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
024720/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
20250221,160351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7020,70,2,1.01,208970310,29949,43.13,6970,7050,6910,9030,4870,6950,6977.53,18.85,0,5932,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2408,-70.20,0.43,12,0.09,-100.00,16362.00,12140,20240626,-42.17,6180,20241209,13.59,7050,-0.43,20250221,6600,6.36,20250203,12140,-42.17,20240626,6180,13.59,20241209,1.35,N,024720,500,184 억,,6463761,N,N,20,N,00,N
20250221,150353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7030,80,2,1.15,197701210,28343,40.82,6970,7050,6910,9030,4870,6950,6975.31,18.85,0,5856,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2411,-70.30,0.43,12,0.08,-100.00,16362.00,12140,20240626,-42.09,6180,20241209,13.75,7050,-0.28,20250221,6600,6.52,20250203,12140,-42.09,20240626,6180,13.75,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N
20250221,140351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6990,40,2,0.58,115287810,16566,23.86,6970,7000,6910,9030,4870,6950,6959.30,18.85,0,-910,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2397,-69.90,0.43,12,0.05,-100.00,16362.00,12140,20240626,-42.42,6180,20241209,13.11,7040,-0.71,20250122,6600,5.91,20250203,12140,-42.42,20240626,6180,13.11,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N
20250221,130351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6990,40,2,0.58,99446860,14299,20.59,6970,7000,6910,9030,4870,6950,6954.81,18.85,0,-956,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2397,-69.90,0.43,12,0.04,-100.00,16362.00,12140,20240626,-42.42,6180,20241209,13.11,7040,-0.71,20250122,6600,5.91,20250203,12140,-42.42,20240626,6180,13.11,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N
20250221,120352,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6960,10,2,0.14,81152380,11679,16.82,6970,6980,6910,9030,4870,6950,6948.57,18.85,0,-1431,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2387,-69.60,0.43,12,0.03,-100.00,16362.00,12140,20240626,-42.67,6180,20241209,12.62,7040,-1.14,20250122,6600,5.45,20250203,12140,-42.67,20240626,6180,12.62,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N
20250221,110350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6980,30,2,0.43,66112250,9521,13.71,6970,6980,6910,9030,4870,6950,6943.83,18.85,0,-1368,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2394,-69.80,0.43,12,0.03,-100.00,16362.00,12140,20240626,-42.50,6180,20241209,12.94,7040,-0.85,20250122,6600,5.76,20250203,12140,-42.50,20240626,6180,12.94,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N
20250221,100351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,0,3,0.00,40745070,5877,8.46,6970,6970,6910,9030,4870,6950,6932.97,18.85,0,-1167,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2384,-69.50,0.42,12,0.02,-100.00,16362.00,12140,20240626,-42.75,6180,20241209,12.46,7040,-1.28,20250122,6600,5.30,20250203,12140,-42.75,20240626,6180,12.46,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N
20250221,090351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,0,3,0.00,8722970,1255,1.81,6970,6970,6930,9030,4870,6950,6950.57,18.85,0,-402,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2384,-69.50,0.42,12,0.00,-100.00,16362.00,12140,20240626,-42.75,6180,20241209,12.46,7040,-1.28,20250122,6600,5.30,20250203,12140,-42.75,20240626,6180,12.46,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N
20250220,160350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,200,2,2.96,473631630,68600,135.41,6790,6980,6770,8770,4730,6750,6904.25,18.78,0,24571,6850,6800,6750,6700,6650,6800,6700,185,2020,500,4860,10,1,34296259,2384,-69.50,0.42,12,0.20,-100.00,16362.00,12140,20240626,-42.75,6180,20241209,12.46,7040,-1.28,20250122,6600,5.30,20250203,12140,-42.75,20240626,6180,12.46,20241209,1.30,N,024720,500,184 억,,6440499,N,N,11,N,00,N
20250220,150350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6980,230,2,3.41,462975430,67066,132.38,6790,6980,6770,8770,4730,6750,6903.28,18.78,0,25241,6850,6800,6750,6700,6650,6800,6700,185,2020,500,4860,10,1,34296259,2394,-69.80,0.43,12,0.20,-100.00,16362.00,12140,20240626,-42.50,6180,20241209,12.94,7040,-0.85,20250122,6600,5.76,20250203,12140,-42.50,20240626,6180,12.94,20241209,1.30,N,024720,500,184 억,,6440499,N,N,37,N,00,N
20250220,140351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,190,2,2.81,420533350,60971,120.35,6790,6980,6770,8770,4730,6750,6897.27,18.78,0,25751,6850,6800,6750,6700,6650,6800,6700,185,2020,500,4860,10,1,34296259,2380,-69.40,0.42,12,0.18,-100.00,16362.00,12140,20240626,-42.83,6180,20241209,12.30,7040,-1.42,20250122,6600,5.15,20250203,12140,-42.83,20240626,6180,12.30,20241209,1.30,N,024720,500,184 억,,6440499,N,N,37,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 160351 55 60.00 KOSPI 금융 N N N Y 60 N 7020 70 2 1.01 208970310 29949 43.13 6970 7050 6910 9030 4870 6950 6977.53 18.85 0 5932 7110 7030 6900 6820 6690 7070 6860 185 2080 500 5000 10 1 34296259 2408 -70.20 0.43 12 0.09 -100.00 16362.00 12140 20240626 -42.17 6180 20241209 13.59 7050 -0.43 20250221 6600 6.36 20250203 12140 -42.17 20240626 6180 13.59 20241209 1.35 N 024720 500 184 억 6463761 N N 20 N 00 N
3 20250221 150353 55 60.00 KOSPI 금융 N N N Y 60 N 7030 80 2 1.15 197701210 28343 40.82 6970 7050 6910 9030 4870 6950 6975.31 18.85 0 5856 7110 7030 6900 6820 6690 7070 6860 185 2080 500 5000 10 1 34296259 2411 -70.30 0.43 12 0.08 -100.00 16362.00 12140 20240626 -42.09 6180 20241209 13.75 7050 -0.28 20250221 6600 6.52 20250203 12140 -42.09 20240626 6180 13.75 20241209 1.35 N 024720 500 184 억 6463761 N N 11 N 00 N
4 20250221 140351 55 60.00 KOSPI 금융 N N N Y 60 N 6990 40 2 0.58 115287810 16566 23.86 6970 7000 6910 9030 4870 6950 6959.30 18.85 0 -910 7110 7030 6900 6820 6690 7070 6860 185 2080 500 5000 10 1 34296259 2397 -69.90 0.43 12 0.05 -100.00 16362.00 12140 20240626 -42.42 6180 20241209 13.11 7040 -0.71 20250122 6600 5.91 20250203 12140 -42.42 20240626 6180 13.11 20241209 1.35 N 024720 500 184 억 6463761 N N 11 N 00 N
5 20250221 130351 55 60.00 KOSPI 금융 N N N Y 60 N 6990 40 2 0.58 99446860 14299 20.59 6970 7000 6910 9030 4870 6950 6954.81 18.85 0 -956 7110 7030 6900 6820 6690 7070 6860 185 2080 500 5000 10 1 34296259 2397 -69.90 0.43 12 0.04 -100.00 16362.00 12140 20240626 -42.42 6180 20241209 13.11 7040 -0.71 20250122 6600 5.91 20250203 12140 -42.42 20240626 6180 13.11 20241209 1.35 N 024720 500 184 억 6463761 N N 11 N 00 N
6 20250221 120352 55 60.00 KOSPI 금융 N N N Y 60 N 6960 10 2 0.14 81152380 11679 16.82 6970 6980 6910 9030 4870 6950 6948.57 18.85 0 -1431 7110 7030 6900 6820 6690 7070 6860 185 2080 500 5000 10 1 34296259 2387 -69.60 0.43 12 0.03 -100.00 16362.00 12140 20240626 -42.67 6180 20241209 12.62 7040 -1.14 20250122 6600 5.45 20250203 12140 -42.67 20240626 6180 12.62 20241209 1.35 N 024720 500 184 억 6463761 N N 11 N 00 N
7 20250221 110350 55 60.00 KOSPI 금융 N N N Y 60 N 6980 30 2 0.43 66112250 9521 13.71 6970 6980 6910 9030 4870 6950 6943.83 18.85 0 -1368 7110 7030 6900 6820 6690 7070 6860 185 2080 500 5000 10 1 34296259 2394 -69.80 0.43 12 0.03 -100.00 16362.00 12140 20240626 -42.50 6180 20241209 12.94 7040 -0.85 20250122 6600 5.76 20250203 12140 -42.50 20240626 6180 12.94 20241209 1.35 N 024720 500 184 억 6463761 N N 11 N 00 N
8 20250221 100351 55 60.00 KOSPI 금융 N N N Y 60 N 6950 0 3 0.00 40745070 5877 8.46 6970 6970 6910 9030 4870 6950 6932.97 18.85 0 -1167 7110 7030 6900 6820 6690 7070 6860 185 2080 500 5000 10 1 34296259 2384 -69.50 0.42 12 0.02 -100.00 16362.00 12140 20240626 -42.75 6180 20241209 12.46 7040 -1.28 20250122 6600 5.30 20250203 12140 -42.75 20240626 6180 12.46 20241209 1.35 N 024720 500 184 억 6463761 N N 11 N 00 N
9 20250221 090351 55 60.00 KOSPI 금융 N N N Y 60 N 6950 0 3 0.00 8722970 1255 1.81 6970 6970 6930 9030 4870 6950 6950.57 18.85 0 -402 7110 7030 6900 6820 6690 7070 6860 185 2080 500 5000 10 1 34296259 2384 -69.50 0.42 12 0.00 -100.00 16362.00 12140 20240626 -42.75 6180 20241209 12.46 7040 -1.28 20250122 6600 5.30 20250203 12140 -42.75 20240626 6180 12.46 20241209 1.35 N 024720 500 184 억 6463761 N N 11 N 00 N
10 20250220 160350 55 60.00 KOSPI 금융 N N N Y 60 N 6950 200 2 2.96 473631630 68600 135.41 6790 6980 6770 8770 4730 6750 6904.25 18.78 0 24571 6850 6800 6750 6700 6650 6800 6700 185 2020 500 4860 10 1 34296259 2384 -69.50 0.42 12 0.20 -100.00 16362.00 12140 20240626 -42.75 6180 20241209 12.46 7040 -1.28 20250122 6600 5.30 20250203 12140 -42.75 20240626 6180 12.46 20241209 1.30 N 024720 500 184 억 6440499 N N 11 N 00 N
11 20250220 150350 55 60.00 KOSPI 금융 N N N Y 60 N 6980 230 2 3.41 462975430 67066 132.38 6790 6980 6770 8770 4730 6750 6903.28 18.78 0 25241 6850 6800 6750 6700 6650 6800 6700 185 2020 500 4860 10 1 34296259 2394 -69.80 0.43 12 0.20 -100.00 16362.00 12140 20240626 -42.50 6180 20241209 12.94 7040 -0.85 20250122 6600 5.76 20250203 12140 -42.50 20240626 6180 12.94 20241209 1.30 N 024720 500 184 억 6440499 N N 37 N 00 N
12 20250220 140351 55 60.00 KOSPI 금융 N N N Y 60 N 6940 190 2 2.81 420533350 60971 120.35 6790 6980 6770 8770 4730 6750 6897.27 18.78 0 25751 6850 6800 6750 6700 6650 6800 6700 185 2020 500 4860 10 1 34296259 2380 -69.40 0.42 12 0.18 -100.00 16362.00 12140 20240626 -42.83 6180 20241209 12.30 7040 -1.42 20250122 6600 5.15 20250203 12140 -42.83 20240626 6180 12.30 20241209 1.30 N 024720 500 184 억 6440499 N N 37 N 00 N