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
499790/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
20250228,161458,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21350,-1050,5,-4.69,1126838100,51761,233.32,22200,22400,21350,29100,15700,22400,21770.56,7.97,0,9618,23500,22950,22350,21800,21200,22650,21500,198,6700,1000,15680,50,1,19830841,4234,0.00,0.00,12,0.26,0.00,0.00,33100,20241223,-35.50,18560,20250203,15.03,23750,-10.11,20250107,18560,15.03,20250203,33100,-35.50,20241223,18560,15.03,20250203,0.30,N,499790,1000,198 억,,1580931,N,N,160,N,00,N
20250228,151505,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21500,-900,5,-4.02,1015361750,46560,209.87,22200,22400,21350,29100,15700,22400,21807.60,7.97,0,11673,23500,22950,22350,21800,21200,22650,21500,198,6700,1000,15680,50,1,19830841,4264,0.00,0.00,12,0.23,0.00,0.00,33100,20241223,-35.05,18560,20250203,15.84,23750,-9.47,20250107,18560,15.84,20250203,33100,-35.05,20241223,18560,15.84,20250203,0.30,N,499790,1000,198 억,,1580931,N,N,160,N,00,N
20250228,141507,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21600,-800,5,-3.57,894709500,40942,184.55,22200,22400,21350,29100,15700,22400,21853.10,7.97,0,9990,23500,22950,22350,21800,21200,22650,21500,198,6700,1000,15680,50,1,19830841,4283,0.00,0.00,12,0.21,0.00,0.00,33100,20241223,-34.74,18560,20250203,16.38,23750,-9.05,20250107,18560,16.38,20250203,33100,-34.74,20241223,18560,16.38,20250203,0.30,N,499790,1000,198 억,,1580931,N,N,160,N,00,N
20250228,131458,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21600,-800,5,-3.57,700437850,31911,143.84,22200,22400,21550,29100,15700,22400,21949.73,7.97,0,9909,23500,22950,22350,21800,21200,22650,21500,198,6700,1000,15680,50,1,19830841,4283,0.00,0.00,12,0.16,0.00,0.00,33100,20241223,-34.74,18560,20250203,16.38,23750,-9.05,20250107,18560,16.38,20250203,33100,-34.74,20241223,18560,16.38,20250203,0.30,N,499790,1000,198 억,,1580931,N,N,160,N,00,N
20250228,121451,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21750,-650,5,-2.90,588628200,26754,120.60,22200,22400,21700,29100,15700,22400,22001.50,7.97,0,9757,23500,22950,22350,21800,21200,22650,21500,198,6700,1000,15680,50,1,19830841,4313,0.00,0.00,12,0.13,0.00,0.00,33100,20241223,-34.29,18560,20250203,17.19,23750,-8.42,20250107,18560,17.19,20250203,33100,-34.29,20241223,18560,17.19,20250203,0.30,N,499790,1000,198 억,,1580931,N,N,160,N,00,N
20250228,111454,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22000,-400,5,-1.79,297570150,13444,60.60,22200,22400,21850,29100,15700,22400,22134.05,7.97,0,2248,23500,22950,22350,21800,21200,22650,21500,198,6700,1000,15680,50,1,19830841,4363,0.00,0.00,12,0.07,0.00,0.00,33100,20241223,-33.53,18560,20250203,18.53,23750,-7.37,20250107,18560,18.53,20250203,33100,-33.53,20241223,18560,18.53,20250203,0.30,N,499790,1000,198 억,,1580931,N,N,160,N,00,N
20250228,101453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22200,-200,5,-0.89,128783300,5798,26.13,22200,22400,22000,29100,15700,22400,22211.68,7.97,0,2367,23500,22950,22350,21800,21200,22650,21500,198,6700,1000,15680,50,1,19830841,4402,0.00,0.00,12,0.03,0.00,0.00,33100,20241223,-32.93,18560,20250203,19.61,23750,-6.53,20250107,18560,19.61,20250203,33100,-32.93,20241223,18560,19.61,20250203,0.30,N,499790,1000,198 억,,1580931,N,N,160,N,00,N
20250228,091501,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22250,-150,5,-0.67,35911800,1618,7.29,22200,22300,22000,29100,15700,22400,22195.18,7.97,0,64,23500,22950,22350,21800,21200,22650,21500,198,6700,1000,15680,50,1,19830841,4412,0.00,0.00,12,0.01,0.00,0.00,33100,20241223,-32.78,18560,20250203,19.88,23750,-6.32,20250107,18560,19.88,20250203,33100,-32.78,20241223,18560,19.88,20250203,0.30,N,499790,1000,198 억,,1580931,N,N,160,N,00,N
20250227,161440,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22400,-350,5,-1.54,500737550,22120,85.05,22750,22900,21750,29550,15950,22750,22637.54,7.97,0,3756,23116,22932,22716,22532,22316,23025,22625,198,6800,1000,15920,50,1,19830841,4442,0.00,0.00,12,0.11,0.00,0.00,33100,20241223,-32.33,18560,20250203,20.69,23750,-5.68,20250107,18560,20.69,20250203,33100,-32.33,20241223,18560,20.69,20250203,0.28,N,499790,1000,198 억,,1579669,N,N,160,N,00,N
20250227,151443,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22400,-350,5,-1.54,484720950,21405,82.30,22750,22900,21750,29550,15950,22750,22645.22,7.97,0,3583,23116,22932,22716,22532,22316,23025,22625,198,6800,1000,15920,50,1,19830841,4442,0.00,0.00,12,0.11,0.00,0.00,33100,20241223,-32.33,18560,20250203,20.69,23750,-5.68,20250107,18560,20.69,20250203,33100,-32.33,20241223,18560,20.69,20250203,0.28,N,499790,1000,198 억,,1579669,N,N,1,N,00,N
20250227,141445,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22450,-300,5,-1.32,394605750,17386,66.85,22750,22900,21750,29550,15950,22750,22696.75,7.97,0,3075,23116,22932,22716,22532,22316,23025,22625,198,6800,1000,15920,50,1,19830841,4452,0.00,0.00,12,0.09,0.00,0.00,33100,20241223,-32.18,18560,20250203,20.96,23750,-5.47,20250107,18560,20.96,20250203,33100,-32.18,20241223,18560,20.96,20250203,0.28,N,499790,1000,198 억,,1579669,N,N,1,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 161458 57 100.00 KOSPI 금융 N N N N N 21350 -1050 5 -4.69 1126838100 51761 233.32 22200 22400 21350 29100 15700 22400 21770.56 7.97 0 9618 23500 22950 22350 21800 21200 22650 21500 198 6700 1000 15680 50 1 19830841 4234 0.00 0.00 12 0.26 0.00 0.00 33100 20241223 -35.50 18560 20250203 15.03 23750 -10.11 20250107 18560 15.03 20250203 33100 -35.50 20241223 18560 15.03 20250203 0.30 N 499790 1000 198 억 1580931 N N 160 N 00 N
3 20250228 151505 57 100.00 KOSPI 금융 N N N N N 21500 -900 5 -4.02 1015361750 46560 209.87 22200 22400 21350 29100 15700 22400 21807.60 7.97 0 11673 23500 22950 22350 21800 21200 22650 21500 198 6700 1000 15680 50 1 19830841 4264 0.00 0.00 12 0.23 0.00 0.00 33100 20241223 -35.05 18560 20250203 15.84 23750 -9.47 20250107 18560 15.84 20250203 33100 -35.05 20241223 18560 15.84 20250203 0.30 N 499790 1000 198 억 1580931 N N 160 N 00 N
4 20250228 141507 57 100.00 KOSPI 금융 N N N N N 21600 -800 5 -3.57 894709500 40942 184.55 22200 22400 21350 29100 15700 22400 21853.10 7.97 0 9990 23500 22950 22350 21800 21200 22650 21500 198 6700 1000 15680 50 1 19830841 4283 0.00 0.00 12 0.21 0.00 0.00 33100 20241223 -34.74 18560 20250203 16.38 23750 -9.05 20250107 18560 16.38 20250203 33100 -34.74 20241223 18560 16.38 20250203 0.30 N 499790 1000 198 억 1580931 N N 160 N 00 N
5 20250228 131458 57 100.00 KOSPI 금융 N N N N N 21600 -800 5 -3.57 700437850 31911 143.84 22200 22400 21550 29100 15700 22400 21949.73 7.97 0 9909 23500 22950 22350 21800 21200 22650 21500 198 6700 1000 15680 50 1 19830841 4283 0.00 0.00 12 0.16 0.00 0.00 33100 20241223 -34.74 18560 20250203 16.38 23750 -9.05 20250107 18560 16.38 20250203 33100 -34.74 20241223 18560 16.38 20250203 0.30 N 499790 1000 198 억 1580931 N N 160 N 00 N
6 20250228 121451 57 100.00 KOSPI 금융 N N N N N 21750 -650 5 -2.90 588628200 26754 120.60 22200 22400 21700 29100 15700 22400 22001.50 7.97 0 9757 23500 22950 22350 21800 21200 22650 21500 198 6700 1000 15680 50 1 19830841 4313 0.00 0.00 12 0.13 0.00 0.00 33100 20241223 -34.29 18560 20250203 17.19 23750 -8.42 20250107 18560 17.19 20250203 33100 -34.29 20241223 18560 17.19 20250203 0.30 N 499790 1000 198 억 1580931 N N 160 N 00 N
7 20250228 111454 57 100.00 KOSPI 금융 N N N N N 22000 -400 5 -1.79 297570150 13444 60.60 22200 22400 21850 29100 15700 22400 22134.05 7.97 0 2248 23500 22950 22350 21800 21200 22650 21500 198 6700 1000 15680 50 1 19830841 4363 0.00 0.00 12 0.07 0.00 0.00 33100 20241223 -33.53 18560 20250203 18.53 23750 -7.37 20250107 18560 18.53 20250203 33100 -33.53 20241223 18560 18.53 20250203 0.30 N 499790 1000 198 억 1580931 N N 160 N 00 N
8 20250228 101453 57 100.00 KOSPI 금융 N N N N N 22200 -200 5 -0.89 128783300 5798 26.13 22200 22400 22000 29100 15700 22400 22211.68 7.97 0 2367 23500 22950 22350 21800 21200 22650 21500 198 6700 1000 15680 50 1 19830841 4402 0.00 0.00 12 0.03 0.00 0.00 33100 20241223 -32.93 18560 20250203 19.61 23750 -6.53 20250107 18560 19.61 20250203 33100 -32.93 20241223 18560 19.61 20250203 0.30 N 499790 1000 198 억 1580931 N N 160 N 00 N
9 20250228 091501 57 100.00 KOSPI 금융 N N N N N 22250 -150 5 -0.67 35911800 1618 7.29 22200 22300 22000 29100 15700 22400 22195.18 7.97 0 64 23500 22950 22350 21800 21200 22650 21500 198 6700 1000 15680 50 1 19830841 4412 0.00 0.00 12 0.01 0.00 0.00 33100 20241223 -32.78 18560 20250203 19.88 23750 -6.32 20250107 18560 19.88 20250203 33100 -32.78 20241223 18560 19.88 20250203 0.30 N 499790 1000 198 억 1580931 N N 160 N 00 N
10 20250227 161440 57 100.00 KOSPI 금융 N N N N N 22400 -350 5 -1.54 500737550 22120 85.05 22750 22900 21750 29550 15950 22750 22637.54 7.97 0 3756 23116 22932 22716 22532 22316 23025 22625 198 6800 1000 15920 50 1 19830841 4442 0.00 0.00 12 0.11 0.00 0.00 33100 20241223 -32.33 18560 20250203 20.69 23750 -5.68 20250107 18560 20.69 20250203 33100 -32.33 20241223 18560 20.69 20250203 0.28 N 499790 1000 198 억 1579669 N N 160 N 00 N
11 20250227 151443 57 100.00 KOSPI 금융 N N N N N 22400 -350 5 -1.54 484720950 21405 82.30 22750 22900 21750 29550 15950 22750 22645.22 7.97 0 3583 23116 22932 22716 22532 22316 23025 22625 198 6800 1000 15920 50 1 19830841 4442 0.00 0.00 12 0.11 0.00 0.00 33100 20241223 -32.33 18560 20250203 20.69 23750 -5.68 20250107 18560 20.69 20250203 33100 -32.33 20241223 18560 20.69 20250203 0.28 N 499790 1000 198 억 1579669 N N 1 N 00 N
12 20250227 141445 57 100.00 KOSPI 금융 N N N N N 22450 -300 5 -1.32 394605750 17386 66.85 22750 22900 21750 29550 15950 22750 22696.75 7.97 0 3075 23116 22932 22716 22532 22316 23025 22625 198 6800 1000 15920 50 1 19830841 4452 0.00 0.00 12 0.09 0.00 0.00 33100 20241223 -32.18 18560 20250203 20.96 23750 -5.47 20250107 18560 20.96 20250203 33100 -32.18 20241223 18560 20.96 20250203 0.28 N 499790 1000 198 억 1579669 N N 1 N 00 N