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
000140/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
20250221,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,0,3,0.00,37985670,4284,34.54,8900,8900,8850,11530,6210,8870,8866.87,7.00,0,-375,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2058,233.42,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,12,N,00,N
20250221,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8860,-10,5,-0.11,37178120,4193,33.81,8900,8900,8850,11530,6210,8870,8866.71,7.00,0,-406,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2056,233.16,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.22,8710,20250213,1.72,9210,-3.80,20250103,8710,1.72,20250213,10210,-13.22,20241028,8710,1.72,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N
20250221,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,10,2,0.11,34260650,3864,31.16,8900,8900,8850,11530,6210,8870,8866.63,7.00,0,-373,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2061,233.68,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.03,8710,20250213,1.95,9210,-3.58,20250103,8710,1.95,20250213,10210,-13.03,20241028,8710,1.95,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N
20250221,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,10,2,0.11,31009740,3498,28.21,8900,8900,8850,11530,6210,8870,8864.99,7.00,0,-264,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2061,233.68,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.03,8710,20250213,1.95,9210,-3.58,20250103,8710,1.95,20250213,10210,-13.03,20241028,8710,1.95,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N
20250221,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,10,2,0.11,27300070,3080,24.83,8900,8900,8850,11530,6210,8870,8863.66,7.00,0,-268,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2061,233.68,0.33,12,0.01,38.00,26682.00,10210,20241028,-13.03,8710,20250213,1.95,9210,-3.58,20250103,8710,1.95,20250213,10210,-13.03,20241028,8710,1.95,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N
20250221,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,-20,5,-0.23,26004440,2934,23.66,8900,8900,8850,11530,6210,8870,8863.14,7.00,0,-235,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2054,232.89,0.33,12,0.01,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N
20250221,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,0,3,0.00,21377090,2412,19.45,8900,8900,8850,11530,6210,8870,8862.81,7.00,0,-152,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2058,233.42,0.33,12,0.01,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N
20250221,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8900,30,2,0.34,1949100,219,1.77,8900,8900,8900,11530,6210,8870,8900.00,7.00,0,-44,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2065,234.21,0.33,12,0.00,38.00,26682.00,10210,20241028,-12.83,8710,20250213,2.18,9210,-3.37,20250103,8710,2.18,20250213,10210,-12.83,20241028,8710,2.18,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N
20250220,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,0,3,0.00,109635780,12402,135.99,8870,8920,8800,11530,6210,8870,8840.16,6.99,0,2576,8943,8906,8853,8816,8763,8925,8835,1160,2660,5000,6560,10,1,23206765,2058,233.42,0.33,12,0.05,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1622045,N,N,8,N,00,N
20250220,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8890,20,2,0.23,103528060,11714,128.44,8870,8920,8800,11530,6210,8870,8837.98,6.99,0,2823,8943,8906,8853,8816,8763,8925,8835,1160,2660,5000,6560,10,1,23206765,2063,233.95,0.33,12,0.05,38.00,26682.00,10210,20241028,-12.93,8710,20250213,2.07,9210,-3.47,20250103,8710,2.07,20250213,10210,-12.93,20241028,8710,2.07,20250213,0.05,N,000140,5000,1160 억,,1622045,N,N,22,N,00,N
20250220,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8900,30,2,0.34,100388710,11361,124.57,8870,8920,8800,11530,6210,8870,8836.26,6.99,0,2683,8943,8906,8853,8816,8763,8925,8835,1160,2660,5000,6560,10,1,23206765,2065,234.21,0.33,12,0.05,38.00,26682.00,10210,20241028,-12.83,8710,20250213,2.18,9210,-3.37,20250103,8710,2.18,20250213,10210,-12.83,20241028,8710,2.18,20250213,0.05,N,000140,5000,1160 억,,1622045,N,N,22,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 160103 57 100.00 KOSPI 금융 N N N N N 8870 0 3 0.00 37985670 4284 34.54 8900 8900 8850 11530 6210 8870 8866.87 7.00 0 -375 8983 8926 8863 8806 8743 8930 8810 1160 2660 5000 6560 10 1 23206765 2058 233.42 0.33 12 0.02 38.00 26682.00 10210 20241028 -13.12 8710 20250213 1.84 9210 -3.69 20250103 8710 1.84 20250213 10210 -13.12 20241028 8710 1.84 20250213 0.05 N 000140 5000 1160 억 1624297 N N 12 N 00 N
3 20250221 150103 57 100.00 KOSPI 금융 N N N N N 8860 -10 5 -0.11 37178120 4193 33.81 8900 8900 8850 11530 6210 8870 8866.71 7.00 0 -406 8983 8926 8863 8806 8743 8930 8810 1160 2660 5000 6560 10 1 23206765 2056 233.16 0.33 12 0.02 38.00 26682.00 10210 20241028 -13.22 8710 20250213 1.72 9210 -3.80 20250103 8710 1.72 20250213 10210 -13.22 20241028 8710 1.72 20250213 0.05 N 000140 5000 1160 억 1624297 N N 8 N 00 N
4 20250221 140103 57 100.00 KOSPI 금융 N N N N N 8880 10 2 0.11 34260650 3864 31.16 8900 8900 8850 11530 6210 8870 8866.63 7.00 0 -373 8983 8926 8863 8806 8743 8930 8810 1160 2660 5000 6560 10 1 23206765 2061 233.68 0.33 12 0.02 38.00 26682.00 10210 20241028 -13.03 8710 20250213 1.95 9210 -3.58 20250103 8710 1.95 20250213 10210 -13.03 20241028 8710 1.95 20250213 0.05 N 000140 5000 1160 억 1624297 N N 8 N 00 N
5 20250221 130103 57 100.00 KOSPI 금융 N N N N N 8880 10 2 0.11 31009740 3498 28.21 8900 8900 8850 11530 6210 8870 8864.99 7.00 0 -264 8983 8926 8863 8806 8743 8930 8810 1160 2660 5000 6560 10 1 23206765 2061 233.68 0.33 12 0.02 38.00 26682.00 10210 20241028 -13.03 8710 20250213 1.95 9210 -3.58 20250103 8710 1.95 20250213 10210 -13.03 20241028 8710 1.95 20250213 0.05 N 000140 5000 1160 억 1624297 N N 8 N 00 N
6 20250221 120103 57 100.00 KOSPI 금융 N N N N N 8880 10 2 0.11 27300070 3080 24.83 8900 8900 8850 11530 6210 8870 8863.66 7.00 0 -268 8983 8926 8863 8806 8743 8930 8810 1160 2660 5000 6560 10 1 23206765 2061 233.68 0.33 12 0.01 38.00 26682.00 10210 20241028 -13.03 8710 20250213 1.95 9210 -3.58 20250103 8710 1.95 20250213 10210 -13.03 20241028 8710 1.95 20250213 0.05 N 000140 5000 1160 억 1624297 N N 8 N 00 N
7 20250221 110103 57 100.00 KOSPI 금융 N N N N N 8850 -20 5 -0.23 26004440 2934 23.66 8900 8900 8850 11530 6210 8870 8863.14 7.00 0 -235 8983 8926 8863 8806 8743 8930 8810 1160 2660 5000 6560 10 1 23206765 2054 232.89 0.33 12 0.01 38.00 26682.00 10210 20241028 -13.32 8710 20250213 1.61 9210 -3.91 20250103 8710 1.61 20250213 10210 -13.32 20241028 8710 1.61 20250213 0.05 N 000140 5000 1160 억 1624297 N N 8 N 00 N
8 20250221 100103 57 100.00 KOSPI 금융 N N N N N 8870 0 3 0.00 21377090 2412 19.45 8900 8900 8850 11530 6210 8870 8862.81 7.00 0 -152 8983 8926 8863 8806 8743 8930 8810 1160 2660 5000 6560 10 1 23206765 2058 233.42 0.33 12 0.01 38.00 26682.00 10210 20241028 -13.12 8710 20250213 1.84 9210 -3.69 20250103 8710 1.84 20250213 10210 -13.12 20241028 8710 1.84 20250213 0.05 N 000140 5000 1160 억 1624297 N N 8 N 00 N
9 20250221 090103 57 100.00 KOSPI 금융 N N N N N 8900 30 2 0.34 1949100 219 1.77 8900 8900 8900 11530 6210 8870 8900.00 7.00 0 -44 8983 8926 8863 8806 8743 8930 8810 1160 2660 5000 6560 10 1 23206765 2065 234.21 0.33 12 0.00 38.00 26682.00 10210 20241028 -12.83 8710 20250213 2.18 9210 -3.37 20250103 8710 2.18 20250213 10210 -12.83 20241028 8710 2.18 20250213 0.05 N 000140 5000 1160 억 1624297 N N 8 N 00 N
10 20250220 160103 57 100.00 KOSPI 금융 N N N N N 8870 0 3 0.00 109635780 12402 135.99 8870 8920 8800 11530 6210 8870 8840.16 6.99 0 2576 8943 8906 8853 8816 8763 8925 8835 1160 2660 5000 6560 10 1 23206765 2058 233.42 0.33 12 0.05 38.00 26682.00 10210 20241028 -13.12 8710 20250213 1.84 9210 -3.69 20250103 8710 1.84 20250213 10210 -13.12 20241028 8710 1.84 20250213 0.05 N 000140 5000 1160 억 1622045 N N 8 N 00 N
11 20250220 150103 57 100.00 KOSPI 금융 N N N N N 8890 20 2 0.23 103528060 11714 128.44 8870 8920 8800 11530 6210 8870 8837.98 6.99 0 2823 8943 8906 8853 8816 8763 8925 8835 1160 2660 5000 6560 10 1 23206765 2063 233.95 0.33 12 0.05 38.00 26682.00 10210 20241028 -12.93 8710 20250213 2.07 9210 -3.47 20250103 8710 2.07 20250213 10210 -12.93 20241028 8710 2.07 20250213 0.05 N 000140 5000 1160 억 1622045 N N 22 N 00 N
12 20250220 140103 57 100.00 KOSPI 금융 N N N N N 8900 30 2 0.34 100388710 11361 124.57 8870 8920 8800 11530 6210 8870 8836.26 6.99 0 2683 8943 8906 8853 8816 8763 8925 8835 1160 2660 5000 6560 10 1 23206765 2065 234.21 0.33 12 0.05 38.00 26682.00 10210 20241028 -12.83 8710 20250213 2.18 9210 -3.37 20250103 8710 2.18 20250213 10210 -12.83 20241028 8710 2.18 20250213 0.05 N 000140 5000 1160 억 1622045 N N 22 N 00 N