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
244920/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
20250228,161113,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4115,25,2,0.61,667952490,161616,375.41,4090,4215,4050,5310,2865,4090,4132.96,1.15,0,23028,4150,4120,4065,4035,3980,4092,4007,113,1220,500,2940,5,1,22607693,930,9.12,0.62,12,0.71,451.00,6651.00,4840,20241203,-14.98,3535,20240805,16.41,4565,-9.86,20250102,3950,4.18,20250212,4840,-14.98,20241203,3535,16.41,20240805,1.58,N,244920,500,113 억,,260869,N,N,26,N,00,N
20250228,151118,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4110,20,2,0.49,655896765,158674,368.57,4090,4215,4050,5310,2865,4090,4133.61,1.15,0,25058,4150,4120,4065,4035,3980,4092,4007,113,1220,500,2940,5,1,22607693,929,9.11,0.62,12,0.70,451.00,6651.00,4840,20241203,-15.08,3535,20240805,16.27,4565,-9.97,20250102,3950,4.05,20250212,4840,-15.08,20241203,3535,16.27,20240805,1.58,N,244920,500,113 억,,260869,N,N,339,N,00,N
20250228,141119,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,-15,5,-0.37,639259840,154605,359.12,4090,4215,4050,5310,2865,4090,4134.79,1.15,0,25611,4150,4120,4065,4035,3980,4092,4007,113,1220,500,2940,5,1,22607693,921,9.04,0.61,12,0.68,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3950,3.16,20250212,4840,-15.81,20241203,3535,15.28,20240805,1.58,N,244920,500,113 억,,260869,N,N,339,N,00,N
20250228,131112,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4090,0,3,0.00,578095215,139656,324.40,4090,4215,4050,5310,2865,4090,4139.42,1.15,0,27708,4150,4120,4065,4035,3980,4092,4007,113,1220,500,2940,5,1,22607693,925,9.07,0.61,12,0.62,451.00,6651.00,4840,20241203,-15.50,3535,20240805,15.70,4565,-10.41,20250102,3950,3.54,20250212,4840,-15.50,20241203,3535,15.70,20240805,1.58,N,244920,500,113 억,,260869,N,N,339,N,00,N
20250228,121108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4080,-10,5,-0.24,552431200,133364,309.78,4090,4215,4050,5310,2865,4090,4142.28,1.15,0,26310,4150,4120,4065,4035,3980,4092,4007,113,1220,500,2940,5,1,22607693,922,9.05,0.61,12,0.59,451.00,6651.00,4840,20241203,-15.70,3535,20240805,15.42,4565,-10.62,20250102,3950,3.29,20250212,4840,-15.70,20241203,3535,15.42,20240805,1.58,N,244920,500,113 억,,260869,N,N,339,N,00,N
20250228,111111,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4140,50,2,1.22,468471490,112913,262.28,4090,4215,4050,5310,2865,4090,4148.96,1.15,0,24985,4150,4120,4065,4035,3980,4092,4007,113,1220,500,2940,5,1,22607693,936,9.18,0.62,12,0.50,451.00,6651.00,4840,20241203,-14.46,3535,20240805,17.11,4565,-9.31,20250102,3950,4.81,20250212,4840,-14.46,20241203,3535,17.11,20240805,1.58,N,244920,500,113 억,,260869,N,N,339,N,00,N
20250228,101109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4100,10,2,0.24,414127985,99691,231.56,4090,4215,4050,5310,2865,4090,4154.12,1.15,0,24241,4150,4120,4065,4035,3980,4092,4007,113,1220,500,2940,5,1,22607693,927,9.09,0.62,12,0.44,451.00,6651.00,4840,20241203,-15.29,3535,20240805,15.98,4565,-10.19,20250102,3950,3.80,20250212,4840,-15.29,20241203,3535,15.98,20240805,1.58,N,244920,500,113 억,,260869,N,N,339,N,00,N
20250228,091114,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4100,10,2,0.24,10051860,2453,5.70,4090,4135,4050,5310,2865,4090,4097.78,1.15,0,-2237,4150,4120,4065,4035,3980,4092,4007,113,1220,500,2940,5,1,22607693,927,9.09,0.62,12,0.01,451.00,6651.00,4840,20241203,-15.29,3535,20240805,15.98,4565,-10.19,20250102,3950,3.80,20250212,4840,-15.29,20241203,3535,15.98,20240805,1.58,N,244920,500,113 억,,260869,N,N,339,N,00,N
20250227,161100,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4090,-5,5,-0.12,173768755,43006,68.20,4095,4095,4010,5320,2870,4095,4040.54,1.19,0,-7517,4188,4141,4093,4046,3998,4165,4070,113,1225,500,2940,5,1,22607693,925,9.07,0.61,12,0.19,451.00,6651.00,4840,20241203,-15.50,3535,20240805,15.70,4565,-10.41,20250102,3950,3.54,20250212,4840,-15.50,20241203,3535,15.70,20240805,1.58,N,244920,500,113 억,,268698,N,N,339,N,00,N
20250227,151102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4070,-25,5,-0.61,152210235,37699,59.78,4095,4095,4010,5320,2870,4095,4037.51,1.19,0,-2819,4188,4141,4093,4046,3998,4165,4070,113,1225,500,2940,5,1,22607693,920,9.02,0.61,12,0.17,451.00,6651.00,4840,20241203,-15.91,3535,20240805,15.13,4565,-10.84,20250102,3950,3.04,20250212,4840,-15.91,20241203,3535,15.13,20240805,1.58,N,244920,500,113 억,,268698,N,N,0,N,00,N
20250227,141104,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4070,-25,5,-0.61,151128775,37433,59.36,4095,4095,4010,5320,2870,4095,4037.31,1.19,0,-2858,4188,4141,4093,4046,3998,4165,4070,113,1225,500,2940,5,1,22607693,920,9.02,0.61,12,0.17,451.00,6651.00,4840,20241203,-15.91,3535,20240805,15.13,4565,-10.84,20250102,3950,3.04,20250212,4840,-15.91,20241203,3535,15.13,20240805,1.58,N,244920,500,113 억,,268698,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 161113 57 100.00 KOSPI 금융 N N N N N 4115 25 2 0.61 667952490 161616 375.41 4090 4215 4050 5310 2865 4090 4132.96 1.15 0 23028 4150 4120 4065 4035 3980 4092 4007 113 1220 500 2940 5 1 22607693 930 9.12 0.62 12 0.71 451.00 6651.00 4840 20241203 -14.98 3535 20240805 16.41 4565 -9.86 20250102 3950 4.18 20250212 4840 -14.98 20241203 3535 16.41 20240805 1.58 N 244920 500 113 억 260869 N N 26 N 00 N
3 20250228 151118 57 100.00 KOSPI 금융 N N N N N 4110 20 2 0.49 655896765 158674 368.57 4090 4215 4050 5310 2865 4090 4133.61 1.15 0 25058 4150 4120 4065 4035 3980 4092 4007 113 1220 500 2940 5 1 22607693 929 9.11 0.62 12 0.70 451.00 6651.00 4840 20241203 -15.08 3535 20240805 16.27 4565 -9.97 20250102 3950 4.05 20250212 4840 -15.08 20241203 3535 16.27 20240805 1.58 N 244920 500 113 억 260869 N N 339 N 00 N
4 20250228 141119 57 100.00 KOSPI 금융 N N N N N 4075 -15 5 -0.37 639259840 154605 359.12 4090 4215 4050 5310 2865 4090 4134.79 1.15 0 25611 4150 4120 4065 4035 3980 4092 4007 113 1220 500 2940 5 1 22607693 921 9.04 0.61 12 0.68 451.00 6651.00 4840 20241203 -15.81 3535 20240805 15.28 4565 -10.73 20250102 3950 3.16 20250212 4840 -15.81 20241203 3535 15.28 20240805 1.58 N 244920 500 113 억 260869 N N 339 N 00 N
5 20250228 131112 57 100.00 KOSPI 금융 N N N N N 4090 0 3 0.00 578095215 139656 324.40 4090 4215 4050 5310 2865 4090 4139.42 1.15 0 27708 4150 4120 4065 4035 3980 4092 4007 113 1220 500 2940 5 1 22607693 925 9.07 0.61 12 0.62 451.00 6651.00 4840 20241203 -15.50 3535 20240805 15.70 4565 -10.41 20250102 3950 3.54 20250212 4840 -15.50 20241203 3535 15.70 20240805 1.58 N 244920 500 113 억 260869 N N 339 N 00 N
6 20250228 121108 57 100.00 KOSPI 금융 N N N N N 4080 -10 5 -0.24 552431200 133364 309.78 4090 4215 4050 5310 2865 4090 4142.28 1.15 0 26310 4150 4120 4065 4035 3980 4092 4007 113 1220 500 2940 5 1 22607693 922 9.05 0.61 12 0.59 451.00 6651.00 4840 20241203 -15.70 3535 20240805 15.42 4565 -10.62 20250102 3950 3.29 20250212 4840 -15.70 20241203 3535 15.42 20240805 1.58 N 244920 500 113 억 260869 N N 339 N 00 N
7 20250228 111111 57 100.00 KOSPI 금융 N N N N N 4140 50 2 1.22 468471490 112913 262.28 4090 4215 4050 5310 2865 4090 4148.96 1.15 0 24985 4150 4120 4065 4035 3980 4092 4007 113 1220 500 2940 5 1 22607693 936 9.18 0.62 12 0.50 451.00 6651.00 4840 20241203 -14.46 3535 20240805 17.11 4565 -9.31 20250102 3950 4.81 20250212 4840 -14.46 20241203 3535 17.11 20240805 1.58 N 244920 500 113 억 260869 N N 339 N 00 N
8 20250228 101109 57 100.00 KOSPI 금융 N N N N N 4100 10 2 0.24 414127985 99691 231.56 4090 4215 4050 5310 2865 4090 4154.12 1.15 0 24241 4150 4120 4065 4035 3980 4092 4007 113 1220 500 2940 5 1 22607693 927 9.09 0.62 12 0.44 451.00 6651.00 4840 20241203 -15.29 3535 20240805 15.98 4565 -10.19 20250102 3950 3.80 20250212 4840 -15.29 20241203 3535 15.98 20240805 1.58 N 244920 500 113 억 260869 N N 339 N 00 N
9 20250228 091114 57 100.00 KOSPI 금융 N N N N N 4100 10 2 0.24 10051860 2453 5.70 4090 4135 4050 5310 2865 4090 4097.78 1.15 0 -2237 4150 4120 4065 4035 3980 4092 4007 113 1220 500 2940 5 1 22607693 927 9.09 0.62 12 0.01 451.00 6651.00 4840 20241203 -15.29 3535 20240805 15.98 4565 -10.19 20250102 3950 3.80 20250212 4840 -15.29 20241203 3535 15.98 20240805 1.58 N 244920 500 113 억 260869 N N 339 N 00 N
10 20250227 161100 57 100.00 KOSPI 금융 N N N N N 4090 -5 5 -0.12 173768755 43006 68.20 4095 4095 4010 5320 2870 4095 4040.54 1.19 0 -7517 4188 4141 4093 4046 3998 4165 4070 113 1225 500 2940 5 1 22607693 925 9.07 0.61 12 0.19 451.00 6651.00 4840 20241203 -15.50 3535 20240805 15.70 4565 -10.41 20250102 3950 3.54 20250212 4840 -15.50 20241203 3535 15.70 20240805 1.58 N 244920 500 113 억 268698 N N 339 N 00 N
11 20250227 151102 57 100.00 KOSPI 금융 N N N N N 4070 -25 5 -0.61 152210235 37699 59.78 4095 4095 4010 5320 2870 4095 4037.51 1.19 0 -2819 4188 4141 4093 4046 3998 4165 4070 113 1225 500 2940 5 1 22607693 920 9.02 0.61 12 0.17 451.00 6651.00 4840 20241203 -15.91 3535 20240805 15.13 4565 -10.84 20250102 3950 3.04 20250212 4840 -15.91 20241203 3535 15.13 20240805 1.58 N 244920 500 113 억 268698 N N 0 N 00 N
12 20250227 141104 57 100.00 KOSPI 금융 N N N N N 4070 -25 5 -0.61 151128775 37433 59.36 4095 4095 4010 5320 2870 4095 4037.31 1.19 0 -2858 4188 4141 4093 4046 3998 4165 4070 113 1225 500 2940 5 1 22607693 920 9.02 0.61 12 0.17 451.00 6651.00 4840 20241203 -15.91 3535 20240805 15.13 4565 -10.84 20250102 3950 3.04 20250212 4840 -15.91 20241203 3535 15.13 20240805 1.58 N 244920 500 113 억 268698 N N 0 N 00 N