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
072710/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
20250221,160640,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,-300,5,-0.46,545377000,8346,98.70,65300,65600,64900,84700,45700,65200,65345.91,2.37,0,-262,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3010,4.48,0.27,12,0.18,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65600,-1.07,20250221,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.20,N,072710,5000,231 억,,109848,N,N,3,N,00,N
20250221,150642,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-200,5,-0.31,541546800,8287,98.00,65300,65600,65000,84700,45700,65200,65348.96,2.37,0,-226,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3015,4.49,0.27,12,0.18,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,65600,-0.91,20250221,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N
20250221,140641,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,-100,5,-0.15,529452500,8101,95.80,65300,65600,65000,84700,45700,65200,65356.44,2.37,0,-194,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3019,4.50,0.27,12,0.17,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,65600,-0.76,20250221,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N
20250221,130641,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,0,3,0.00,486399000,7440,87.98,65300,65600,65000,84700,45700,65200,65376.21,2.37,0,-258,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3024,4.50,0.27,12,0.16,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,65600,-0.61,20250221,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N
20250221,120642,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65400,200,2,0.31,459222800,7024,83.07,65300,65600,65000,84700,45700,65200,65379.10,2.37,0,-252,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3033,4.52,0.27,12,0.15,14478.00,242037.00,85400,20240617,-23.42,62100,20241209,5.31,65600,-0.30,20250221,62300,4.98,20250115,85400,-23.42,20240617,62100,5.31,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N
20250221,110638,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,100,2,0.15,248732400,3810,45.06,65300,65400,65000,84700,45700,65200,65284.09,2.37,0,-146,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3028,4.51,0.27,12,0.08,14478.00,242037.00,85400,20240617,-23.54,62100,20241209,5.15,65500,-0.31,20250218,62300,4.82,20250115,85400,-23.54,20240617,62100,5.15,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N
20250221,100640,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,-100,5,-0.15,41135600,631,7.46,65300,65400,65000,84700,45700,65200,65191.13,2.37,0,-105,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3019,4.50,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,65500,-0.61,20250218,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N
20250221,090641,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,100,2,0.15,457200,7,0.08,65300,65400,65300,84700,45700,65200,65314.29,2.37,0,1,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3028,4.51,0.27,12,0.00,14478.00,242037.00,85400,20240617,-23.54,62100,20241209,5.15,65500,-0.31,20250218,62300,4.82,20250115,85400,-23.54,20240617,62100,5.15,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N
20250220,160637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,0,3,0.00,550067500,8446,103.84,65500,65500,64600,84700,45700,65200,65127.57,2.37,0,309,65533,65366,65033,64866,64533,65450,64950,232,19500,5000,49550,100,1,4637790,3024,4.50,0.27,12,0.18,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,65500,0.00,20250218,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.20,N,072710,5000,231 억,,109796,N,N,1,N,00,N
20250220,150638,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65400,200,2,0.31,531370100,8160,100.32,65500,65500,64600,84700,45700,65200,65118.88,2.37,0,294,65533,65366,65033,64866,64533,65450,64950,232,19500,5000,49550,100,1,4637790,3033,4.52,0.27,12,0.18,14478.00,242037.00,85400,20240617,-23.42,62100,20241209,5.31,65500,0.00,20250218,62300,4.98,20250115,85400,-23.42,20240617,62100,5.31,20241209,0.20,N,072710,5000,231 억,,109796,N,N,4,N,00,N
20250220,140639,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,100,2,0.15,491210600,7545,92.76,65500,65500,64600,84700,45700,65200,65104.12,2.37,0,306,65533,65366,65033,64866,64533,65450,64950,232,19500,5000,49550,100,1,4637790,3028,4.51,0.27,12,0.16,14478.00,242037.00,85400,20240617,-23.54,62100,20241209,5.15,65500,0.00,20250218,62300,4.82,20250115,85400,-23.54,20240617,62100,5.15,20241209,0.20,N,072710,5000,231 억,,109796,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 160640 55 60.00 KOSPI 금융 N N N Y 60 N 64900 -300 5 -0.46 545377000 8346 98.70 65300 65600 64900 84700 45700 65200 65345.91 2.37 0 -262 66000 65600 65100 64700 64200 65350 64450 232 19500 5000 49550 100 1 4637790 3010 4.48 0.27 12 0.18 14478.00 242037.00 85400 20240617 -24.00 62100 20241209 4.51 65600 -1.07 20250221 62300 4.17 20250115 85400 -24.00 20240617 62100 4.51 20241209 0.20 N 072710 5000 231 억 109848 N N 3 N 00 N
3 20250221 150642 55 60.00 KOSPI 금융 N N N Y 60 N 65000 -200 5 -0.31 541546800 8287 98.00 65300 65600 65000 84700 45700 65200 65348.96 2.37 0 -226 66000 65600 65100 64700 64200 65350 64450 232 19500 5000 49550 100 1 4637790 3015 4.49 0.27 12 0.18 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 65600 -0.91 20250221 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.20 N 072710 5000 231 억 109848 N N 1 N 00 N
4 20250221 140641 55 60.00 KOSPI 금융 N N N Y 60 N 65100 -100 5 -0.15 529452500 8101 95.80 65300 65600 65000 84700 45700 65200 65356.44 2.37 0 -194 66000 65600 65100 64700 64200 65350 64450 232 19500 5000 49550 100 1 4637790 3019 4.50 0.27 12 0.17 14478.00 242037.00 85400 20240617 -23.77 62100 20241209 4.83 65600 -0.76 20250221 62300 4.49 20250115 85400 -23.77 20240617 62100 4.83 20241209 0.20 N 072710 5000 231 억 109848 N N 1 N 00 N
5 20250221 130641 55 60.00 KOSPI 금융 N N N Y 60 N 65200 0 3 0.00 486399000 7440 87.98 65300 65600 65000 84700 45700 65200 65376.21 2.37 0 -258 66000 65600 65100 64700 64200 65350 64450 232 19500 5000 49550 100 1 4637790 3024 4.50 0.27 12 0.16 14478.00 242037.00 85400 20240617 -23.65 62100 20241209 4.99 65600 -0.61 20250221 62300 4.65 20250115 85400 -23.65 20240617 62100 4.99 20241209 0.20 N 072710 5000 231 억 109848 N N 1 N 00 N
6 20250221 120642 55 60.00 KOSPI 금융 N N N Y 60 N 65400 200 2 0.31 459222800 7024 83.07 65300 65600 65000 84700 45700 65200 65379.10 2.37 0 -252 66000 65600 65100 64700 64200 65350 64450 232 19500 5000 49550 100 1 4637790 3033 4.52 0.27 12 0.15 14478.00 242037.00 85400 20240617 -23.42 62100 20241209 5.31 65600 -0.30 20250221 62300 4.98 20250115 85400 -23.42 20240617 62100 5.31 20241209 0.20 N 072710 5000 231 억 109848 N N 1 N 00 N
7 20250221 110638 55 60.00 KOSPI 금융 N N N Y 60 N 65300 100 2 0.15 248732400 3810 45.06 65300 65400 65000 84700 45700 65200 65284.09 2.37 0 -146 66000 65600 65100 64700 64200 65350 64450 232 19500 5000 49550 100 1 4637790 3028 4.51 0.27 12 0.08 14478.00 242037.00 85400 20240617 -23.54 62100 20241209 5.15 65500 -0.31 20250218 62300 4.82 20250115 85400 -23.54 20240617 62100 5.15 20241209 0.20 N 072710 5000 231 억 109848 N N 1 N 00 N
8 20250221 100640 55 60.00 KOSPI 금융 N N N Y 60 N 65100 -100 5 -0.15 41135600 631 7.46 65300 65400 65000 84700 45700 65200 65191.13 2.37 0 -105 66000 65600 65100 64700 64200 65350 64450 232 19500 5000 49550 100 1 4637790 3019 4.50 0.27 12 0.01 14478.00 242037.00 85400 20240617 -23.77 62100 20241209 4.83 65500 -0.61 20250218 62300 4.49 20250115 85400 -23.77 20240617 62100 4.83 20241209 0.20 N 072710 5000 231 억 109848 N N 1 N 00 N
9 20250221 090641 55 60.00 KOSPI 금융 N N N Y 60 N 65300 100 2 0.15 457200 7 0.08 65300 65400 65300 84700 45700 65200 65314.29 2.37 0 1 66000 65600 65100 64700 64200 65350 64450 232 19500 5000 49550 100 1 4637790 3028 4.51 0.27 12 0.00 14478.00 242037.00 85400 20240617 -23.54 62100 20241209 5.15 65500 -0.31 20250218 62300 4.82 20250115 85400 -23.54 20240617 62100 5.15 20241209 0.20 N 072710 5000 231 억 109848 N N 1 N 00 N
10 20250220 160637 55 60.00 KOSPI 금융 N N N Y 60 N 65200 0 3 0.00 550067500 8446 103.84 65500 65500 64600 84700 45700 65200 65127.57 2.37 0 309 65533 65366 65033 64866 64533 65450 64950 232 19500 5000 49550 100 1 4637790 3024 4.50 0.27 12 0.18 14478.00 242037.00 85400 20240617 -23.65 62100 20241209 4.99 65500 0.00 20250218 62300 4.65 20250115 85400 -23.65 20240617 62100 4.99 20241209 0.20 N 072710 5000 231 억 109796 N N 1 N 00 N
11 20250220 150638 55 60.00 KOSPI 금융 N N N Y 60 N 65400 200 2 0.31 531370100 8160 100.32 65500 65500 64600 84700 45700 65200 65118.88 2.37 0 294 65533 65366 65033 64866 64533 65450 64950 232 19500 5000 49550 100 1 4637790 3033 4.52 0.27 12 0.18 14478.00 242037.00 85400 20240617 -23.42 62100 20241209 5.31 65500 0.00 20250218 62300 4.98 20250115 85400 -23.42 20240617 62100 5.31 20241209 0.20 N 072710 5000 231 억 109796 N N 4 N 00 N
12 20250220 140639 55 60.00 KOSPI 금융 N N N Y 60 N 65300 100 2 0.15 491210600 7545 92.76 65500 65500 64600 84700 45700 65200 65104.12 2.37 0 306 65533 65366 65033 64866 64533 65450 64950 232 19500 5000 49550 100 1 4637790 3028 4.51 0.27 12 0.16 14478.00 242037.00 85400 20240617 -23.54 62100 20241209 5.15 65500 0.00 20250218 62300 4.82 20250115 85400 -23.54 20240617 62100 5.15 20241209 0.20 N 072710 5000 231 억 109796 N N 4 N 00 N