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
001230/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
20250221,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7440,80,2,1.09,650228300,86710,248.99,7370,7640,7360,9560,5160,7360,7498.88,10.07,0,-7667,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2366,1.72,0.14,12,0.27,4328.00,51560.00,9990,20240214,-25.53,6900,20250203,7.83,7640,-2.62,20250221,6900,7.83,20250203,9130,-18.51,20240222,6900,7.83,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,9,N,00,N
20250221,150118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,120,2,1.63,600328730,80009,229.75,7370,7640,7360,9560,5160,7360,7503.27,10.07,0,-7322,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2379,1.73,0.15,12,0.25,4328.00,51560.00,9990,20240214,-25.13,6900,20250203,8.41,7640,-2.09,20250221,6900,8.41,20250203,9130,-18.07,20240222,6900,8.41,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N
20250221,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,130,2,1.77,563080610,75026,215.44,7370,7640,7360,9560,5160,7360,7505.14,10.07,0,-7126,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2382,1.73,0.15,12,0.24,4328.00,51560.00,9990,20240214,-25.03,6900,20250203,8.55,7640,-1.96,20250221,6900,8.55,20250203,9130,-17.96,20240222,6900,8.55,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N
20250221,130117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7500,140,2,1.90,546215090,72771,208.96,7370,7640,7360,9560,5160,7360,7505.94,10.07,0,-6934,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2385,1.73,0.15,12,0.23,4328.00,51560.00,9990,20240214,-24.92,6900,20250203,8.70,7640,-1.83,20250221,6900,8.70,20250203,9130,-17.85,20240222,6900,8.70,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N
20250221,120118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,120,2,1.63,441099990,58719,168.61,7370,7640,7360,9560,5160,7360,7512.05,10.07,0,-7554,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2379,1.73,0.15,12,0.18,4328.00,51560.00,9990,20240214,-25.13,6900,20250203,8.41,7640,-2.09,20250221,6900,8.41,20250203,9130,-18.07,20240222,6900,8.41,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N
20250221,110118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,120,2,1.63,391313140,52060,149.49,7370,7640,7360,9560,5160,7360,7516.58,10.07,0,-7202,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2379,1.73,0.15,12,0.16,4328.00,51560.00,9990,20240214,-25.13,6900,20250203,8.41,7640,-2.09,20250221,6900,8.41,20250203,9130,-18.07,20240222,6900,8.41,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N
20250221,100118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7470,110,2,1.49,315423820,41893,120.30,7370,7640,7360,9560,5160,7360,7529.27,10.07,0,-5813,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2375,1.73,0.14,12,0.13,4328.00,51560.00,9990,20240214,-25.23,6900,20250203,8.26,7640,-2.23,20250221,6900,8.26,20250203,9130,-18.18,20240222,6900,8.26,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N
20250221,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,120,2,1.63,12321870,1658,4.76,7370,7490,7360,9560,5160,7360,7431.77,10.07,0,212,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2379,1.73,0.15,12,0.01,4328.00,51560.00,9990,20240214,-25.13,6900,20250203,8.41,7540,-0.80,20250106,6900,8.41,20250203,9130,-18.07,20240222,6900,8.41,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N
20250220,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7360,100,2,1.38,254724020,34822,61.80,7310,7370,7250,9430,5090,7260,7315.03,10.07,0,7014,7386,7322,7276,7212,7166,7355,7245,2711,2170,5000,5370,10,1,31800483,2341,1.70,0.14,12,0.11,4328.00,51560.00,10410,20240207,-29.30,6900,20250203,6.67,7540,-2.39,20250106,6900,6.67,20250203,9280,-20.69,20240220,6900,6.67,20250203,0.67,N,001230,5000,2710 억,,3203689,N,N,5,N,00,N
20250220,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7360,100,2,1.38,231010800,31598,56.08,7310,7370,7250,9430,5090,7260,7310.93,10.07,0,7554,7386,7322,7276,7212,7166,7355,7245,2711,2170,5000,5370,10,1,31800483,2341,1.70,0.14,12,0.10,4328.00,51560.00,10410,20240207,-29.30,6900,20250203,6.67,7540,-2.39,20250106,6900,6.67,20250203,9280,-20.69,20240220,6900,6.67,20250203,0.67,N,001230,5000,2710 억,,3203689,N,N,27,N,00,N
20250220,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7320,60,2,0.83,185354390,25383,45.05,7310,7350,7250,9430,5090,7260,7302.30,10.07,0,7648,7386,7322,7276,7212,7166,7355,7245,2711,2170,5000,5370,10,1,31800483,2328,1.69,0.14,12,0.08,4328.00,51560.00,10410,20240207,-29.68,6900,20250203,6.09,7540,-2.92,20250106,6900,6.09,20250203,9280,-21.12,20240220,6900,6.09,20250203,0.67,N,001230,5000,2710 억,,3203689,N,N,27,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 160117 55 60.00 KOSPI 금융 N N N Y 60 N 7440 80 2 1.09 650228300 86710 248.99 7370 7640 7360 9560 5160 7360 7498.88 10.07 0 -7667 7446 7402 7326 7282 7206 7425 7305 2711 2200 5000 5440 10 1 31800483 2366 1.72 0.14 12 0.27 4328.00 51560.00 9990 20240214 -25.53 6900 20250203 7.83 7640 -2.62 20250221 6900 7.83 20250203 9130 -18.51 20240222 6900 7.83 20250203 0.67 N 001230 5000 2710 억 3203008 N N 9 N 00 N
3 20250221 150118 55 60.00 KOSPI 금융 N N N Y 60 N 7480 120 2 1.63 600328730 80009 229.75 7370 7640 7360 9560 5160 7360 7503.27 10.07 0 -7322 7446 7402 7326 7282 7206 7425 7305 2711 2200 5000 5440 10 1 31800483 2379 1.73 0.15 12 0.25 4328.00 51560.00 9990 20240214 -25.13 6900 20250203 8.41 7640 -2.09 20250221 6900 8.41 20250203 9130 -18.07 20240222 6900 8.41 20250203 0.67 N 001230 5000 2710 억 3203008 N N 5 N 00 N
4 20250221 140117 55 60.00 KOSPI 금융 N N N Y 60 N 7490 130 2 1.77 563080610 75026 215.44 7370 7640 7360 9560 5160 7360 7505.14 10.07 0 -7126 7446 7402 7326 7282 7206 7425 7305 2711 2200 5000 5440 10 1 31800483 2382 1.73 0.15 12 0.24 4328.00 51560.00 9990 20240214 -25.03 6900 20250203 8.55 7640 -1.96 20250221 6900 8.55 20250203 9130 -17.96 20240222 6900 8.55 20250203 0.67 N 001230 5000 2710 억 3203008 N N 5 N 00 N
5 20250221 130117 55 60.00 KOSPI 금융 N N N Y 60 N 7500 140 2 1.90 546215090 72771 208.96 7370 7640 7360 9560 5160 7360 7505.94 10.07 0 -6934 7446 7402 7326 7282 7206 7425 7305 2711 2200 5000 5440 10 1 31800483 2385 1.73 0.15 12 0.23 4328.00 51560.00 9990 20240214 -24.92 6900 20250203 8.70 7640 -1.83 20250221 6900 8.70 20250203 9130 -17.85 20240222 6900 8.70 20250203 0.67 N 001230 5000 2710 억 3203008 N N 5 N 00 N
6 20250221 120118 55 60.00 KOSPI 금융 N N N Y 60 N 7480 120 2 1.63 441099990 58719 168.61 7370 7640 7360 9560 5160 7360 7512.05 10.07 0 -7554 7446 7402 7326 7282 7206 7425 7305 2711 2200 5000 5440 10 1 31800483 2379 1.73 0.15 12 0.18 4328.00 51560.00 9990 20240214 -25.13 6900 20250203 8.41 7640 -2.09 20250221 6900 8.41 20250203 9130 -18.07 20240222 6900 8.41 20250203 0.67 N 001230 5000 2710 억 3203008 N N 5 N 00 N
7 20250221 110118 55 60.00 KOSPI 금융 N N N Y 60 N 7480 120 2 1.63 391313140 52060 149.49 7370 7640 7360 9560 5160 7360 7516.58 10.07 0 -7202 7446 7402 7326 7282 7206 7425 7305 2711 2200 5000 5440 10 1 31800483 2379 1.73 0.15 12 0.16 4328.00 51560.00 9990 20240214 -25.13 6900 20250203 8.41 7640 -2.09 20250221 6900 8.41 20250203 9130 -18.07 20240222 6900 8.41 20250203 0.67 N 001230 5000 2710 억 3203008 N N 5 N 00 N
8 20250221 100118 55 60.00 KOSPI 금융 N N N Y 60 N 7470 110 2 1.49 315423820 41893 120.30 7370 7640 7360 9560 5160 7360 7529.27 10.07 0 -5813 7446 7402 7326 7282 7206 7425 7305 2711 2200 5000 5440 10 1 31800483 2375 1.73 0.14 12 0.13 4328.00 51560.00 9990 20240214 -25.23 6900 20250203 8.26 7640 -2.23 20250221 6900 8.26 20250203 9130 -18.18 20240222 6900 8.26 20250203 0.67 N 001230 5000 2710 억 3203008 N N 5 N 00 N
9 20250221 090117 55 60.00 KOSPI 금융 N N N Y 60 N 7480 120 2 1.63 12321870 1658 4.76 7370 7490 7360 9560 5160 7360 7431.77 10.07 0 212 7446 7402 7326 7282 7206 7425 7305 2711 2200 5000 5440 10 1 31800483 2379 1.73 0.15 12 0.01 4328.00 51560.00 9990 20240214 -25.13 6900 20250203 8.41 7540 -0.80 20250106 6900 8.41 20250203 9130 -18.07 20240222 6900 8.41 20250203 0.67 N 001230 5000 2710 억 3203008 N N 5 N 00 N
10 20250220 160117 55 60.00 KOSPI 금융 N N N Y 60 N 7360 100 2 1.38 254724020 34822 61.80 7310 7370 7250 9430 5090 7260 7315.03 10.07 0 7014 7386 7322 7276 7212 7166 7355 7245 2711 2170 5000 5370 10 1 31800483 2341 1.70 0.14 12 0.11 4328.00 51560.00 10410 20240207 -29.30 6900 20250203 6.67 7540 -2.39 20250106 6900 6.67 20250203 9280 -20.69 20240220 6900 6.67 20250203 0.67 N 001230 5000 2710 억 3203689 N N 5 N 00 N
11 20250220 150117 55 60.00 KOSPI 금융 N N N Y 60 N 7360 100 2 1.38 231010800 31598 56.08 7310 7370 7250 9430 5090 7260 7310.93 10.07 0 7554 7386 7322 7276 7212 7166 7355 7245 2711 2170 5000 5370 10 1 31800483 2341 1.70 0.14 12 0.10 4328.00 51560.00 10410 20240207 -29.30 6900 20250203 6.67 7540 -2.39 20250106 6900 6.67 20250203 9280 -20.69 20240220 6900 6.67 20250203 0.67 N 001230 5000 2710 억 3203689 N N 27 N 00 N
12 20250220 140117 55 60.00 KOSPI 금융 N N N Y 60 N 7320 60 2 0.83 185354390 25383 45.05 7310 7350 7250 9430 5090 7260 7302.30 10.07 0 7648 7386 7322 7276 7212 7166 7355 7245 2711 2170 5000 5370 10 1 31800483 2328 1.69 0.14 12 0.08 4328.00 51560.00 10410 20240207 -29.68 6900 20250203 6.09 7540 -2.92 20250106 6900 6.09 20250203 9280 -21.12 20240220 6900 6.09 20250203 0.67 N 001230 5000 2710 억 3203689 N N 27 N 00 N