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
027410/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
20250221,160403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3480,15,2,0.43,196942145,56811,83.86,3475,3490,3445,4500,2430,3465,3466.62,1.51,0,-7522,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3331,4.28,0.20,12,0.06,813.00,17287.00,4200,20240213,-17.14,3300,20240806,5.45,3505,-0.71,20250109,3305,5.30,20250204,4100,-15.12,20240223,3300,5.45,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,58,N,00,N
20250221,150405,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3480,15,2,0.43,181769575,52440,77.41,3475,3490,3445,4500,2430,3465,3466.24,1.51,0,-6895,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3331,4.28,0.20,12,0.05,813.00,17287.00,4200,20240213,-17.14,3300,20240806,5.45,3505,-0.71,20250109,3305,5.30,20250204,4100,-15.12,20240223,3300,5.45,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N
20250221,140403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3480,15,2,0.43,176858700,51026,75.32,3475,3490,3445,4500,2430,3465,3466.05,1.51,0,-6895,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3331,4.28,0.20,12,0.05,813.00,17287.00,4200,20240213,-17.14,3300,20240806,5.45,3505,-0.71,20250109,3305,5.30,20250204,4100,-15.12,20240223,3300,5.45,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N
20250221,130402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3475,10,2,0.29,84860195,24515,36.19,3475,3490,3445,4500,2430,3465,3461.56,1.51,0,-7045,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3326,4.27,0.20,12,0.03,813.00,17287.00,4200,20240213,-17.26,3300,20240806,5.30,3505,-0.86,20250109,3305,5.14,20250204,4100,-15.24,20240223,3300,5.30,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N
20250221,120404,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3470,5,2,0.14,54064720,15639,23.09,3475,3475,3445,4500,2430,3465,3457.04,1.51,0,-5957,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3321,4.27,0.20,12,0.02,813.00,17287.00,4200,20240213,-17.38,3300,20240806,5.15,3505,-1.00,20250109,3305,4.99,20250204,4100,-15.37,20240223,3300,5.15,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N
20250221,110402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3465,0,3,0.00,40259535,11645,17.19,3475,3475,3445,4500,2430,3465,3457.24,1.51,0,-5002,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3317,4.26,0.20,12,0.01,813.00,17287.00,4200,20240213,-17.50,3300,20240806,5.00,3505,-1.14,20250109,3305,4.84,20250204,4100,-15.49,20240223,3300,5.00,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N
20250221,100402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3450,-15,5,-0.43,28786040,8327,12.29,3475,3475,3445,4500,2430,3465,3456.95,1.51,0,-3801,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3302,4.24,0.20,12,0.01,813.00,17287.00,4200,20240213,-17.86,3300,20240806,4.55,3505,-1.57,20250109,3305,4.39,20250204,4100,-15.85,20240223,3300,4.55,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N
20250221,090403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3465,0,3,0.00,8736765,2529,3.73,3475,3475,3450,4500,2430,3465,3454.63,1.51,0,-309,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3317,4.26,0.20,12,0.00,813.00,17287.00,4200,20240213,-17.50,3300,20240806,5.00,3505,-1.14,20250109,3305,4.84,20250204,4100,-15.49,20240223,3300,5.00,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N
20250220,160402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3465,-30,5,-0.86,228008195,66023,158.24,3485,3485,3440,4540,2450,3495,3453.47,1.52,0,-9380,3525,3510,3480,3465,3435,3517,3472,957,1045,1000,2580,5,1,95716791,3317,4.26,0.20,12,0.07,813.00,17287.00,4200,20240213,-17.50,3300,20240806,5.00,3505,-1.14,20250109,3305,4.84,20250204,4100,-15.49,20240223,3300,5.00,20240806,0.33,N,027410,1000,957 억,,1458738,N,N,12,N,00,N
20250220,150402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3460,-35,5,-1.00,218146975,63172,151.41,3485,3485,3440,4540,2450,3495,3453.22,1.52,0,-7924,3525,3510,3480,3465,3435,3517,3472,957,1045,1000,2580,5,1,95716791,3312,4.26,0.20,12,0.07,813.00,17287.00,4200,20240213,-17.62,3300,20240806,4.85,3505,-1.28,20250109,3305,4.69,20250204,4100,-15.61,20240223,3300,4.85,20240806,0.33,N,027410,1000,957 억,,1458738,N,N,94,N,00,N
20250220,140403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3450,-45,5,-1.29,197347195,57154,136.98,3485,3485,3440,4540,2450,3495,3452.90,1.52,0,-5333,3525,3510,3480,3465,3435,3517,3472,957,1045,1000,2580,5,1,95716791,3302,4.24,0.20,12,0.06,813.00,17287.00,4200,20240213,-17.86,3300,20240806,4.55,3505,-1.57,20250109,3305,4.39,20250204,4100,-15.85,20240223,3300,4.55,20240806,0.33,N,027410,1000,957 억,,1458738,N,N,94,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 160403 55 60.00 KOSPI 금융 N N N Y 60 N 3480 15 2 0.43 196942145 56811 83.86 3475 3490 3445 4500 2430 3465 3466.62 1.51 0 -7522 3508 3486 3463 3441 3418 3475 3430 957 1035 1000 2560 5 1 95716791 3331 4.28 0.20 12 0.06 813.00 17287.00 4200 20240213 -17.14 3300 20240806 5.45 3505 -0.71 20250109 3305 5.30 20250204 4100 -15.12 20240223 3300 5.45 20240806 0.30 N 027410 1000 957 억 1444201 N N 58 N 00 N
3 20250221 150405 55 60.00 KOSPI 금융 N N N Y 60 N 3480 15 2 0.43 181769575 52440 77.41 3475 3490 3445 4500 2430 3465 3466.24 1.51 0 -6895 3508 3486 3463 3441 3418 3475 3430 957 1035 1000 2560 5 1 95716791 3331 4.28 0.20 12 0.05 813.00 17287.00 4200 20240213 -17.14 3300 20240806 5.45 3505 -0.71 20250109 3305 5.30 20250204 4100 -15.12 20240223 3300 5.45 20240806 0.30 N 027410 1000 957 억 1444201 N N 12 N 00 N
4 20250221 140403 55 60.00 KOSPI 금융 N N N Y 60 N 3480 15 2 0.43 176858700 51026 75.32 3475 3490 3445 4500 2430 3465 3466.05 1.51 0 -6895 3508 3486 3463 3441 3418 3475 3430 957 1035 1000 2560 5 1 95716791 3331 4.28 0.20 12 0.05 813.00 17287.00 4200 20240213 -17.14 3300 20240806 5.45 3505 -0.71 20250109 3305 5.30 20250204 4100 -15.12 20240223 3300 5.45 20240806 0.30 N 027410 1000 957 억 1444201 N N 12 N 00 N
5 20250221 130402 55 60.00 KOSPI 금융 N N N Y 60 N 3475 10 2 0.29 84860195 24515 36.19 3475 3490 3445 4500 2430 3465 3461.56 1.51 0 -7045 3508 3486 3463 3441 3418 3475 3430 957 1035 1000 2560 5 1 95716791 3326 4.27 0.20 12 0.03 813.00 17287.00 4200 20240213 -17.26 3300 20240806 5.30 3505 -0.86 20250109 3305 5.14 20250204 4100 -15.24 20240223 3300 5.30 20240806 0.30 N 027410 1000 957 억 1444201 N N 12 N 00 N
6 20250221 120404 55 60.00 KOSPI 금융 N N N Y 60 N 3470 5 2 0.14 54064720 15639 23.09 3475 3475 3445 4500 2430 3465 3457.04 1.51 0 -5957 3508 3486 3463 3441 3418 3475 3430 957 1035 1000 2560 5 1 95716791 3321 4.27 0.20 12 0.02 813.00 17287.00 4200 20240213 -17.38 3300 20240806 5.15 3505 -1.00 20250109 3305 4.99 20250204 4100 -15.37 20240223 3300 5.15 20240806 0.30 N 027410 1000 957 억 1444201 N N 12 N 00 N
7 20250221 110402 55 60.00 KOSPI 금융 N N N Y 60 N 3465 0 3 0.00 40259535 11645 17.19 3475 3475 3445 4500 2430 3465 3457.24 1.51 0 -5002 3508 3486 3463 3441 3418 3475 3430 957 1035 1000 2560 5 1 95716791 3317 4.26 0.20 12 0.01 813.00 17287.00 4200 20240213 -17.50 3300 20240806 5.00 3505 -1.14 20250109 3305 4.84 20250204 4100 -15.49 20240223 3300 5.00 20240806 0.30 N 027410 1000 957 억 1444201 N N 12 N 00 N
8 20250221 100402 55 60.00 KOSPI 금융 N N N Y 60 N 3450 -15 5 -0.43 28786040 8327 12.29 3475 3475 3445 4500 2430 3465 3456.95 1.51 0 -3801 3508 3486 3463 3441 3418 3475 3430 957 1035 1000 2560 5 1 95716791 3302 4.24 0.20 12 0.01 813.00 17287.00 4200 20240213 -17.86 3300 20240806 4.55 3505 -1.57 20250109 3305 4.39 20250204 4100 -15.85 20240223 3300 4.55 20240806 0.30 N 027410 1000 957 억 1444201 N N 12 N 00 N
9 20250221 090403 55 60.00 KOSPI 금융 N N N Y 60 N 3465 0 3 0.00 8736765 2529 3.73 3475 3475 3450 4500 2430 3465 3454.63 1.51 0 -309 3508 3486 3463 3441 3418 3475 3430 957 1035 1000 2560 5 1 95716791 3317 4.26 0.20 12 0.00 813.00 17287.00 4200 20240213 -17.50 3300 20240806 5.00 3505 -1.14 20250109 3305 4.84 20250204 4100 -15.49 20240223 3300 5.00 20240806 0.30 N 027410 1000 957 억 1444201 N N 12 N 00 N
10 20250220 160402 55 60.00 KOSPI 금융 N N N Y 60 N 3465 -30 5 -0.86 228008195 66023 158.24 3485 3485 3440 4540 2450 3495 3453.47 1.52 0 -9380 3525 3510 3480 3465 3435 3517 3472 957 1045 1000 2580 5 1 95716791 3317 4.26 0.20 12 0.07 813.00 17287.00 4200 20240213 -17.50 3300 20240806 5.00 3505 -1.14 20250109 3305 4.84 20250204 4100 -15.49 20240223 3300 5.00 20240806 0.33 N 027410 1000 957 억 1458738 N N 12 N 00 N
11 20250220 150402 55 60.00 KOSPI 금융 N N N Y 60 N 3460 -35 5 -1.00 218146975 63172 151.41 3485 3485 3440 4540 2450 3495 3453.22 1.52 0 -7924 3525 3510 3480 3465 3435 3517 3472 957 1045 1000 2580 5 1 95716791 3312 4.26 0.20 12 0.07 813.00 17287.00 4200 20240213 -17.62 3300 20240806 4.85 3505 -1.28 20250109 3305 4.69 20250204 4100 -15.61 20240223 3300 4.85 20240806 0.33 N 027410 1000 957 억 1458738 N N 94 N 00 N
12 20250220 140403 55 60.00 KOSPI 금융 N N N Y 60 N 3450 -45 5 -1.29 197347195 57154 136.98 3485 3485 3440 4540 2450 3495 3452.90 1.52 0 -5333 3525 3510 3480 3465 3435 3517 3472 957 1045 1000 2580 5 1 95716791 3302 4.24 0.20 12 0.06 813.00 17287.00 4200 20240213 -17.86 3300 20240806 4.55 3505 -1.57 20250109 3305 4.39 20250204 4100 -15.85 20240223 3300 4.55 20240806 0.33 N 027410 1000 957 억 1458738 N N 94 N 00 N