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
012320/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
20250221,160304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,900,2,1.27,548704500,7735,101.88,70400,71900,70000,92000,49600,70800,70930.72,2.30,0,1572,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1696,8.52,0.36,12,0.33,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.27,N,012320,5000,118 억,,54318,N,N,2,N,00,N
20250221,150306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,400,2,0.56,505990600,7138,94.02,70400,71900,70000,92000,49600,70800,70886.89,2.30,0,1463,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1684,8.46,0.36,12,0.30,8420.00,199901.00,123900,20240325,-42.53,59700,20241209,19.26,72900,-2.33,20250210,61100,16.53,20250102,123900,-42.53,20240325,59700,19.26,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N
20250221,140304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,900,2,1.27,456246600,6441,84.84,70400,71800,70000,92000,49600,70800,70834.75,2.30,0,1410,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1696,8.52,0.36,12,0.27,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N
20250221,130304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,200,2,0.28,289736700,4110,54.14,70400,71500,70000,92000,49600,70800,70495.55,2.30,0,490,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1679,8.43,0.36,12,0.17,8420.00,199901.00,123900,20240325,-42.70,59700,20241209,18.93,72900,-2.61,20250210,61100,16.20,20250102,123900,-42.70,20240325,59700,18.93,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N
20250221,120305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,0,3,0.00,277258700,3934,51.82,70400,71500,70000,92000,49600,70800,70477.55,2.30,0,518,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1674,8.41,0.35,12,0.17,8420.00,199901.00,123900,20240325,-42.86,59700,20241209,18.59,72900,-2.88,20250210,61100,15.88,20250102,123900,-42.86,20240325,59700,18.59,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N
20250221,110303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,300,2,0.42,238599700,3388,44.63,70400,71500,70000,92000,49600,70800,70424.94,2.30,0,614,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1682,8.44,0.36,12,0.14,8420.00,199901.00,123900,20240325,-42.62,59700,20241209,19.10,72900,-2.47,20250210,61100,16.37,20250102,123900,-42.62,20240325,59700,19.10,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N
20250221,100304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,300,2,0.42,197470300,2809,37.00,70400,71500,70000,92000,49600,70800,70299.15,2.30,0,594,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1682,8.44,0.36,12,0.12,8420.00,199901.00,123900,20240325,-42.62,59700,20241209,19.10,72900,-2.47,20250210,61100,16.37,20250102,123900,-42.62,20240325,59700,19.10,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N
20250221,090304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,0,3,0.00,6938100,98,1.29,70400,71500,70400,92000,49600,70800,70796.94,2.30,0,-39,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1674,8.41,0.35,12,0.00,8420.00,199901.00,123900,20240325,-42.86,59700,20241209,18.59,72900,-2.88,20250210,61100,15.88,20250102,123900,-42.86,20240325,59700,18.59,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N
20250220,160303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,-700,5,-0.98,530455200,7444,85.64,71500,72000,70500,92900,50100,71500,71263.41,2.24,0,1519,72900,72200,71700,71000,70500,71950,70750,118,21400,5000,50050,100,1,2365023,1674,8.41,0.35,12,0.31,8420.00,199901.00,123900,20240325,-42.86,59700,20241209,18.59,72900,-2.88,20250210,61100,15.88,20250102,123900,-42.86,20240325,59700,18.59,20241209,3.24,N,012320,5000,118 억,,52959,N,N,1,N,00,N
20250220,150303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71500,0,3,0.00,494770400,6941,79.86,71500,72000,70500,92900,50100,71500,71282.29,2.24,0,1556,72900,72200,71700,71000,70500,71950,70750,118,21400,5000,50050,100,1,2365023,1691,8.49,0.36,12,0.29,8420.00,199901.00,123900,20240325,-42.29,59700,20241209,19.77,72900,-1.92,20250210,61100,17.02,20250102,123900,-42.29,20240325,59700,19.77,20241209,3.24,N,012320,5000,118 억,,52959,N,N,1,N,00,N
20250220,140304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71400,-100,5,-0.14,464948000,6523,75.05,71500,72000,70500,92900,50100,71500,71278.25,2.24,0,1742,72900,72200,71700,71000,70500,71950,70750,118,21400,5000,50050,100,1,2365023,1689,8.48,0.36,12,0.28,8420.00,199901.00,123900,20240325,-42.37,59700,20241209,19.60,72900,-2.06,20250210,61100,16.86,20250102,123900,-42.37,20240325,59700,19.60,20241209,3.24,N,012320,5000,118 억,,52959,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 20250221 160304 57 100.00 KOSPI 금융 N N N N N 71700 900 2 1.27 548704500 7735 101.88 70400 71900 70000 92000 49600 70800 70930.72 2.30 0 1572 72600 71700 71100 70200 69600 71400 69900 118 21200 5000 49560 100 1 2365023 1696 8.52 0.36 12 0.33 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.27 N 012320 5000 118 억 54318 N N 2 N 00 N
3 20250221 150306 57 100.00 KOSPI 금융 N N N N N 71200 400 2 0.56 505990600 7138 94.02 70400 71900 70000 92000 49600 70800 70886.89 2.30 0 1463 72600 71700 71100 70200 69600 71400 69900 118 21200 5000 49560 100 1 2365023 1684 8.46 0.36 12 0.30 8420.00 199901.00 123900 20240325 -42.53 59700 20241209 19.26 72900 -2.33 20250210 61100 16.53 20250102 123900 -42.53 20240325 59700 19.26 20241209 3.27 N 012320 5000 118 억 54318 N N 1 N 00 N
4 20250221 140304 57 100.00 KOSPI 금융 N N N N N 71700 900 2 1.27 456246600 6441 84.84 70400 71800 70000 92000 49600 70800 70834.75 2.30 0 1410 72600 71700 71100 70200 69600 71400 69900 118 21200 5000 49560 100 1 2365023 1696 8.52 0.36 12 0.27 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.27 N 012320 5000 118 억 54318 N N 1 N 00 N
5 20250221 130304 57 100.00 KOSPI 금융 N N N N N 71000 200 2 0.28 289736700 4110 54.14 70400 71500 70000 92000 49600 70800 70495.55 2.30 0 490 72600 71700 71100 70200 69600 71400 69900 118 21200 5000 49560 100 1 2365023 1679 8.43 0.36 12 0.17 8420.00 199901.00 123900 20240325 -42.70 59700 20241209 18.93 72900 -2.61 20250210 61100 16.20 20250102 123900 -42.70 20240325 59700 18.93 20241209 3.27 N 012320 5000 118 억 54318 N N 1 N 00 N
6 20250221 120305 57 100.00 KOSPI 금융 N N N N N 70800 0 3 0.00 277258700 3934 51.82 70400 71500 70000 92000 49600 70800 70477.55 2.30 0 518 72600 71700 71100 70200 69600 71400 69900 118 21200 5000 49560 100 1 2365023 1674 8.41 0.35 12 0.17 8420.00 199901.00 123900 20240325 -42.86 59700 20241209 18.59 72900 -2.88 20250210 61100 15.88 20250102 123900 -42.86 20240325 59700 18.59 20241209 3.27 N 012320 5000 118 억 54318 N N 1 N 00 N
7 20250221 110303 57 100.00 KOSPI 금융 N N N N N 71100 300 2 0.42 238599700 3388 44.63 70400 71500 70000 92000 49600 70800 70424.94 2.30 0 614 72600 71700 71100 70200 69600 71400 69900 118 21200 5000 49560 100 1 2365023 1682 8.44 0.36 12 0.14 8420.00 199901.00 123900 20240325 -42.62 59700 20241209 19.10 72900 -2.47 20250210 61100 16.37 20250102 123900 -42.62 20240325 59700 19.10 20241209 3.27 N 012320 5000 118 억 54318 N N 1 N 00 N
8 20250221 100304 57 100.00 KOSPI 금융 N N N N N 71100 300 2 0.42 197470300 2809 37.00 70400 71500 70000 92000 49600 70800 70299.15 2.30 0 594 72600 71700 71100 70200 69600 71400 69900 118 21200 5000 49560 100 1 2365023 1682 8.44 0.36 12 0.12 8420.00 199901.00 123900 20240325 -42.62 59700 20241209 19.10 72900 -2.47 20250210 61100 16.37 20250102 123900 -42.62 20240325 59700 19.10 20241209 3.27 N 012320 5000 118 억 54318 N N 1 N 00 N
9 20250221 090304 57 100.00 KOSPI 금융 N N N N N 70800 0 3 0.00 6938100 98 1.29 70400 71500 70400 92000 49600 70800 70796.94 2.30 0 -39 72600 71700 71100 70200 69600 71400 69900 118 21200 5000 49560 100 1 2365023 1674 8.41 0.35 12 0.00 8420.00 199901.00 123900 20240325 -42.86 59700 20241209 18.59 72900 -2.88 20250210 61100 15.88 20250102 123900 -42.86 20240325 59700 18.59 20241209 3.27 N 012320 5000 118 억 54318 N N 1 N 00 N
10 20250220 160303 57 100.00 KOSPI 금융 N N N N N 70800 -700 5 -0.98 530455200 7444 85.64 71500 72000 70500 92900 50100 71500 71263.41 2.24 0 1519 72900 72200 71700 71000 70500 71950 70750 118 21400 5000 50050 100 1 2365023 1674 8.41 0.35 12 0.31 8420.00 199901.00 123900 20240325 -42.86 59700 20241209 18.59 72900 -2.88 20250210 61100 15.88 20250102 123900 -42.86 20240325 59700 18.59 20241209 3.24 N 012320 5000 118 억 52959 N N 1 N 00 N
11 20250220 150303 57 100.00 KOSPI 금융 N N N N N 71500 0 3 0.00 494770400 6941 79.86 71500 72000 70500 92900 50100 71500 71282.29 2.24 0 1556 72900 72200 71700 71000 70500 71950 70750 118 21400 5000 50050 100 1 2365023 1691 8.49 0.36 12 0.29 8420.00 199901.00 123900 20240325 -42.29 59700 20241209 19.77 72900 -1.92 20250210 61100 17.02 20250102 123900 -42.29 20240325 59700 19.77 20241209 3.24 N 012320 5000 118 억 52959 N N 1 N 00 N
12 20250220 140304 57 100.00 KOSPI 금융 N N N N N 71400 -100 5 -0.14 464948000 6523 75.05 71500 72000 70500 92900 50100 71500 71278.25 2.24 0 1742 72900 72200 71700 71000 70500 71950 70750 118 21400 5000 50050 100 1 2365023 1689 8.48 0.36 12 0.28 8420.00 199901.00 123900 20240325 -42.37 59700 20241209 19.60 72900 -2.06 20250210 61100 16.86 20250102 123900 -42.37 20240325 59700 19.60 20241209 3.24 N 012320 5000 118 억 52959 N N 1 N 00 N