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
030720/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
20250221,160410,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,50,2,1.00,39858870,7879,259.52,4995,5080,4995,6480,3495,4990,5058.92,3.92,0,-525,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,235,-1.33,0.55,12,0.17,-3786.00,9186.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4800,5.00,20250121,8040,-37.31,20240524,4105,22.78,20241209,0.01,N,030720,5000,232 억,,182229,N,N,3,N,00,N
20250221,150412,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,50,2,1.00,39319810,7772,255.99,4995,5080,4995,6480,3495,4990,5059.16,3.92,0,-509,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,235,-1.33,0.55,12,0.17,-3786.00,9186.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4800,5.00,20250121,8040,-37.31,20240524,4105,22.78,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N
20250221,140410,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,80,2,1.60,38655700,7640,251.65,4995,5080,4995,6480,3495,4990,5059.65,3.92,0,-515,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,236,-1.34,0.55,12,0.16,-3786.00,9186.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4800,5.62,20250121,8040,-36.94,20240524,4105,23.51,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N
20250221,130410,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,80,2,1.60,38055400,7521,247.73,4995,5080,4995,6480,3495,4990,5059.89,3.92,0,-518,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,236,-1.34,0.55,12,0.16,-3786.00,9186.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4800,5.62,20250121,8040,-36.94,20240524,4105,23.51,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N
20250221,120411,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,80,2,1.60,36217980,7159,235.80,4995,5080,4995,6480,3495,4990,5059.08,3.92,0,-518,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,236,-1.34,0.55,12,0.15,-3786.00,9186.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4800,5.62,20250121,8040,-36.94,20240524,4105,23.51,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N
20250221,110409,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,80,2,1.60,32021650,6331,208.53,4995,5080,4995,6480,3495,4990,5057.91,3.92,0,-497,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,236,-1.34,0.55,12,0.14,-3786.00,9186.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4800,5.62,20250121,8040,-36.94,20240524,4105,23.51,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N
20250221,100410,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,30,2,0.60,17660830,3488,114.89,4995,5080,4995,6480,3495,4990,5063.31,3.92,0,-449,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,234,-1.33,0.55,12,0.07,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N
20250221,090410,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,80,2,1.60,15467200,3052,100.53,4995,5080,4995,6480,3495,4990,5067.89,3.92,0,-388,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,236,-1.34,0.55,12,0.07,-3786.00,9186.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4800,5.62,20250121,8040,-36.94,20240524,4105,23.51,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N
20250220,160409,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-30,5,-0.60,15214250,3035,43.66,5020,5070,4985,6520,3520,5020,5012.93,3.92,0,-14,5070,5045,5005,4980,4940,5052,4987,233,1500,5000,3610,5,1,4653805,232,-1.32,0.54,12,0.07,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.01,N,030720,5000,232 억,,182246,N,N,1,N,00,N
20250220,150409,57,100.00,KOSPI,,,N,N,N,N, ,N,4985,-35,5,-0.70,14580325,2908,41.83,5020,5070,4985,6520,3520,5020,5013.87,3.92,0,-13,5070,5045,5005,4980,4940,5052,4987,233,1500,5000,3610,5,1,4653805,232,-1.32,0.54,12,0.06,-3786.00,9186.00,8040,20240524,-38.00,4105,20241209,21.44,5250,-5.05,20250107,4800,3.85,20250121,8040,-38.00,20240524,4105,21.44,20241209,0.01,N,030720,5000,232 억,,182246,N,N,4,N,00,N
20250220,140410,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,10,2,0.20,10294260,2049,29.47,5020,5070,4995,6520,3520,5020,5024.04,3.92,0,-16,5070,5045,5005,4980,4940,5052,4987,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.04,-3786.00,9186.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4800,4.79,20250121,8040,-37.44,20240524,4105,22.53,20241209,0.01,N,030720,5000,232 억,,182246,N,N,4,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 160410 57 100.00 KOSPI N N N N N 5040 50 2 1.00 39858870 7879 259.52 4995 5080 4995 6480 3495 4990 5058.92 3.92 0 -525 5100 5045 5015 4960 4930 5030 4945 233 1490 5000 3590 10 1 4653805 235 -1.33 0.55 12 0.17 -3786.00 9186.00 8040 20240524 -37.31 4105 20241209 22.78 5250 -4.00 20250107 4800 5.00 20250121 8040 -37.31 20240524 4105 22.78 20241209 0.01 N 030720 5000 232 억 182229 N N 3 N 00 N
3 20250221 150412 57 100.00 KOSPI N N N N N 5040 50 2 1.00 39319810 7772 255.99 4995 5080 4995 6480 3495 4990 5059.16 3.92 0 -509 5100 5045 5015 4960 4930 5030 4945 233 1490 5000 3590 10 1 4653805 235 -1.33 0.55 12 0.17 -3786.00 9186.00 8040 20240524 -37.31 4105 20241209 22.78 5250 -4.00 20250107 4800 5.00 20250121 8040 -37.31 20240524 4105 22.78 20241209 0.01 N 030720 5000 232 억 182229 N N 1 N 00 N
4 20250221 140410 57 100.00 KOSPI N N N N N 5070 80 2 1.60 38655700 7640 251.65 4995 5080 4995 6480 3495 4990 5059.65 3.92 0 -515 5100 5045 5015 4960 4930 5030 4945 233 1490 5000 3590 10 1 4653805 236 -1.34 0.55 12 0.16 -3786.00 9186.00 8040 20240524 -36.94 4105 20241209 23.51 5250 -3.43 20250107 4800 5.62 20250121 8040 -36.94 20240524 4105 23.51 20241209 0.01 N 030720 5000 232 억 182229 N N 1 N 00 N
5 20250221 130410 57 100.00 KOSPI N N N N N 5070 80 2 1.60 38055400 7521 247.73 4995 5080 4995 6480 3495 4990 5059.89 3.92 0 -518 5100 5045 5015 4960 4930 5030 4945 233 1490 5000 3590 10 1 4653805 236 -1.34 0.55 12 0.16 -3786.00 9186.00 8040 20240524 -36.94 4105 20241209 23.51 5250 -3.43 20250107 4800 5.62 20250121 8040 -36.94 20240524 4105 23.51 20241209 0.01 N 030720 5000 232 억 182229 N N 1 N 00 N
6 20250221 120411 57 100.00 KOSPI N N N N N 5070 80 2 1.60 36217980 7159 235.80 4995 5080 4995 6480 3495 4990 5059.08 3.92 0 -518 5100 5045 5015 4960 4930 5030 4945 233 1490 5000 3590 10 1 4653805 236 -1.34 0.55 12 0.15 -3786.00 9186.00 8040 20240524 -36.94 4105 20241209 23.51 5250 -3.43 20250107 4800 5.62 20250121 8040 -36.94 20240524 4105 23.51 20241209 0.01 N 030720 5000 232 억 182229 N N 1 N 00 N
7 20250221 110409 57 100.00 KOSPI N N N N N 5070 80 2 1.60 32021650 6331 208.53 4995 5080 4995 6480 3495 4990 5057.91 3.92 0 -497 5100 5045 5015 4960 4930 5030 4945 233 1490 5000 3590 10 1 4653805 236 -1.34 0.55 12 0.14 -3786.00 9186.00 8040 20240524 -36.94 4105 20241209 23.51 5250 -3.43 20250107 4800 5.62 20250121 8040 -36.94 20240524 4105 23.51 20241209 0.01 N 030720 5000 232 억 182229 N N 1 N 00 N
8 20250221 100410 57 100.00 KOSPI N N N N N 5020 30 2 0.60 17660830 3488 114.89 4995 5080 4995 6480 3495 4990 5063.31 3.92 0 -449 5100 5045 5015 4960 4930 5030 4945 233 1490 5000 3590 10 1 4653805 234 -1.33 0.55 12 0.07 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 182229 N N 1 N 00 N
9 20250221 090410 57 100.00 KOSPI N N N N N 5070 80 2 1.60 15467200 3052 100.53 4995 5080 4995 6480 3495 4990 5067.89 3.92 0 -388 5100 5045 5015 4960 4930 5030 4945 233 1490 5000 3590 10 1 4653805 236 -1.34 0.55 12 0.07 -3786.00 9186.00 8040 20240524 -36.94 4105 20241209 23.51 5250 -3.43 20250107 4800 5.62 20250121 8040 -36.94 20240524 4105 23.51 20241209 0.01 N 030720 5000 232 억 182229 N N 1 N 00 N
10 20250220 160409 57 100.00 KOSPI N N N N N 4990 -30 5 -0.60 15214250 3035 43.66 5020 5070 4985 6520 3520 5020 5012.93 3.92 0 -14 5070 5045 5005 4980 4940 5052 4987 233 1500 5000 3610 5 1 4653805 232 -1.32 0.54 12 0.07 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.01 N 030720 5000 232 억 182246 N N 1 N 00 N
11 20250220 150409 57 100.00 KOSPI N N N N N 4985 -35 5 -0.70 14580325 2908 41.83 5020 5070 4985 6520 3520 5020 5013.87 3.92 0 -13 5070 5045 5005 4980 4940 5052 4987 233 1500 5000 3610 5 1 4653805 232 -1.32 0.54 12 0.06 -3786.00 9186.00 8040 20240524 -38.00 4105 20241209 21.44 5250 -5.05 20250107 4800 3.85 20250121 8040 -38.00 20240524 4105 21.44 20241209 0.01 N 030720 5000 232 억 182246 N N 4 N 00 N
12 20250220 140410 57 100.00 KOSPI N N N N N 5030 10 2 0.20 10294260 2049 29.47 5020 5070 4995 6520 3520 5020 5024.04 3.92 0 -16 5070 5045 5005 4980 4940 5052 4987 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.04 -3786.00 9186.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4800 4.79 20250121 8040 -37.44 20240524 4105 22.53 20241209 0.01 N 030720 5000 232 억 182246 N N 4 N 00 N