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
123890/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
20250228,160901,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2550,-30,5,-1.16,468289100,183452,231.86,2560,2565,2545,3350,1810,2580,2552.65,5.36,0,27627,2590,2585,2575,2570,2560,2587,2572,620,770,500,1900,5,1,123977752,3161,2.44,0.30,12,0.15,1046.00,8450.00,3530,20240311,-27.76,2500,20250213,2.00,2825,-9.73,20250108,2500,2.00,20250213,3530,-27.76,20240311,2500,2.00,20250213,0.27,N,123890,500,619 억,,6641005,N,N,158,N,00,N
20250228,150905,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2550,-30,5,-1.16,423107240,165730,209.46,2560,2565,2545,3350,1810,2580,2552.99,5.36,0,26835,2590,2585,2575,2570,2560,2587,2572,620,770,500,1900,5,1,123977752,3161,2.44,0.30,12,0.13,1046.00,8450.00,3530,20240311,-27.76,2500,20250213,2.00,2825,-9.73,20250108,2500,2.00,20250213,3530,-27.76,20240311,2500,2.00,20250213,0.27,N,123890,500,619 억,,6641005,N,N,0,N,00,N
20250228,140907,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2550,-30,5,-1.16,350112580,137077,173.25,2560,2565,2545,3350,1810,2580,2554.13,5.36,0,21470,2590,2585,2575,2570,2560,2587,2572,620,770,500,1900,5,1,123977752,3161,2.44,0.30,12,0.11,1046.00,8450.00,3530,20240311,-27.76,2500,20250213,2.00,2825,-9.73,20250108,2500,2.00,20250213,3530,-27.76,20240311,2500,2.00,20250213,0.27,N,123890,500,619 억,,6641005,N,N,0,N,00,N
20250228,130902,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2555,-25,5,-0.97,283837365,111077,140.39,2560,2565,2550,3350,1810,2580,2555.32,5.36,0,21809,2590,2585,2575,2570,2560,2587,2572,620,770,500,1900,5,1,123977752,3168,2.44,0.30,12,0.09,1046.00,8450.00,3530,20240311,-27.62,2500,20250213,2.20,2825,-9.56,20250108,2500,2.20,20250213,3530,-27.62,20240311,2500,2.20,20250213,0.27,N,123890,500,619 억,,6641005,N,N,0,N,00,N
20250228,120859,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2555,-25,5,-0.97,262162880,102590,129.66,2560,2565,2550,3350,1810,2580,2555.44,5.36,0,19638,2590,2585,2575,2570,2560,2587,2572,620,770,500,1900,5,1,123977752,3168,2.44,0.30,12,0.08,1046.00,8450.00,3530,20240311,-27.62,2500,20250213,2.20,2825,-9.56,20250108,2500,2.20,20250213,3530,-27.62,20240311,2500,2.20,20250213,0.27,N,123890,500,619 억,,6641005,N,N,0,N,00,N
20250228,110859,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2560,-20,5,-0.78,151242695,59119,74.72,2560,2565,2550,3350,1810,2580,2558.27,5.36,0,15085,2590,2585,2575,2570,2560,2587,2572,620,770,500,1900,5,1,123977752,3174,2.45,0.30,12,0.05,1046.00,8450.00,3530,20240311,-27.48,2500,20250213,2.40,2825,-9.38,20250108,2500,2.40,20250213,3530,-27.48,20240311,2500,2.40,20250213,0.27,N,123890,500,619 억,,6641005,N,N,0,N,00,N
20250228,100858,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2560,-20,5,-0.78,104580415,40875,51.66,2560,2565,2550,3350,1810,2580,2558.54,5.36,0,11201,2590,2585,2575,2570,2560,2587,2572,620,770,500,1900,5,1,123977752,3174,2.45,0.30,12,0.03,1046.00,8450.00,3530,20240311,-27.48,2500,20250213,2.40,2825,-9.38,20250108,2500,2.40,20250213,3530,-27.48,20240311,2500,2.40,20250213,0.27,N,123890,500,619 억,,6641005,N,N,0,N,00,N
20250228,090901,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2565,-15,5,-0.58,18888845,7377,9.32,2560,2565,2555,3350,1810,2580,2560.50,5.36,0,375,2590,2585,2575,2570,2560,2587,2572,620,770,500,1900,5,1,123977752,3180,2.45,0.30,12,0.01,1046.00,8450.00,3530,20240311,-27.34,2500,20250213,2.60,2825,-9.20,20250108,2500,2.60,20250213,3530,-27.34,20240311,2500,2.60,20250213,0.27,N,123890,500,619 억,,6641005,N,N,0,N,00,N
20250227,160852,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,10,2,0.39,203246205,79085,94.58,2580,2580,2565,3340,1800,2570,2569.97,5.24,0,6720,2596,2582,2571,2557,2546,2577,2552,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.06,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.27,N,123890,500,619 억,,6496786,N,N,0,N,00,N
20250227,150852,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2565,-5,5,-0.19,178892315,69631,83.27,2580,2580,2565,3340,1800,2570,2569.15,5.24,0,6638,2596,2582,2571,2557,2546,2577,2552,620,770,500,1900,5,1,123977752,3180,2.45,0.30,12,0.06,1046.00,8450.00,3530,20240311,-27.34,2500,20250213,2.60,2825,-9.20,20250108,2500,2.60,20250213,3530,-27.34,20240311,2500,2.60,20250213,0.27,N,123890,500,619 억,,6496786,N,N,0,N,00,N
20250227,140855,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2565,-5,5,-0.19,167497105,65189,77.96,2580,2580,2565,3340,1800,2570,2569.41,5.24,0,9112,2596,2582,2571,2557,2546,2577,2552,620,770,500,1900,5,1,123977752,3180,2.45,0.30,12,0.05,1046.00,8450.00,3530,20240311,-27.34,2500,20250213,2.60,2825,-9.20,20250108,2500,2.60,20250213,3530,-27.34,20240311,2500,2.60,20250213,0.27,N,123890,500,619 억,,6496786,N,N,0,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 160901 55 60.00 KOSPI 금융 N N N Y 60 N 2550 -30 5 -1.16 468289100 183452 231.86 2560 2565 2545 3350 1810 2580 2552.65 5.36 0 27627 2590 2585 2575 2570 2560 2587 2572 620 770 500 1900 5 1 123977752 3161 2.44 0.30 12 0.15 1046.00 8450.00 3530 20240311 -27.76 2500 20250213 2.00 2825 -9.73 20250108 2500 2.00 20250213 3530 -27.76 20240311 2500 2.00 20250213 0.27 N 123890 500 619 억 6641005 N N 158 N 00 N
3 20250228 150905 55 60.00 KOSPI 금융 N N N Y 60 N 2550 -30 5 -1.16 423107240 165730 209.46 2560 2565 2545 3350 1810 2580 2552.99 5.36 0 26835 2590 2585 2575 2570 2560 2587 2572 620 770 500 1900 5 1 123977752 3161 2.44 0.30 12 0.13 1046.00 8450.00 3530 20240311 -27.76 2500 20250213 2.00 2825 -9.73 20250108 2500 2.00 20250213 3530 -27.76 20240311 2500 2.00 20250213 0.27 N 123890 500 619 억 6641005 N N 0 N 00 N
4 20250228 140907 55 60.00 KOSPI 금융 N N N Y 60 N 2550 -30 5 -1.16 350112580 137077 173.25 2560 2565 2545 3350 1810 2580 2554.13 5.36 0 21470 2590 2585 2575 2570 2560 2587 2572 620 770 500 1900 5 1 123977752 3161 2.44 0.30 12 0.11 1046.00 8450.00 3530 20240311 -27.76 2500 20250213 2.00 2825 -9.73 20250108 2500 2.00 20250213 3530 -27.76 20240311 2500 2.00 20250213 0.27 N 123890 500 619 억 6641005 N N 0 N 00 N
5 20250228 130902 55 60.00 KOSPI 금융 N N N Y 60 N 2555 -25 5 -0.97 283837365 111077 140.39 2560 2565 2550 3350 1810 2580 2555.32 5.36 0 21809 2590 2585 2575 2570 2560 2587 2572 620 770 500 1900 5 1 123977752 3168 2.44 0.30 12 0.09 1046.00 8450.00 3530 20240311 -27.62 2500 20250213 2.20 2825 -9.56 20250108 2500 2.20 20250213 3530 -27.62 20240311 2500 2.20 20250213 0.27 N 123890 500 619 억 6641005 N N 0 N 00 N
6 20250228 120859 55 60.00 KOSPI 금융 N N N Y 60 N 2555 -25 5 -0.97 262162880 102590 129.66 2560 2565 2550 3350 1810 2580 2555.44 5.36 0 19638 2590 2585 2575 2570 2560 2587 2572 620 770 500 1900 5 1 123977752 3168 2.44 0.30 12 0.08 1046.00 8450.00 3530 20240311 -27.62 2500 20250213 2.20 2825 -9.56 20250108 2500 2.20 20250213 3530 -27.62 20240311 2500 2.20 20250213 0.27 N 123890 500 619 억 6641005 N N 0 N 00 N
7 20250228 110859 55 60.00 KOSPI 금융 N N N Y 60 N 2560 -20 5 -0.78 151242695 59119 74.72 2560 2565 2550 3350 1810 2580 2558.27 5.36 0 15085 2590 2585 2575 2570 2560 2587 2572 620 770 500 1900 5 1 123977752 3174 2.45 0.30 12 0.05 1046.00 8450.00 3530 20240311 -27.48 2500 20250213 2.40 2825 -9.38 20250108 2500 2.40 20250213 3530 -27.48 20240311 2500 2.40 20250213 0.27 N 123890 500 619 억 6641005 N N 0 N 00 N
8 20250228 100858 55 60.00 KOSPI 금융 N N N Y 60 N 2560 -20 5 -0.78 104580415 40875 51.66 2560 2565 2550 3350 1810 2580 2558.54 5.36 0 11201 2590 2585 2575 2570 2560 2587 2572 620 770 500 1900 5 1 123977752 3174 2.45 0.30 12 0.03 1046.00 8450.00 3530 20240311 -27.48 2500 20250213 2.40 2825 -9.38 20250108 2500 2.40 20250213 3530 -27.48 20240311 2500 2.40 20250213 0.27 N 123890 500 619 억 6641005 N N 0 N 00 N
9 20250228 090901 55 60.00 KOSPI 금융 N N N Y 60 N 2565 -15 5 -0.58 18888845 7377 9.32 2560 2565 2555 3350 1810 2580 2560.50 5.36 0 375 2590 2585 2575 2570 2560 2587 2572 620 770 500 1900 5 1 123977752 3180 2.45 0.30 12 0.01 1046.00 8450.00 3530 20240311 -27.34 2500 20250213 2.60 2825 -9.20 20250108 2500 2.60 20250213 3530 -27.34 20240311 2500 2.60 20250213 0.27 N 123890 500 619 억 6641005 N N 0 N 00 N
10 20250227 160852 55 60.00 KOSPI 금융 N N N Y 60 N 2580 10 2 0.39 203246205 79085 94.58 2580 2580 2565 3340 1800 2570 2569.97 5.24 0 6720 2596 2582 2571 2557 2546 2577 2552 620 770 500 1900 5 1 123977752 3199 2.47 0.31 12 0.06 1046.00 8450.00 3530 20240311 -26.91 2500 20250213 3.20 2825 -8.67 20250108 2500 3.20 20250213 3530 -26.91 20240311 2500 3.20 20250213 0.27 N 123890 500 619 억 6496786 N N 0 N 00 N
11 20250227 150852 55 60.00 KOSPI 금융 N N N Y 60 N 2565 -5 5 -0.19 178892315 69631 83.27 2580 2580 2565 3340 1800 2570 2569.15 5.24 0 6638 2596 2582 2571 2557 2546 2577 2552 620 770 500 1900 5 1 123977752 3180 2.45 0.30 12 0.06 1046.00 8450.00 3530 20240311 -27.34 2500 20250213 2.60 2825 -9.20 20250108 2500 2.60 20250213 3530 -27.34 20240311 2500 2.60 20250213 0.27 N 123890 500 619 억 6496786 N N 0 N 00 N
12 20250227 140855 55 60.00 KOSPI 금융 N N N Y 60 N 2565 -5 5 -0.19 167497105 65189 77.96 2580 2580 2565 3340 1800 2570 2569.41 5.24 0 9112 2596 2582 2571 2557 2546 2577 2552 620 770 500 1900 5 1 123977752 3180 2.45 0.30 12 0.05 1046.00 8450.00 3530 20240311 -27.34 2500 20250213 2.60 2825 -9.20 20250108 2500 2.60 20250213 3530 -27.34 20240311 2500 2.60 20250213 0.27 N 123890 500 619 억 6496786 N N 0 N 00 N