ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000070/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
20250221,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-600,5,-0.94,772538200,12226,71.44,63700,63800,63000,82600,44600,63600,63188.14,7.68,0,-5519,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5395,3.24,0.28,12,0.14,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N
20250221,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-500,5,-0.79,657366700,10399,60.77,63700,63800,63000,82600,44600,63600,63214.41,7.68,0,-4924,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5404,3.25,0.28,12,0.12,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N
20250221,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-400,5,-0.63,521376200,8244,48.17,63700,63800,63100,82600,44600,63600,63243.11,7.68,0,-4007,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5413,3.25,0.28,12,0.10,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N
20250221,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,-300,5,-0.47,468009000,7400,43.24,63700,63800,63100,82600,44600,63600,63244.46,7.68,0,-3640,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5421,3.26,0.28,12,0.09,19436.00,225809.00,87900,20240923,-27.99,62100,20250203,1.93,66000,-4.09,20250107,62100,1.93,20250203,87900,-27.99,20240923,62100,1.93,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N
20250221,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,-300,5,-0.47,390663500,6177,36.10,63700,63800,63100,82600,44600,63600,63244.86,7.68,0,-3014,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5421,3.26,0.28,12,0.07,19436.00,225809.00,87900,20240923,-27.99,62100,20250203,1.93,66000,-4.09,20250107,62100,1.93,20250203,87900,-27.99,20240923,62100,1.93,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N
20250221,110102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-500,5,-0.79,240355300,3799,22.20,63700,63800,63100,82600,44600,63600,63268.04,7.68,0,-2108,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5404,3.25,0.28,12,0.04,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N
20250221,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,-300,5,-0.47,128746800,2034,11.89,63700,63800,63100,82600,44600,63600,63297.35,7.68,0,-1039,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5421,3.26,0.28,12,0.02,19436.00,225809.00,87900,20240923,-27.99,62100,20250203,1.93,66000,-4.09,20250107,62100,1.93,20250203,87900,-27.99,20240923,62100,1.93,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N
20250221,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63600,0,3,0.00,7071100,111,0.65,63700,63800,63600,82600,44600,63600,63703.60,7.68,0,-66,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5447,3.27,0.28,12,0.00,19436.00,225809.00,87900,20240923,-27.65,62100,20250203,2.42,66000,-3.64,20250107,62100,2.42,20250203,87900,-27.65,20240923,62100,2.42,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N
20250220,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63600,800,2,1.27,1089519900,17103,67.54,63100,64200,62800,81600,44000,62800,63703.51,7.63,0,1954,63666,63232,62966,62532,62266,63100,62400,428,18800,5000,46470,100,1,8564271,5447,3.27,0.28,12,0.20,19436.00,225809.00,87900,20240923,-27.65,62100,20250203,2.42,66000,-3.64,20250107,62100,2.42,20250203,87900,-27.65,20240923,62100,2.42,20250203,0.35,N,000070,5000,428 억,,653586,N,N,6,N,00,N
20250220,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63800,1000,2,1.59,1031862700,16198,63.97,63100,64200,62800,81600,44000,62800,63703.09,7.63,0,1932,63666,63232,62966,62532,62266,63100,62400,428,18800,5000,46470,100,1,8564271,5464,3.28,0.28,12,0.19,19436.00,225809.00,87900,20240923,-27.42,62100,20250203,2.74,66000,-3.33,20250107,62100,2.74,20250203,87900,-27.42,20240923,62100,2.74,20250203,0.35,N,000070,5000,428 억,,653586,N,N,53,N,00,N
20250220,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63900,1100,2,1.75,931377600,14622,57.74,63100,64200,62800,81600,44000,62800,63697.00,7.63,0,2501,63666,63232,62966,62532,62266,63100,62400,428,18800,5000,46470,100,1,8564271,5473,3.29,0.28,12,0.17,19436.00,225809.00,87900,20240923,-27.30,62100,20250203,2.90,66000,-3.18,20250107,62100,2.90,20250203,87900,-27.30,20240923,62100,2.90,20250203,0.35,N,000070,5000,428 억,,653586,N,N,53,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 20250221 160101 55 60.00 KOSPI 금융 N N N Y 60 N 63000 -600 5 -0.94 772538200 12226 71.44 63700 63800 63000 82600 44600 63600 63188.14 7.68 0 -5519 64933 64266 63533 62866 62133 64600 63200 428 19000 5000 47060 100 1 8564271 5395 3.24 0.28 12 0.14 19436.00 225809.00 87900 20240923 -28.33 62100 20250203 1.45 66000 -4.55 20250107 62100 1.45 20250203 87900 -28.33 20240923 62100 1.45 20250203 0.36 N 000070 5000 428 억 657398 N N 6 N 00 N
3 20250221 150102 55 60.00 KOSPI 금융 N N N Y 60 N 63100 -500 5 -0.79 657366700 10399 60.77 63700 63800 63000 82600 44600 63600 63214.41 7.68 0 -4924 64933 64266 63533 62866 62133 64600 63200 428 19000 5000 47060 100 1 8564271 5404 3.25 0.28 12 0.12 19436.00 225809.00 87900 20240923 -28.21 62100 20250203 1.61 66000 -4.39 20250107 62100 1.61 20250203 87900 -28.21 20240923 62100 1.61 20250203 0.36 N 000070 5000 428 억 657398 N N 6 N 00 N
4 20250221 140102 55 60.00 KOSPI 금융 N N N Y 60 N 63200 -400 5 -0.63 521376200 8244 48.17 63700 63800 63100 82600 44600 63600 63243.11 7.68 0 -4007 64933 64266 63533 62866 62133 64600 63200 428 19000 5000 47060 100 1 8564271 5413 3.25 0.28 12 0.10 19436.00 225809.00 87900 20240923 -28.10 62100 20250203 1.77 66000 -4.24 20250107 62100 1.77 20250203 87900 -28.10 20240923 62100 1.77 20250203 0.36 N 000070 5000 428 억 657398 N N 6 N 00 N
5 20250221 130101 55 60.00 KOSPI 금융 N N N Y 60 N 63300 -300 5 -0.47 468009000 7400 43.24 63700 63800 63100 82600 44600 63600 63244.46 7.68 0 -3640 64933 64266 63533 62866 62133 64600 63200 428 19000 5000 47060 100 1 8564271 5421 3.26 0.28 12 0.09 19436.00 225809.00 87900 20240923 -27.99 62100 20250203 1.93 66000 -4.09 20250107 62100 1.93 20250203 87900 -27.99 20240923 62100 1.93 20250203 0.36 N 000070 5000 428 억 657398 N N 6 N 00 N
6 20250221 120102 55 60.00 KOSPI 금융 N N N Y 60 N 63300 -300 5 -0.47 390663500 6177 36.10 63700 63800 63100 82600 44600 63600 63244.86 7.68 0 -3014 64933 64266 63533 62866 62133 64600 63200 428 19000 5000 47060 100 1 8564271 5421 3.26 0.28 12 0.07 19436.00 225809.00 87900 20240923 -27.99 62100 20250203 1.93 66000 -4.09 20250107 62100 1.93 20250203 87900 -27.99 20240923 62100 1.93 20250203 0.36 N 000070 5000 428 억 657398 N N 6 N 00 N
7 20250221 110102 55 60.00 KOSPI 금융 N N N Y 60 N 63100 -500 5 -0.79 240355300 3799 22.20 63700 63800 63100 82600 44600 63600 63268.04 7.68 0 -2108 64933 64266 63533 62866 62133 64600 63200 428 19000 5000 47060 100 1 8564271 5404 3.25 0.28 12 0.04 19436.00 225809.00 87900 20240923 -28.21 62100 20250203 1.61 66000 -4.39 20250107 62100 1.61 20250203 87900 -28.21 20240923 62100 1.61 20250203 0.36 N 000070 5000 428 억 657398 N N 6 N 00 N
8 20250221 100102 55 60.00 KOSPI 금융 N N N Y 60 N 63300 -300 5 -0.47 128746800 2034 11.89 63700 63800 63100 82600 44600 63600 63297.35 7.68 0 -1039 64933 64266 63533 62866 62133 64600 63200 428 19000 5000 47060 100 1 8564271 5421 3.26 0.28 12 0.02 19436.00 225809.00 87900 20240923 -27.99 62100 20250203 1.93 66000 -4.09 20250107 62100 1.93 20250203 87900 -27.99 20240923 62100 1.93 20250203 0.36 N 000070 5000 428 억 657398 N N 6 N 00 N
9 20250221 090102 55 60.00 KOSPI 금융 N N N Y 60 N 63600 0 3 0.00 7071100 111 0.65 63700 63800 63600 82600 44600 63600 63703.60 7.68 0 -66 64933 64266 63533 62866 62133 64600 63200 428 19000 5000 47060 100 1 8564271 5447 3.27 0.28 12 0.00 19436.00 225809.00 87900 20240923 -27.65 62100 20250203 2.42 66000 -3.64 20250107 62100 2.42 20250203 87900 -27.65 20240923 62100 2.42 20250203 0.36 N 000070 5000 428 억 657398 N N 6 N 00 N
10 20250220 160102 55 60.00 KOSPI 금융 N N N Y 60 N 63600 800 2 1.27 1089519900 17103 67.54 63100 64200 62800 81600 44000 62800 63703.51 7.63 0 1954 63666 63232 62966 62532 62266 63100 62400 428 18800 5000 46470 100 1 8564271 5447 3.27 0.28 12 0.20 19436.00 225809.00 87900 20240923 -27.65 62100 20250203 2.42 66000 -3.64 20250107 62100 2.42 20250203 87900 -27.65 20240923 62100 2.42 20250203 0.35 N 000070 5000 428 억 653586 N N 6 N 00 N
11 20250220 150102 55 60.00 KOSPI 금융 N N N Y 60 N 63800 1000 2 1.59 1031862700 16198 63.97 63100 64200 62800 81600 44000 62800 63703.09 7.63 0 1932 63666 63232 62966 62532 62266 63100 62400 428 18800 5000 46470 100 1 8564271 5464 3.28 0.28 12 0.19 19436.00 225809.00 87900 20240923 -27.42 62100 20250203 2.74 66000 -3.33 20250107 62100 2.74 20250203 87900 -27.42 20240923 62100 2.74 20250203 0.35 N 000070 5000 428 억 653586 N N 53 N 00 N
12 20250220 140102 55 60.00 KOSPI 금융 N N N Y 60 N 63900 1100 2 1.75 931377600 14622 57.74 63100 64200 62800 81600 44000 62800 63697.00 7.63 0 2501 63666 63232 62966 62532 62266 63100 62400 428 18800 5000 46470 100 1 8564271 5473 3.29 0.28 12 0.17 19436.00 225809.00 87900 20240923 -27.30 62100 20250203 2.90 66000 -3.18 20250107 62100 2.90 20250203 87900 -27.30 20240923 62100 2.90 20250203 0.35 N 000070 5000 428 억 653586 N N 53 N 00 N