 N N N Y 60 N 64400 -800 5 -1.23 263337300 4080 58.45 64700 65000 64200 84700 45700 65200 64543.46 2.35 0 46 65866 65532 65166 64832 64466 65350 64650 232 19500 5000 49550 100 1 4637790 2987 4.45 0.27 12 0.09 14478.00 242037.00 85400 20240617 -24.59 62100 20241209 3.70 65600 -1.83 20250221 62300 3.37 20250115 85400 -24.59 20240617 62100 3.70 20241209 0.19 N 072710 5000 231 억 108892 N N 0 N 00 N
4 20250228 140704 55 60.00 KOSPI 금융 N N N Y 60 N 64400 -800 5 -1.23 243014100 3764 53.93 64700 65000 64300 84700 45700 65200 64562.73 2.35 0 133 65866 65532 65166 64832 64466 65350 64650 232 19500 5000 49550 100 1 4637790 2987 4.45 0.27 12 0.08 14478.00 242037.00 85400 20240617 -24.59 62100 20241209 3.70 65600 -1.83 20250221 62300 3.37 20250115 85400 -24.59 20240617 62100 3.70 20241209 0.19 N 072710 5000 231 억 108892 N N 0 N 00 N
5 20250228 130701 55 60.00 KOSPI 금융 N N N Y 60 N 64400 -800 5 -1.23 221038800 3423 49.04 64700 65000 64300 84700 45700 65200 64574.58 2.35 0 229 65866 65532 65166 64832 64466 65350 64650 232 19500 5000 49550 100 1 4637790 2987 4.45 0.27 12 0.07 14478.00 242037.00 85400 20240617 -24.59 62100 20241209 3.70 65600 -1.83 20250221 62300 3.37 20250115 85400 -24.59 20240617 62100 3.70 20241209 0.19 N 072710 5000 231 억 108892 N N 0 N 00 N
6 20250228 120658 55 60.00 KOSPI 금융 N N N Y 60 N 64500 -700 5 -1.07 201258900 3116 44.64 64700 65000 64300 84700 45700 65200 64588.86 2.35 0 326 65866 65532 65166 64832 64466 65350 64650 232 19500 5000 49550 100 1 4637790 2991 4.46 0.27 12 0.07 14478.00 242037.00 85400 20240617 -24.47 62100 20241209 3.86 65600 -1.68 20250221 62300 3.53 20250115 85400 -24.47 20240617 62100 3.86 20241209 0.19 N 072710 5000 231 억 108892 N N 0 N 00 N
7 20250228 110700 55 60.00 KOSPI 금융 N N N Y 60 N 64700 -500 5 -0.77 181819300 2814 40.32 64700 65000 64400 84700 45700 65200 64612.40 2.35 0 265 65866 65532 65166 64832 64466 65350 64650 232 19500 5000 49550 100 1 4637790 3001 4.47 0.27 12 0.06 14478.00 242037.00 85400 20240617 -24.24 62100 20241209 4.19 65600 -1.37 20250221 62300 3.85 20250115 85400 -24.24 20240617 62100 4.19 20241209 0.19 N 072710 5000 231 억 108892 N N 0 N 00 N
8 20250228 100658 55 60.00 KOSPI 금융 N N N Y 60 N 64800 -400 5 -0.61 39583300 612 8.77 64700 65000 64400 84700 45700 65200 64678.59 2.35 0 183 65866 65532 65166 64832 64466 65350 64650 232 19500 5000 49550 100 1 4637790 3005 4.48 0.27 12 0.01 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 65600 -1.22 20250221 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.19 N 072710 5000 231 억 108892 N N 0 N 00 N
9 20250228 090701 55 60.00 KOSPI 금융 N N N Y 60 N 64600 -600 5 -0.92 8781000 136 1.95 64700 64700 64400 84700 45700 65200 64566.18 2.35 0 29 65866 65532 65166 64832 64466 65350 64650 232 19500 5000 49550 100 1 4637790 2996 4.46 0.27 12 0.00 14478.00 242037.00 85400 20240617 -24.36 62100 20241209 4.03 65600 -1.52 20250221 62300 3.69 20250115 85400 -24.36 20240617 62100 4.03 20241209 0.19 N 072710 5000 231 억 108892 N N 0 N 00 N
10 20250227 160654 55 60.00 KOSPI 금융 N N N Y 60 N 65200 0 3 0.00 454784200 6980 83.85 65400 65500 64800 84700 45700 65200 65155.33 2.35 0 110 65933 65566 65233 64866 64533 65400 64700 232 19500 5000 49550 100 1 4637790 3024 4.50 0.27 12 0.15 14478.00 242037.00 85400 20240617 -23.65 62100 20241209 4.99 65600 -0.61 20250221 62300 4.65 20250115 85400 -23.65 20240617 62100 4.99 20241209 0.19 N 072710 5000 231 억 108846 N N 3 N 00 N
11 20250227 150652 55 60.00 KOSPI 금융 N N N Y 60 N 65200 0 3 0.00 442072100 6785 81.51 65400 65500 64800 84700 45700 65200 65154.33 2.35 0 131 65933 65566 65233 64866 64533 65400 64700 232 19500 5000 49550 100 1 4637790 3024 4.50 0.27 12 0.15 14478.00 242037.00 85400 20240617 -23.65 62100 20241209 4.99 65600 -0.61 20250221 62300 4.65 20250115 85400 -23.65 20240617 62100 4.99 20241209 0.19 N 072710 5000 231 억 108846 N N 3 N 00 N
12 20250227 140655 55 60.00 KOSPI 금융 N N N Y 60 N 65100 -100 5 -0.15 189971400 2914 35.01 65400 65500 64800 84700 45700 65200 65192.66 2.35 0 131 65933 65566 65233 64866 64533 65400 64700 232 19500 5000 49550 100 1 4637790 3019 4.50 0.27 12 0.06 14478.00 242037.00 85400 20240617 -23.77 62100 20241209 4.83 65600 -0.76 20250221 62300 4.49 20250115 85400 -23.77 20240617 62100 4.83 20241209 0.19 N 072710 5000 231 억 108846 N N 3 N 00 N