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
107590/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
20250228,160834,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,400,2,0.55,19853200,271,148.09,72600,73400,72600,94600,51000,72800,73259.04,0.22,0,13,73066,72932,72766,72632,72466,73000,72700,13,21800,500,52410,100,1,2320000,1698,12.85,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250228,150838,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,600,2,0.82,19048000,260,142.08,72600,73400,72600,94600,51000,72800,73261.54,0.22,0,12,73066,72932,72766,72632,72466,73000,72700,13,21800,500,52410,100,1,2320000,1703,12.89,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.04,68500,20250203,7.15,79100,-7.21,20250102,68500,7.15,20250203,108000,-32.04,20240521,68500,7.15,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250228,140840,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,600,2,0.82,4955200,68,37.16,72600,73400,72600,94600,51000,72800,72870.59,0.22,0,10,73066,72932,72766,72632,72466,73000,72700,13,21800,500,52410,100,1,2320000,1703,12.89,0.73,12,0.00,5696.00,100734.00,108000,20240521,-32.04,68500,20250203,7.15,79100,-7.21,20250102,68500,7.15,20250203,108000,-32.04,20240521,68500,7.15,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250228,130835,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,600,2,0.82,4808400,66,36.07,72600,73400,72600,94600,51000,72800,72854.55,0.22,0,8,73066,72932,72766,72632,72466,73000,72700,13,21800,500,52410,100,1,2320000,1703,12.89,0.73,12,0.00,5696.00,100734.00,108000,20240521,-32.04,68500,20250203,7.15,79100,-7.21,20250102,68500,7.15,20250203,108000,-32.04,20240521,68500,7.15,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250228,120833,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,100,2,0.14,4588200,63,34.43,72600,72900,72600,94600,51000,72800,72828.57,0.22,0,5,73066,72932,72766,72632,72466,73000,72700,13,21800,500,52410,100,1,2320000,1691,12.80,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250228,110833,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,100,2,0.14,4005000,55,30.05,72600,72900,72600,94600,51000,72800,72818.18,0.22,0,5,73066,72932,72766,72632,72466,73000,72700,13,21800,500,52410,100,1,2320000,1691,12.80,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250228,100831,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,100,2,0.14,3859200,53,28.96,72600,72900,72600,94600,51000,72800,72815.09,0.22,0,3,73066,72932,72766,72632,72466,73000,72700,13,21800,500,52410,100,1,2320000,1691,12.80,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250228,090835,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-200,5,-0.27,726000,10,5.46,72600,72600,72600,94600,51000,72800,72600.00,0.22,0,0,73066,72932,72766,72632,72466,73000,72700,13,21800,500,52410,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250227,160826,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,13296300,183,55.12,72600,72900,72600,94700,51100,72900,72657.38,0.22,0,0,73100,73000,72800,72700,72500,73050,72750,13,21800,500,52480,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.02,N,107590,500,13 억,,5151,N,N,2,N,00,N
20250227,150826,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,13005100,179,53.92,72600,72900,72600,94700,51100,72900,72654.19,0.22,0,0,73100,73000,72800,72700,72500,73050,72750,13,21800,500,52480,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.02,N,107590,500,13 억,,5151,N,N,2,N,00,N
20250227,140829,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,12277100,169,50.90,72600,72900,72600,94700,51100,72900,72645.56,0.22,0,1,73100,73000,72800,72700,72500,73050,72750,13,21800,500,52480,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.02,N,107590,500,13 억,,5151,N,N,2,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 160834 57 100.00 KOSPI 금융 N N N N N 73200 400 2 0.55 19853200 271 148.09 72600 73400 72600 94600 51000 72800 73259.04 0.22 0 13 73066 72932 72766 72632 72466 73000 72700 13 21800 500 52410 100 1 2320000 1698 12.85 0.73 12 0.01 5696.00 100734.00 108000 20240521 -32.22 68500 20250203 6.86 79100 -7.46 20250102 68500 6.86 20250203 108000 -32.22 20240521 68500 6.86 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
3 20250228 150838 57 100.00 KOSPI 금융 N N N N N 73400 600 2 0.82 19048000 260 142.08 72600 73400 72600 94600 51000 72800 73261.54 0.22 0 12 73066 72932 72766 72632 72466 73000 72700 13 21800 500 52410 100 1 2320000 1703 12.89 0.73 12 0.01 5696.00 100734.00 108000 20240521 -32.04 68500 20250203 7.15 79100 -7.21 20250102 68500 7.15 20250203 108000 -32.04 20240521 68500 7.15 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
4 20250228 140840 57 100.00 KOSPI 금융 N N N N N 73400 600 2 0.82 4955200 68 37.16 72600 73400 72600 94600 51000 72800 72870.59 0.22 0 10 73066 72932 72766 72632 72466 73000 72700 13 21800 500 52410 100 1 2320000 1703 12.89 0.73 12 0.00 5696.00 100734.00 108000 20240521 -32.04 68500 20250203 7.15 79100 -7.21 20250102 68500 7.15 20250203 108000 -32.04 20240521 68500 7.15 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
5 20250228 130835 57 100.00 KOSPI 금융 N N N N N 73400 600 2 0.82 4808400 66 36.07 72600 73400 72600 94600 51000 72800 72854.55 0.22 0 8 73066 72932 72766 72632 72466 73000 72700 13 21800 500 52410 100 1 2320000 1703 12.89 0.73 12 0.00 5696.00 100734.00 108000 20240521 -32.04 68500 20250203 7.15 79100 -7.21 20250102 68500 7.15 20250203 108000 -32.04 20240521 68500 7.15 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
6 20250228 120833 57 100.00 KOSPI 금융 N N N N N 72900 100 2 0.14 4588200 63 34.43 72600 72900 72600 94600 51000 72800 72828.57 0.22 0 5 73066 72932 72766 72632 72466 73000 72700 13 21800 500 52410 100 1 2320000 1691 12.80 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
7 20250228 110833 57 100.00 KOSPI 금융 N N N N N 72900 100 2 0.14 4005000 55 30.05 72600 72900 72600 94600 51000 72800 72818.18 0.22 0 5 73066 72932 72766 72632 72466 73000 72700 13 21800 500 52410 100 1 2320000 1691 12.80 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
8 20250228 100831 57 100.00 KOSPI 금융 N N N N N 72900 100 2 0.14 3859200 53 28.96 72600 72900 72600 94600 51000 72800 72815.09 0.22 0 3 73066 72932 72766 72632 72466 73000 72700 13 21800 500 52410 100 1 2320000 1691 12.80 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
9 20250228 090835 57 100.00 KOSPI 금융 N N N N N 72600 -200 5 -0.27 726000 10 5.46 72600 72600 72600 94600 51000 72800 72600.00 0.22 0 0 73066 72932 72766 72632 72466 73000 72700 13 21800 500 52410 100 1 2320000 1684 12.75 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.78 68500 20250203 5.99 79100 -8.22 20250102 68500 5.99 20250203 108000 -32.78 20240521 68500 5.99 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
10 20250227 160826 57 100.00 KOSPI 금융 N N N N N 72800 -100 5 -0.14 13296300 183 55.12 72600 72900 72600 94700 51100 72900 72657.38 0.22 0 0 73100 73000 72800 72700 72500 73050 72750 13 21800 500 52480 100 1 2320000 1689 12.78 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.02 N 107590 500 13 억 5151 N N 2 N 00 N
11 20250227 150826 57 100.00 KOSPI 금융 N N N N N 72800 -100 5 -0.14 13005100 179 53.92 72600 72900 72600 94700 51100 72900 72654.19 0.22 0 0 73100 73000 72800 72700 72500 73050 72750 13 21800 500 52480 100 1 2320000 1689 12.78 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.02 N 107590 500 13 억 5151 N N 2 N 00 N
12 20250227 140829 57 100.00 KOSPI 금융 N N N N N 72800 -100 5 -0.14 12277100 169 50.90 72600 72900 72600 94700 51100 72900 72645.56 0.22 0 1 73100 73000 72800 72700 72500 73050 72750 13 21800 500 52480 100 1 2320000 1689 12.78 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.02 N 107590 500 13 억 5151 N N 2 N 00 N