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
026890/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
20250221,160401,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8490,-90,5,-1.05,240419680,28315,71.84,8560,8590,8420,11150,6010,8580,8490.89,23.66,0,-3479,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3538,12.82,1.30,12,0.07,662.00,6514.00,11470,20240621,-25.98,6450,20240208,31.63,8920,-4.82,20250107,8000,6.12,20250122,11470,-25.98,20240621,6620,28.25,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N
20250221,150403,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8440,-140,5,-1.63,221046030,26022,66.02,8560,8590,8420,11150,6010,8580,8494.58,23.66,0,-2759,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3518,12.75,1.30,12,0.06,662.00,6514.00,11470,20240621,-26.42,6450,20240208,30.85,8920,-5.38,20250107,8000,5.50,20250122,11470,-26.42,20240621,6620,27.49,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N
20250221,140401,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8470,-110,5,-1.28,186602260,21945,55.68,8560,8590,8420,11150,6010,8580,8503.18,23.66,0,-874,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3530,12.79,1.30,12,0.05,662.00,6514.00,11470,20240621,-26.16,6450,20240208,31.32,8920,-5.04,20250107,8000,5.88,20250122,11470,-26.16,20240621,6620,27.95,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N
20250221,130400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8580,0,3,0.00,151754990,17859,45.31,8560,8590,8420,11150,6010,8580,8497.40,23.66,0,1095,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3576,12.96,1.32,12,0.04,662.00,6514.00,11470,20240621,-25.20,6450,20240208,33.02,8920,-3.81,20250107,8000,7.25,20250122,11470,-25.20,20240621,6620,29.61,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N
20250221,120402,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8530,-50,5,-0.58,127557700,15031,38.13,8560,8560,8420,11150,6010,8580,8486.31,23.66,0,262,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3555,12.89,1.31,12,0.04,662.00,6514.00,11470,20240621,-25.63,6450,20240208,32.25,8920,-4.37,20250107,8000,6.62,20250122,11470,-25.63,20240621,6620,28.85,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N
20250221,110400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8520,-60,5,-0.70,109403800,12902,32.73,8560,8560,8420,11150,6010,8580,8479.60,23.66,0,-1199,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3551,12.87,1.31,12,0.03,662.00,6514.00,11470,20240621,-25.72,6450,20240208,32.09,8920,-4.48,20250107,8000,6.50,20250122,11470,-25.72,20240621,6620,28.70,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N
20250221,100400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8480,-100,5,-1.17,67696370,8001,20.30,8560,8560,8420,11150,6010,8580,8460.99,23.66,0,507,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3534,12.81,1.30,12,0.02,662.00,6514.00,11470,20240621,-26.07,6450,20240208,31.47,8920,-4.93,20250107,8000,6.00,20250122,11470,-26.07,20240621,6620,28.10,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N
20250221,090401,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8560,-20,5,-0.23,17120,2,0.01,8560,8560,8560,11150,6010,8580,8560.00,23.66,0,-2,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3568,12.93,1.31,12,0.00,662.00,6514.00,11470,20240621,-25.37,6450,20240208,32.71,8920,-4.04,20250107,8000,7.00,20250122,11470,-25.37,20240621,6620,29.31,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N
20250220,160400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8580,120,2,1.42,335773640,39408,77.55,8500,8590,8440,10990,5930,8460,8520.42,23.63,0,406,8700,8580,8440,8320,8180,8640,8380,208,2530,500,6090,10,1,41678175,3576,12.96,1.32,12,0.09,662.00,6514.00,11470,20240621,-25.20,6450,20240208,33.02,8920,-3.81,20250107,8000,7.25,20250122,11470,-25.20,20240621,6600,30.00,20240220,1.91,N,026890,500,208 억,,9847505,N,N,115,N,00,N
20250220,150400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8510,50,2,0.59,315545260,37044,72.90,8500,8590,8440,10990,5930,8460,8518.12,23.63,0,953,8700,8580,8440,8320,8180,8640,8380,208,2530,500,6090,10,1,41678175,3547,12.85,1.31,12,0.09,662.00,6514.00,11470,20240621,-25.81,6450,20240208,31.94,8920,-4.60,20250107,8000,6.38,20250122,11470,-25.81,20240621,6600,28.94,20240220,1.91,N,026890,500,208 억,,9847505,N,N,115,N,00,N
20250220,140401,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8540,80,2,0.95,268146630,31487,61.96,8500,8590,8440,10990,5930,8460,8516.11,23.63,0,5083,8700,8580,8440,8320,8180,8640,8380,208,2530,500,6090,10,1,41678175,3559,12.90,1.31,12,0.08,662.00,6514.00,11470,20240621,-25.54,6450,20240208,32.40,8920,-4.26,20250107,8000,6.75,20250122,11470,-25.54,20240621,6600,29.39,20240220,1.91,N,026890,500,208 억,,9847505,N,N,115,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 160401 55 40.00 KOSPI 금융 N N N Y 40 N 8490 -90 5 -1.05 240419680 28315 71.84 8560 8590 8420 11150 6010 8580 8490.89 23.66 0 -3479 8686 8632 8536 8482 8386 8660 8510 208 2570 500 6170 10 1 41678175 3538 12.82 1.30 12 0.07 662.00 6514.00 11470 20240621 -25.98 6450 20240208 31.63 8920 -4.82 20250107 8000 6.12 20250122 11470 -25.98 20240621 6620 28.25 20240221 1.91 N 026890 500 208 억 9862795 N N 0 N 00 N
3 20250221 150403 55 40.00 KOSPI 금융 N N N Y 40 N 8440 -140 5 -1.63 221046030 26022 66.02 8560 8590 8420 11150 6010 8580 8494.58 23.66 0 -2759 8686 8632 8536 8482 8386 8660 8510 208 2570 500 6170 10 1 41678175 3518 12.75 1.30 12 0.06 662.00 6514.00 11470 20240621 -26.42 6450 20240208 30.85 8920 -5.38 20250107 8000 5.50 20250122 11470 -26.42 20240621 6620 27.49 20240221 1.91 N 026890 500 208 억 9862795 N N 0 N 00 N
4 20250221 140401 55 40.00 KOSPI 금융 N N N Y 40 N 8470 -110 5 -1.28 186602260 21945 55.68 8560 8590 8420 11150 6010 8580 8503.18 23.66 0 -874 8686 8632 8536 8482 8386 8660 8510 208 2570 500 6170 10 1 41678175 3530 12.79 1.30 12 0.05 662.00 6514.00 11470 20240621 -26.16 6450 20240208 31.32 8920 -5.04 20250107 8000 5.88 20250122 11470 -26.16 20240621 6620 27.95 20240221 1.91 N 026890 500 208 억 9862795 N N 0 N 00 N
5 20250221 130400 55 40.00 KOSPI 금융 N N N Y 40 N 8580 0 3 0.00 151754990 17859 45.31 8560 8590 8420 11150 6010 8580 8497.40 23.66 0 1095 8686 8632 8536 8482 8386 8660 8510 208 2570 500 6170 10 1 41678175 3576 12.96 1.32 12 0.04 662.00 6514.00 11470 20240621 -25.20 6450 20240208 33.02 8920 -3.81 20250107 8000 7.25 20250122 11470 -25.20 20240621 6620 29.61 20240221 1.91 N 026890 500 208 억 9862795 N N 0 N 00 N
6 20250221 120402 55 40.00 KOSPI 금융 N N N Y 40 N 8530 -50 5 -0.58 127557700 15031 38.13 8560 8560 8420 11150 6010 8580 8486.31 23.66 0 262 8686 8632 8536 8482 8386 8660 8510 208 2570 500 6170 10 1 41678175 3555 12.89 1.31 12 0.04 662.00 6514.00 11470 20240621 -25.63 6450 20240208 32.25 8920 -4.37 20250107 8000 6.62 20250122 11470 -25.63 20240621 6620 28.85 20240221 1.91 N 026890 500 208 억 9862795 N N 0 N 00 N
7 20250221 110400 55 40.00 KOSPI 금융 N N N Y 40 N 8520 -60 5 -0.70 109403800 12902 32.73 8560 8560 8420 11150 6010 8580 8479.60 23.66 0 -1199 8686 8632 8536 8482 8386 8660 8510 208 2570 500 6170 10 1 41678175 3551 12.87 1.31 12 0.03 662.00 6514.00 11470 20240621 -25.72 6450 20240208 32.09 8920 -4.48 20250107 8000 6.50 20250122 11470 -25.72 20240621 6620 28.70 20240221 1.91 N 026890 500 208 억 9862795 N N 0 N 00 N
8 20250221 100400 55 40.00 KOSPI 금융 N N N Y 40 N 8480 -100 5 -1.17 67696370 8001 20.30 8560 8560 8420 11150 6010 8580 8460.99 23.66 0 507 8686 8632 8536 8482 8386 8660 8510 208 2570 500 6170 10 1 41678175 3534 12.81 1.30 12 0.02 662.00 6514.00 11470 20240621 -26.07 6450 20240208 31.47 8920 -4.93 20250107 8000 6.00 20250122 11470 -26.07 20240621 6620 28.10 20240221 1.91 N 026890 500 208 억 9862795 N N 0 N 00 N
9 20250221 090401 55 40.00 KOSPI 금융 N N N Y 40 N 8560 -20 5 -0.23 17120 2 0.01 8560 8560 8560 11150 6010 8580 8560.00 23.66 0 -2 8686 8632 8536 8482 8386 8660 8510 208 2570 500 6170 10 1 41678175 3568 12.93 1.31 12 0.00 662.00 6514.00 11470 20240621 -25.37 6450 20240208 32.71 8920 -4.04 20250107 8000 7.00 20250122 11470 -25.37 20240621 6620 29.31 20240221 1.91 N 026890 500 208 억 9862795 N N 0 N 00 N
10 20250220 160400 55 40.00 KOSPI 금융 N N N Y 40 N 8580 120 2 1.42 335773640 39408 77.55 8500 8590 8440 10990 5930 8460 8520.42 23.63 0 406 8700 8580 8440 8320 8180 8640 8380 208 2530 500 6090 10 1 41678175 3576 12.96 1.32 12 0.09 662.00 6514.00 11470 20240621 -25.20 6450 20240208 33.02 8920 -3.81 20250107 8000 7.25 20250122 11470 -25.20 20240621 6600 30.00 20240220 1.91 N 026890 500 208 억 9847505 N N 115 N 00 N
11 20250220 150400 55 40.00 KOSPI 금융 N N N Y 40 N 8510 50 2 0.59 315545260 37044 72.90 8500 8590 8440 10990 5930 8460 8518.12 23.63 0 953 8700 8580 8440 8320 8180 8640 8380 208 2530 500 6090 10 1 41678175 3547 12.85 1.31 12 0.09 662.00 6514.00 11470 20240621 -25.81 6450 20240208 31.94 8920 -4.60 20250107 8000 6.38 20250122 11470 -25.81 20240621 6600 28.94 20240220 1.91 N 026890 500 208 억 9847505 N N 115 N 00 N
12 20250220 140401 55 40.00 KOSPI 금융 N N N Y 40 N 8540 80 2 0.95 268146630 31487 61.96 8500 8590 8440 10990 5930 8460 8516.11 23.63 0 5083 8700 8580 8440 8320 8180 8640 8380 208 2530 500 6090 10 1 41678175 3559 12.90 1.31 12 0.08 662.00 6514.00 11470 20240621 -25.54 6450 20240208 32.40 8920 -4.26 20250107 8000 6.75 20250122 11470 -25.54 20240621 6600 29.39 20240220 1.91 N 026890 500 208 억 9847505 N N 115 N 00 N