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
102260/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
20250221,160759,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,-10,5,-0.25,66750275,17075,49.24,3905,3940,3895,5100,2755,3930,3909.24,2.19,0,-3042,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1948,5.82,0.49,12,0.03,673.00,8062.00,5629,20240326,-30.36,3523,20241209,11.27,4010,-2.24,20250122,3630,7.99,20250121,5680,-30.99,20240326,3555,10.27,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,23,N,00,N
20250221,150802,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,-10,5,-0.25,63814195,16326,47.08,3905,3940,3895,5100,2755,3930,3908.75,2.19,0,-2958,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1948,5.82,0.49,12,0.03,673.00,8062.00,5629,20240326,-30.36,3523,20241209,11.27,4010,-2.24,20250122,3630,7.99,20250121,5680,-30.99,20240326,3555,10.27,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N
20250221,140801,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,-30,5,-0.76,55472850,14188,40.91,3905,3940,3895,5100,2755,3930,3909.84,2.19,0,-3066,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1938,5.79,0.48,12,0.03,673.00,8062.00,5629,20240326,-30.72,3523,20241209,10.70,4010,-2.74,20250122,3630,7.44,20250121,5680,-31.34,20240326,3555,9.70,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N
20250221,130800,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3925,-5,5,-0.13,34299575,8774,25.30,3905,3940,3895,5100,2755,3930,3909.23,2.19,0,-1685,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1950,5.83,0.49,12,0.02,673.00,8062.00,5629,20240326,-30.27,3523,20241209,11.41,4010,-2.12,20250122,3630,8.13,20250121,5680,-30.90,20240326,3555,10.41,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N
20250221,120801,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,0,3,0.00,32228965,8246,23.78,3905,3940,3895,5100,2755,3930,3908.44,2.19,0,-1257,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1953,5.84,0.49,12,0.02,673.00,8062.00,5629,20240326,-30.18,3523,20241209,11.55,4010,-2.00,20250122,3630,8.26,20250121,5680,-30.81,20240326,3555,10.55,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N
20250221,110757,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-15,5,-0.38,26373100,6750,19.47,3905,3940,3895,5100,2755,3930,3907.13,2.19,0,-886,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1945,5.82,0.49,12,0.01,673.00,8062.00,5629,20240326,-30.45,3523,20241209,11.13,4010,-2.37,20250122,3630,7.85,20250121,5680,-31.07,20240326,3555,10.13,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N
20250221,100759,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,0,3,0.00,25605205,6554,18.90,3905,3940,3895,5100,2755,3930,3906.81,2.19,0,-896,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1953,5.84,0.49,12,0.01,673.00,8062.00,5629,20240326,-30.18,3523,20241209,11.55,4010,-2.00,20250122,3630,8.26,20250121,5680,-30.81,20240326,3555,10.55,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N
20250221,090801,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,-30,5,-0.76,11710,3,0.01,3905,3905,3900,5100,2755,3930,3903.33,2.19,0,0,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1938,5.79,0.48,12,0.00,673.00,8062.00,5629,20240326,-30.72,3523,20241209,10.70,4010,-2.74,20250122,3630,7.44,20250121,5680,-31.34,20240326,3555,9.70,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N
20250220,160756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,-35,5,-0.88,135255570,34619,62.45,3955,3965,3850,5150,2780,3965,3906.98,2.18,0,2558,4021,3992,3971,3942,3921,4007,3957,497,1185,1000,3010,5,1,49689728,1953,5.84,0.49,12,0.07,673.00,8062.00,5629,20240326,-30.18,3523,20241209,11.55,4010,-2.00,20250122,3630,8.26,20250121,5680,-30.81,20240326,3555,10.55,20241209,0.76,N,102260,1000,496 억,,1084613,N,N,26,N,00,N
20250220,150758,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3895,-70,5,-1.77,128888515,32993,59.51,3955,3965,3850,5150,2780,3965,3906.54,2.18,0,2813,4021,3992,3971,3942,3921,4007,3957,497,1185,1000,3010,5,1,49689728,1935,5.79,0.48,12,0.07,673.00,8062.00,5629,20240326,-30.80,3523,20241209,10.56,4010,-2.87,20250122,3630,7.30,20250121,5680,-31.43,20240326,3555,9.56,20241209,0.76,N,102260,1000,496 억,,1084613,N,N,299,N,00,N
20250220,140758,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3895,-70,5,-1.77,121863885,31194,56.27,3955,3965,3850,5150,2780,3965,3906.65,2.18,0,2852,4021,3992,3971,3942,3921,4007,3957,497,1185,1000,3010,5,1,49689728,1935,5.79,0.48,12,0.06,673.00,8062.00,5629,20240326,-30.80,3523,20241209,10.56,4010,-2.87,20250122,3630,7.30,20250121,5680,-31.43,20240326,3555,9.56,20241209,0.76,N,102260,1000,496 억,,1084613,N,N,299,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 160759 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3920 -10 5 -0.25 66750275 17075 49.24 3905 3940 3895 5100 2755 3930 3909.24 2.19 0 -3042 4030 3980 3915 3865 3800 3947 3832 497 1170 1000 2980 5 1 49689728 1948 5.82 0.49 12 0.03 673.00 8062.00 5629 20240326 -30.36 3523 20241209 11.27 4010 -2.24 20250122 3630 7.99 20250121 5680 -30.99 20240326 3555 10.27 20241209 0.76 N 102260 1000 496 억 1087687 N N 23 N 00 N
3 20250221 150802 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3920 -10 5 -0.25 63814195 16326 47.08 3905 3940 3895 5100 2755 3930 3908.75 2.19 0 -2958 4030 3980 3915 3865 3800 3947 3832 497 1170 1000 2980 5 1 49689728 1948 5.82 0.49 12 0.03 673.00 8062.00 5629 20240326 -30.36 3523 20241209 11.27 4010 -2.24 20250122 3630 7.99 20250121 5680 -30.99 20240326 3555 10.27 20241209 0.76 N 102260 1000 496 억 1087687 N N 26 N 00 N
4 20250221 140801 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 -30 5 -0.76 55472850 14188 40.91 3905 3940 3895 5100 2755 3930 3909.84 2.19 0 -3066 4030 3980 3915 3865 3800 3947 3832 497 1170 1000 2980 5 1 49689728 1938 5.79 0.48 12 0.03 673.00 8062.00 5629 20240326 -30.72 3523 20241209 10.70 4010 -2.74 20250122 3630 7.44 20250121 5680 -31.34 20240326 3555 9.70 20241209 0.76 N 102260 1000 496 억 1087687 N N 26 N 00 N
5 20250221 130800 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3925 -5 5 -0.13 34299575 8774 25.30 3905 3940 3895 5100 2755 3930 3909.23 2.19 0 -1685 4030 3980 3915 3865 3800 3947 3832 497 1170 1000 2980 5 1 49689728 1950 5.83 0.49 12 0.02 673.00 8062.00 5629 20240326 -30.27 3523 20241209 11.41 4010 -2.12 20250122 3630 8.13 20250121 5680 -30.90 20240326 3555 10.41 20241209 0.76 N 102260 1000 496 억 1087687 N N 26 N 00 N
6 20250221 120801 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3930 0 3 0.00 32228965 8246 23.78 3905 3940 3895 5100 2755 3930 3908.44 2.19 0 -1257 4030 3980 3915 3865 3800 3947 3832 497 1170 1000 2980 5 1 49689728 1953 5.84 0.49 12 0.02 673.00 8062.00 5629 20240326 -30.18 3523 20241209 11.55 4010 -2.00 20250122 3630 8.26 20250121 5680 -30.81 20240326 3555 10.55 20241209 0.76 N 102260 1000 496 억 1087687 N N 26 N 00 N
7 20250221 110757 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3915 -15 5 -0.38 26373100 6750 19.47 3905 3940 3895 5100 2755 3930 3907.13 2.19 0 -886 4030 3980 3915 3865 3800 3947 3832 497 1170 1000 2980 5 1 49689728 1945 5.82 0.49 12 0.01 673.00 8062.00 5629 20240326 -30.45 3523 20241209 11.13 4010 -2.37 20250122 3630 7.85 20250121 5680 -31.07 20240326 3555 10.13 20241209 0.76 N 102260 1000 496 억 1087687 N N 26 N 00 N
8 20250221 100759 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3930 0 3 0.00 25605205 6554 18.90 3905 3940 3895 5100 2755 3930 3906.81 2.19 0 -896 4030 3980 3915 3865 3800 3947 3832 497 1170 1000 2980 5 1 49689728 1953 5.84 0.49 12 0.01 673.00 8062.00 5629 20240326 -30.18 3523 20241209 11.55 4010 -2.00 20250122 3630 8.26 20250121 5680 -30.81 20240326 3555 10.55 20241209 0.76 N 102260 1000 496 억 1087687 N N 26 N 00 N
9 20250221 090801 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 -30 5 -0.76 11710 3 0.01 3905 3905 3900 5100 2755 3930 3903.33 2.19 0 0 4030 3980 3915 3865 3800 3947 3832 497 1170 1000 2980 5 1 49689728 1938 5.79 0.48 12 0.00 673.00 8062.00 5629 20240326 -30.72 3523 20241209 10.70 4010 -2.74 20250122 3630 7.44 20250121 5680 -31.34 20240326 3555 9.70 20241209 0.76 N 102260 1000 496 억 1087687 N N 26 N 00 N
10 20250220 160756 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3930 -35 5 -0.88 135255570 34619 62.45 3955 3965 3850 5150 2780 3965 3906.98 2.18 0 2558 4021 3992 3971 3942 3921 4007 3957 497 1185 1000 3010 5 1 49689728 1953 5.84 0.49 12 0.07 673.00 8062.00 5629 20240326 -30.18 3523 20241209 11.55 4010 -2.00 20250122 3630 8.26 20250121 5680 -30.81 20240326 3555 10.55 20241209 0.76 N 102260 1000 496 억 1084613 N N 26 N 00 N
11 20250220 150758 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3895 -70 5 -1.77 128888515 32993 59.51 3955 3965 3850 5150 2780 3965 3906.54 2.18 0 2813 4021 3992 3971 3942 3921 4007 3957 497 1185 1000 3010 5 1 49689728 1935 5.79 0.48 12 0.07 673.00 8062.00 5629 20240326 -30.80 3523 20241209 10.56 4010 -2.87 20250122 3630 7.30 20250121 5680 -31.43 20240326 3555 9.56 20241209 0.76 N 102260 1000 496 억 1084613 N N 299 N 00 N
12 20250220 140758 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3895 -70 5 -1.77 121863885 31194 56.27 3955 3965 3850 5150 2780 3965 3906.65 2.18 0 2852 4021 3992 3971 3942 3921 4007 3957 497 1185 1000 3010 5 1 49689728 1935 5.79 0.48 12 0.06 673.00 8062.00 5629 20240326 -30.80 3523 20241209 10.56 4010 -2.87 20250122 3630 7.30 20250121 5680 -31.43 20240326 3555 9.56 20241209 0.76 N 102260 1000 496 억 1084613 N N 299 N 00 N