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
030210/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
20250221,160408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2690,-30,5,-1.10,81292510,30022,114.34,2720,2735,2690,3535,1905,2720,2707.76,5.49,0,-8719,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1639,-17.24,0.29,12,0.05,-156.00,9355.00,3915,20240308,-31.29,2345,20241209,14.71,3240,-16.98,20250102,2630,2.28,20250211,3915,-31.29,20240308,2345,14.71,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,33,N,00,N
20250221,150411,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2710,-10,5,-0.37,67387810,24863,94.69,2720,2735,2700,3535,1905,2720,2710.37,5.49,0,-8532,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1651,-17.37,0.29,12,0.04,-156.00,9355.00,3915,20240308,-30.78,2345,20241209,15.57,3240,-16.36,20250102,2630,3.04,20250211,3915,-30.78,20240308,2345,15.57,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N
20250221,140409,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2720,0,3,0.00,52284720,19280,73.43,2720,2735,2705,3535,1905,2720,2711.86,5.49,0,-8162,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1657,-17.44,0.29,12,0.03,-156.00,9355.00,3915,20240308,-30.52,2345,20241209,15.99,3240,-16.05,20250102,2630,3.42,20250211,3915,-30.52,20240308,2345,15.99,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N
20250221,130408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2710,-10,5,-0.37,42549450,15687,59.75,2720,2735,2705,3535,1905,2720,2712.40,5.49,0,-6863,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1651,-17.37,0.29,12,0.03,-156.00,9355.00,3915,20240308,-30.78,2345,20241209,15.57,3240,-16.36,20250102,2630,3.04,20250211,3915,-30.78,20240308,2345,15.57,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N
20250221,120410,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2710,-10,5,-0.37,39169160,14438,54.99,2720,2735,2705,3535,1905,2720,2712.92,5.49,0,-6874,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1651,-17.37,0.29,12,0.02,-156.00,9355.00,3915,20240308,-30.78,2345,20241209,15.57,3240,-16.36,20250102,2630,3.04,20250211,3915,-30.78,20240308,2345,15.57,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N
20250221,110408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2720,0,3,0.00,22176890,8168,31.11,2720,2735,2710,3535,1905,2720,2715.09,5.49,0,-5406,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1657,-17.44,0.29,12,0.01,-156.00,9355.00,3915,20240308,-30.52,2345,20241209,15.99,3240,-16.05,20250102,2630,3.42,20250211,3915,-30.52,20240308,2345,15.99,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N
20250221,100408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2715,-5,5,-0.18,20287930,7473,28.46,2720,2735,2710,3535,1905,2720,2714.83,5.49,0,-5331,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1654,-17.40,0.29,12,0.01,-156.00,9355.00,3915,20240308,-30.65,2345,20241209,15.78,3240,-16.20,20250102,2630,3.23,20250211,3915,-30.65,20240308,2345,15.78,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N
20250221,090409,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2720,0,3,0.00,195840,72,0.27,2720,2720,2720,3535,1905,2720,2720.00,5.49,0,4,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1657,-17.44,0.29,12,0.00,-156.00,9355.00,3915,20240308,-30.52,2345,20241209,15.99,3240,-16.05,20250102,2630,3.42,20250211,3915,-30.52,20240308,2345,15.99,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N
20250220,160407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2720,-10,5,-0.37,71409235,26256,59.74,2735,2755,2700,3545,1915,2730,2719.73,5.50,0,-5904,2790,2760,2730,2700,2670,2745,2685,3046,815,5000,1960,5,1,60911106,1657,-17.44,0.29,12,0.04,-156.00,9355.00,3915,20240308,-30.52,2345,20241209,15.99,3240,-16.05,20250102,2630,3.42,20250211,3915,-30.52,20240308,2345,15.99,20241209,0.02,N,030210,5000,3045 억,,3350207,N,N,19,N,00,N
20250220,150408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2705,-25,5,-0.92,69879020,25693,58.46,2735,2755,2700,3545,1915,2730,2719.77,5.50,0,-6149,2790,2760,2730,2700,2670,2745,2685,3046,815,5000,1960,5,1,60911106,1648,-17.34,0.29,12,0.04,-156.00,9355.00,3915,20240308,-30.91,2345,20241209,15.35,3240,-16.51,20250102,2630,2.85,20250211,3915,-30.91,20240308,2345,15.35,20241209,0.02,N,030210,5000,3045 억,,3350207,N,N,60,N,00,N
20250220,140409,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2715,-15,5,-0.55,52612560,19313,43.94,2735,2755,2705,3545,1915,2730,2724.20,5.50,0,-4888,2790,2760,2730,2700,2670,2745,2685,3046,815,5000,1960,5,1,60911106,1654,-17.40,0.29,12,0.03,-156.00,9355.00,3915,20240308,-30.65,2345,20241209,15.78,3240,-16.20,20250102,2630,3.23,20250211,3915,-30.65,20240308,2345,15.78,20241209,0.02,N,030210,5000,3045 억,,3350207,N,N,60,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 160408 57 100.00 KOSPI 증권 N N N N N 2690 -30 5 -1.10 81292510 30022 114.34 2720 2735 2690 3535 1905 2720 2707.76 5.49 0 -8719 2780 2750 2725 2695 2670 2737 2682 3046 815 5000 1950 5 1 60911106 1639 -17.24 0.29 12 0.05 -156.00 9355.00 3915 20240308 -31.29 2345 20241209 14.71 3240 -16.98 20250102 2630 2.28 20250211 3915 -31.29 20240308 2345 14.71 20241209 0.02 N 030210 5000 3045 억 3343773 N N 33 N 00 N
3 20250221 150411 57 100.00 KOSPI 증권 N N N N N 2710 -10 5 -0.37 67387810 24863 94.69 2720 2735 2700 3535 1905 2720 2710.37 5.49 0 -8532 2780 2750 2725 2695 2670 2737 2682 3046 815 5000 1950 5 1 60911106 1651 -17.37 0.29 12 0.04 -156.00 9355.00 3915 20240308 -30.78 2345 20241209 15.57 3240 -16.36 20250102 2630 3.04 20250211 3915 -30.78 20240308 2345 15.57 20241209 0.02 N 030210 5000 3045 억 3343773 N N 19 N 00 N
4 20250221 140409 57 100.00 KOSPI 증권 N N N N N 2720 0 3 0.00 52284720 19280 73.43 2720 2735 2705 3535 1905 2720 2711.86 5.49 0 -8162 2780 2750 2725 2695 2670 2737 2682 3046 815 5000 1950 5 1 60911106 1657 -17.44 0.29 12 0.03 -156.00 9355.00 3915 20240308 -30.52 2345 20241209 15.99 3240 -16.05 20250102 2630 3.42 20250211 3915 -30.52 20240308 2345 15.99 20241209 0.02 N 030210 5000 3045 억 3343773 N N 19 N 00 N
5 20250221 130408 57 100.00 KOSPI 증권 N N N N N 2710 -10 5 -0.37 42549450 15687 59.75 2720 2735 2705 3535 1905 2720 2712.40 5.49 0 -6863 2780 2750 2725 2695 2670 2737 2682 3046 815 5000 1950 5 1 60911106 1651 -17.37 0.29 12 0.03 -156.00 9355.00 3915 20240308 -30.78 2345 20241209 15.57 3240 -16.36 20250102 2630 3.04 20250211 3915 -30.78 20240308 2345 15.57 20241209 0.02 N 030210 5000 3045 억 3343773 N N 19 N 00 N
6 20250221 120410 57 100.00 KOSPI 증권 N N N N N 2710 -10 5 -0.37 39169160 14438 54.99 2720 2735 2705 3535 1905 2720 2712.92 5.49 0 -6874 2780 2750 2725 2695 2670 2737 2682 3046 815 5000 1950 5 1 60911106 1651 -17.37 0.29 12 0.02 -156.00 9355.00 3915 20240308 -30.78 2345 20241209 15.57 3240 -16.36 20250102 2630 3.04 20250211 3915 -30.78 20240308 2345 15.57 20241209 0.02 N 030210 5000 3045 억 3343773 N N 19 N 00 N
7 20250221 110408 57 100.00 KOSPI 증권 N N N N N 2720 0 3 0.00 22176890 8168 31.11 2720 2735 2710 3535 1905 2720 2715.09 5.49 0 -5406 2780 2750 2725 2695 2670 2737 2682 3046 815 5000 1950 5 1 60911106 1657 -17.44 0.29 12 0.01 -156.00 9355.00 3915 20240308 -30.52 2345 20241209 15.99 3240 -16.05 20250102 2630 3.42 20250211 3915 -30.52 20240308 2345 15.99 20241209 0.02 N 030210 5000 3045 억 3343773 N N 19 N 00 N
8 20250221 100408 57 100.00 KOSPI 증권 N N N N N 2715 -5 5 -0.18 20287930 7473 28.46 2720 2735 2710 3535 1905 2720 2714.83 5.49 0 -5331 2780 2750 2725 2695 2670 2737 2682 3046 815 5000 1950 5 1 60911106 1654 -17.40 0.29 12 0.01 -156.00 9355.00 3915 20240308 -30.65 2345 20241209 15.78 3240 -16.20 20250102 2630 3.23 20250211 3915 -30.65 20240308 2345 15.78 20241209 0.02 N 030210 5000 3045 억 3343773 N N 19 N 00 N
9 20250221 090409 57 100.00 KOSPI 증권 N N N N N 2720 0 3 0.00 195840 72 0.27 2720 2720 2720 3535 1905 2720 2720.00 5.49 0 4 2780 2750 2725 2695 2670 2737 2682 3046 815 5000 1950 5 1 60911106 1657 -17.44 0.29 12 0.00 -156.00 9355.00 3915 20240308 -30.52 2345 20241209 15.99 3240 -16.05 20250102 2630 3.42 20250211 3915 -30.52 20240308 2345 15.99 20241209 0.02 N 030210 5000 3045 억 3343773 N N 19 N 00 N
10 20250220 160407 57 100.00 KOSPI 증권 N N N N N 2720 -10 5 -0.37 71409235 26256 59.74 2735 2755 2700 3545 1915 2730 2719.73 5.50 0 -5904 2790 2760 2730 2700 2670 2745 2685 3046 815 5000 1960 5 1 60911106 1657 -17.44 0.29 12 0.04 -156.00 9355.00 3915 20240308 -30.52 2345 20241209 15.99 3240 -16.05 20250102 2630 3.42 20250211 3915 -30.52 20240308 2345 15.99 20241209 0.02 N 030210 5000 3045 억 3350207 N N 19 N 00 N
11 20250220 150408 57 100.00 KOSPI 증권 N N N N N 2705 -25 5 -0.92 69879020 25693 58.46 2735 2755 2700 3545 1915 2730 2719.77 5.50 0 -6149 2790 2760 2730 2700 2670 2745 2685 3046 815 5000 1960 5 1 60911106 1648 -17.34 0.29 12 0.04 -156.00 9355.00 3915 20240308 -30.91 2345 20241209 15.35 3240 -16.51 20250102 2630 2.85 20250211 3915 -30.91 20240308 2345 15.35 20241209 0.02 N 030210 5000 3045 억 3350207 N N 60 N 00 N
12 20250220 140409 57 100.00 KOSPI 증권 N N N N N 2715 -15 5 -0.55 52612560 19313 43.94 2735 2755 2705 3545 1915 2730 2724.20 5.50 0 -4888 2790 2760 2730 2700 2670 2745 2685 3046 815 5000 1960 5 1 60911106 1654 -17.40 0.29 12 0.03 -156.00 9355.00 3915 20240308 -30.65 2345 20241209 15.78 3240 -16.20 20250102 2630 3.23 20250211 3915 -30.65 20240308 2345 15.78 20241209 0.02 N 030210 5000 3045 억 3350207 N N 60 N 00 N