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
044820/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
20250221,160513,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8860,180,2,2.07,125899410,14366,287.84,8540,8950,8540,11280,6080,8680,8763.71,3.61,0,-137,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,851,9.39,0.37,12,0.15,944.00,24191.00,10590,20240208,-16.34,8250,20241112,7.39,8950,-1.01,20250221,8370,5.85,20250114,10490,-15.54,20240527,8250,7.39,20241112,0.35,N,044820,500,48 억,,347037,N,N,5,N,00,N
20250221,150515,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,190,2,2.19,124358370,14192,284.35,8540,8950,8540,11280,6080,8680,8762.57,3.61,0,-175,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,852,9.40,0.37,12,0.15,944.00,24191.00,10590,20240208,-16.24,8250,20241112,7.52,8950,-0.89,20250221,8370,5.97,20250114,10490,-15.44,20240527,8250,7.52,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N
20250221,140514,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8790,110,2,1.27,121694760,13890,278.30,8540,8950,8540,11280,6080,8680,8761.32,3.61,0,-146,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,844,9.31,0.36,12,0.14,944.00,24191.00,10590,20240208,-17.00,8250,20241112,6.55,8950,-1.79,20250221,8370,5.02,20250114,10490,-16.21,20240527,8250,6.55,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N
20250221,130514,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8720,40,2,0.46,108555590,12407,248.59,8540,8950,8540,11280,6080,8680,8749.54,3.61,0,51,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,837,9.24,0.36,12,0.13,944.00,24191.00,10590,20240208,-17.66,8250,20241112,5.70,8950,-2.57,20250221,8370,4.18,20250114,10490,-16.87,20240527,8250,5.70,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N
20250221,120514,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8750,70,2,0.81,100261420,11459,229.59,8540,8950,8540,11280,6080,8680,8749.58,3.61,0,119,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,840,9.27,0.36,12,0.12,944.00,24191.00,10590,20240208,-17.37,8250,20241112,6.06,8950,-2.23,20250221,8370,4.54,20250114,10490,-16.59,20240527,8250,6.06,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N
20250221,110512,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8640,-40,5,-0.46,6884670,801,16.05,8540,8680,8540,11280,6080,8680,8595.09,3.61,0,2,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,830,9.15,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.41,8250,20241112,4.73,8760,-1.37,20250117,8370,3.23,20250114,10490,-17.64,20240527,8250,4.73,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N
20250221,100513,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8620,-60,5,-0.69,4779960,557,11.16,8540,8680,8540,11280,6080,8680,8581.62,3.61,0,2,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,828,9.13,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.60,8250,20241112,4.48,8760,-1.60,20250117,8370,2.99,20250114,10490,-17.83,20240527,8250,4.48,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N
20250221,090514,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8540,-140,5,-1.61,2135000,250,5.01,8540,8540,8540,11280,6080,8680,8540.00,3.61,0,0,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,820,9.05,0.35,12,0.00,944.00,24191.00,10590,20240208,-19.36,8250,20241112,3.52,8760,-2.51,20250117,8370,2.03,20250114,10490,-18.59,20240527,8250,3.52,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N
20250220,160511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8680,40,2,0.46,43241130,4991,209.88,8680,8710,8640,11230,6050,8640,8663.82,3.61,0,-212,8673,8656,8633,8616,8593,8665,8625,48,2590,500,6220,10,1,9603921,834,9.19,0.36,12,0.05,944.00,24191.00,10590,20240208,-18.04,8250,20241112,5.21,8760,-0.91,20250117,8370,3.70,20250114,10490,-17.25,20240527,8250,5.21,20241112,0.35,N,044820,500,48 억,,347096,N,N,1,N,00,N
20250220,150511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8680,40,2,0.46,42227350,4874,204.96,8680,8710,8640,11230,6050,8640,8663.80,3.61,0,-103,8673,8656,8633,8616,8593,8665,8625,48,2590,500,6220,10,1,9603921,834,9.19,0.36,12,0.05,944.00,24191.00,10590,20240208,-18.04,8250,20241112,5.21,8760,-0.91,20250117,8370,3.70,20250114,10490,-17.25,20240527,8250,5.21,20241112,0.35,N,044820,500,48 억,,347096,N,N,8,N,00,N
20250220,140513,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8650,10,2,0.12,40529210,4678,196.72,8680,8710,8640,11230,6050,8640,8663.79,3.61,0,-99,8673,8656,8633,8616,8593,8665,8625,48,2590,500,6220,10,1,9603921,831,9.16,0.36,12,0.05,944.00,24191.00,10590,20240208,-18.32,8250,20241112,4.85,8760,-1.26,20250117,8370,3.35,20250114,10490,-17.54,20240527,8250,4.85,20241112,0.35,N,044820,500,48 억,,347096,N,N,8,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 160513 57 100.00 KOSPI 금융 N N N N N 8860 180 2 2.07 125899410 14366 287.84 8540 8950 8540 11280 6080 8680 8763.71 3.61 0 -137 8746 8712 8676 8642 8606 8715 8645 48 2600 500 6240 10 1 9603921 851 9.39 0.37 12 0.15 944.00 24191.00 10590 20240208 -16.34 8250 20241112 7.39 8950 -1.01 20250221 8370 5.85 20250114 10490 -15.54 20240527 8250 7.39 20241112 0.35 N 044820 500 48 억 347037 N N 5 N 00 N
3 20250221 150515 57 100.00 KOSPI 금융 N N N N N 8870 190 2 2.19 124358370 14192 284.35 8540 8950 8540 11280 6080 8680 8762.57 3.61 0 -175 8746 8712 8676 8642 8606 8715 8645 48 2600 500 6240 10 1 9603921 852 9.40 0.37 12 0.15 944.00 24191.00 10590 20240208 -16.24 8250 20241112 7.52 8950 -0.89 20250221 8370 5.97 20250114 10490 -15.44 20240527 8250 7.52 20241112 0.35 N 044820 500 48 억 347037 N N 1 N 00 N
4 20250221 140514 57 100.00 KOSPI 금융 N N N N N 8790 110 2 1.27 121694760 13890 278.30 8540 8950 8540 11280 6080 8680 8761.32 3.61 0 -146 8746 8712 8676 8642 8606 8715 8645 48 2600 500 6240 10 1 9603921 844 9.31 0.36 12 0.14 944.00 24191.00 10590 20240208 -17.00 8250 20241112 6.55 8950 -1.79 20250221 8370 5.02 20250114 10490 -16.21 20240527 8250 6.55 20241112 0.35 N 044820 500 48 억 347037 N N 1 N 00 N
5 20250221 130514 57 100.00 KOSPI 금융 N N N N N 8720 40 2 0.46 108555590 12407 248.59 8540 8950 8540 11280 6080 8680 8749.54 3.61 0 51 8746 8712 8676 8642 8606 8715 8645 48 2600 500 6240 10 1 9603921 837 9.24 0.36 12 0.13 944.00 24191.00 10590 20240208 -17.66 8250 20241112 5.70 8950 -2.57 20250221 8370 4.18 20250114 10490 -16.87 20240527 8250 5.70 20241112 0.35 N 044820 500 48 억 347037 N N 1 N 00 N
6 20250221 120514 57 100.00 KOSPI 금융 N N N N N 8750 70 2 0.81 100261420 11459 229.59 8540 8950 8540 11280 6080 8680 8749.58 3.61 0 119 8746 8712 8676 8642 8606 8715 8645 48 2600 500 6240 10 1 9603921 840 9.27 0.36 12 0.12 944.00 24191.00 10590 20240208 -17.37 8250 20241112 6.06 8950 -2.23 20250221 8370 4.54 20250114 10490 -16.59 20240527 8250 6.06 20241112 0.35 N 044820 500 48 억 347037 N N 1 N 00 N
7 20250221 110512 57 100.00 KOSPI 금융 N N N N N 8640 -40 5 -0.46 6884670 801 16.05 8540 8680 8540 11280 6080 8680 8595.09 3.61 0 2 8746 8712 8676 8642 8606 8715 8645 48 2600 500 6240 10 1 9603921 830 9.15 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.41 8250 20241112 4.73 8760 -1.37 20250117 8370 3.23 20250114 10490 -17.64 20240527 8250 4.73 20241112 0.35 N 044820 500 48 억 347037 N N 1 N 00 N
8 20250221 100513 57 100.00 KOSPI 금융 N N N N N 8620 -60 5 -0.69 4779960 557 11.16 8540 8680 8540 11280 6080 8680 8581.62 3.61 0 2 8746 8712 8676 8642 8606 8715 8645 48 2600 500 6240 10 1 9603921 828 9.13 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.60 8250 20241112 4.48 8760 -1.60 20250117 8370 2.99 20250114 10490 -17.83 20240527 8250 4.48 20241112 0.35 N 044820 500 48 억 347037 N N 1 N 00 N
9 20250221 090514 57 100.00 KOSPI 금융 N N N N N 8540 -140 5 -1.61 2135000 250 5.01 8540 8540 8540 11280 6080 8680 8540.00 3.61 0 0 8746 8712 8676 8642 8606 8715 8645 48 2600 500 6240 10 1 9603921 820 9.05 0.35 12 0.00 944.00 24191.00 10590 20240208 -19.36 8250 20241112 3.52 8760 -2.51 20250117 8370 2.03 20250114 10490 -18.59 20240527 8250 3.52 20241112 0.35 N 044820 500 48 억 347037 N N 1 N 00 N
10 20250220 160511 57 100.00 KOSPI 금융 N N N N N 8680 40 2 0.46 43241130 4991 209.88 8680 8710 8640 11230 6050 8640 8663.82 3.61 0 -212 8673 8656 8633 8616 8593 8665 8625 48 2590 500 6220 10 1 9603921 834 9.19 0.36 12 0.05 944.00 24191.00 10590 20240208 -18.04 8250 20241112 5.21 8760 -0.91 20250117 8370 3.70 20250114 10490 -17.25 20240527 8250 5.21 20241112 0.35 N 044820 500 48 억 347096 N N 1 N 00 N
11 20250220 150511 57 100.00 KOSPI 금융 N N N N N 8680 40 2 0.46 42227350 4874 204.96 8680 8710 8640 11230 6050 8640 8663.80 3.61 0 -103 8673 8656 8633 8616 8593 8665 8625 48 2590 500 6220 10 1 9603921 834 9.19 0.36 12 0.05 944.00 24191.00 10590 20240208 -18.04 8250 20241112 5.21 8760 -0.91 20250117 8370 3.70 20250114 10490 -17.25 20240527 8250 5.21 20241112 0.35 N 044820 500 48 억 347096 N N 8 N 00 N
12 20250220 140513 57 100.00 KOSPI 금융 N N N N N 8650 10 2 0.12 40529210 4678 196.72 8680 8710 8640 11230 6050 8640 8663.79 3.61 0 -99 8673 8656 8633 8616 8593 8665 8625 48 2590 500 6220 10 1 9603921 831 9.16 0.36 12 0.05 944.00 24191.00 10590 20240208 -18.32 8250 20241112 4.85 8760 -1.26 20250117 8370 3.35 20250114 10490 -17.54 20240527 8250 4.85 20241112 0.35 N 044820 500 48 억 347096 N N 8 N 00 N