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
107590/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
20250221,160808,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,300,2,0.41,10853200,149,188.61,72600,73000,72600,94300,50900,72600,72840.27,0.22,0,-1,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1691,12.80,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250221,150811,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,400,2,0.55,10707400,147,186.08,72600,73000,72600,94300,50900,72600,72839.46,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N
20250221,140810,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,400,2,0.55,10415400,143,181.01,72600,73000,72600,94300,50900,72600,72834.97,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N
20250221,130809,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,400,2,0.55,10050400,138,174.68,72600,73000,72600,94300,50900,72600,72828.99,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N
20250221,120811,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,400,2,0.55,9977400,137,173.42,72600,73000,72600,94300,50900,72600,72827.74,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N
20250221,110806,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,400,2,0.55,8809400,121,153.16,72600,73000,72600,94300,50900,72600,72804.96,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N
20250221,100808,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,400,2,0.55,4721400,65,82.28,72600,73000,72600,94300,50900,72600,72636.92,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N
20250221,090810,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,4283400,59,74.68,72600,72600,72600,94300,50900,72600,72600.00,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N
20250220,160805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,5780200,79,31.35,73200,73400,72600,94300,50900,72600,73167.09,0.22,0,0,73133,72866,72733,72466,72333,72800,72400,13,21700,500,52270,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N
20250220,150807,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,5489800,75,29.76,73200,73400,72600,94300,50900,72600,73197.33,0.22,0,0,73133,72866,72733,72466,72333,72800,72400,13,21700,500,52270,100,1,2320000,1684,12.75,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250220,140807,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,800,2,1.10,5417200,74,29.37,73200,73400,73200,94300,50900,72600,73205.41,0.22,0,0,73133,72866,72733,72466,72333,72800,72400,13,21700,500,52270,100,1,2320000,1703,12.89,0.73,12,0.00,5696.00,100734.00,108000,20240521,-32.04,68500,20250203,7.15,79100,-7.21,20250102,68500,7.15,20250203,108000,-32.04,20240521,68500,7.15,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,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 160808 57 100.00 KOSPI 금융 N N N N N 72900 300 2 0.41 10853200 149 188.61 72600 73000 72600 94300 50900 72600 72840.27 0.22 0 -1 73666 73132 72866 72332 72066 73000 72200 13 21700 500 52270 100 1 2320000 1691 12.80 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.03 N 107590 500 13 억 5151 N N 1 N 00 N
3 20250221 150811 57 100.00 KOSPI 금융 N N N N N 73000 400 2 0.55 10707400 147 186.08 72600 73000 72600 94300 50900 72600 72839.46 0.22 0 0 73666 73132 72866 72332 72066 73000 72200 13 21700 500 52270 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 5151 N N 4 N 00 N
4 20250221 140810 57 100.00 KOSPI 금융 N N N N N 73000 400 2 0.55 10415400 143 181.01 72600 73000 72600 94300 50900 72600 72834.97 0.22 0 0 73666 73132 72866 72332 72066 73000 72200 13 21700 500 52270 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 5151 N N 4 N 00 N
5 20250221 130809 57 100.00 KOSPI 금융 N N N N N 73000 400 2 0.55 10050400 138 174.68 72600 73000 72600 94300 50900 72600 72828.99 0.22 0 0 73666 73132 72866 72332 72066 73000 72200 13 21700 500 52270 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 5151 N N 4 N 00 N
6 20250221 120811 57 100.00 KOSPI 금융 N N N N N 73000 400 2 0.55 9977400 137 173.42 72600 73000 72600 94300 50900 72600 72827.74 0.22 0 0 73666 73132 72866 72332 72066 73000 72200 13 21700 500 52270 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 5151 N N 4 N 00 N
7 20250221 110806 57 100.00 KOSPI 금융 N N N N N 73000 400 2 0.55 8809400 121 153.16 72600 73000 72600 94300 50900 72600 72804.96 0.22 0 0 73666 73132 72866 72332 72066 73000 72200 13 21700 500 52270 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 5151 N N 4 N 00 N
8 20250221 100808 57 100.00 KOSPI 금융 N N N N N 73000 400 2 0.55 4721400 65 82.28 72600 73000 72600 94300 50900 72600 72636.92 0.22 0 0 73666 73132 72866 72332 72066 73000 72200 13 21700 500 52270 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 5151 N N 4 N 00 N
9 20250221 090810 57 100.00 KOSPI 금융 N N N N N 72600 0 3 0.00 4283400 59 74.68 72600 72600 72600 94300 50900 72600 72600.00 0.22 0 0 73666 73132 72866 72332 72066 73000 72200 13 21700 500 52270 100 1 2320000 1684 12.75 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.78 68500 20250203 5.99 79100 -8.22 20250102 68500 5.99 20250203 108000 -32.78 20240521 68500 5.99 20250203 0.03 N 107590 500 13 억 5151 N N 4 N 00 N
10 20250220 160805 57 100.00 KOSPI 금융 N N N N N 72600 0 3 0.00 5780200 79 31.35 73200 73400 72600 94300 50900 72600 73167.09 0.22 0 0 73133 72866 72733 72466 72333 72800 72400 13 21700 500 52270 100 1 2320000 1684 12.75 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.78 68500 20250203 5.99 79100 -8.22 20250102 68500 5.99 20250203 108000 -32.78 20240521 68500 5.99 20250203 0.03 N 107590 500 13 억 5151 N N 4 N 00 N
11 20250220 150807 57 100.00 KOSPI 금융 N N N N N 72600 0 3 0.00 5489800 75 29.76 73200 73400 72600 94300 50900 72600 73197.33 0.22 0 0 73133 72866 72733 72466 72333 72800 72400 13 21700 500 52270 100 1 2320000 1684 12.75 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.78 68500 20250203 5.99 79100 -8.22 20250102 68500 5.99 20250203 108000 -32.78 20240521 68500 5.99 20250203 0.03 N 107590 500 13 억 5151 N N 1 N 00 N
12 20250220 140807 57 100.00 KOSPI 금융 N N N N N 73400 800 2 1.10 5417200 74 29.37 73200 73400 73200 94300 50900 72600 73205.41 0.22 0 0 73133 72866 72733 72466 72333 72800 72400 13 21700 500 52270 100 1 2320000 1703 12.89 0.73 12 0.00 5696.00 100734.00 108000 20240521 -32.04 68500 20250203 7.15 79100 -7.21 20250102 68500 7.15 20250203 108000 -32.04 20240521 68500 7.15 20250203 0.03 N 107590 500 13 억 5151 N N 1 N 00 N