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
122900/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
20250221,160829,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,-30,5,-0.38,117189510,14677,92.99,8030,8040,7960,10400,5600,8000,7984.57,5.52,0,-1576,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2664,17.59,0.72,12,0.04,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N
20250221,150833,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,-30,5,-0.38,112071140,14035,88.92,8030,8040,7960,10400,5600,8000,7985.12,5.52,0,-1227,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2664,17.59,0.72,12,0.04,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N
20250221,140832,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,-30,5,-0.38,103122530,12912,81.80,8030,8040,7960,10400,5600,8000,7986.57,5.52,0,-1477,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2664,17.59,0.72,12,0.04,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N
20250221,130831,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7990,-10,5,-0.12,78500320,9821,62.22,8030,8040,7960,10400,5600,8000,7993.11,5.52,0,-985,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2671,17.64,0.73,12,0.03,453.00,10996.00,8810,20240624,-9.31,7630,20250210,4.72,8050,-0.75,20250219,7630,4.72,20250210,8810,-9.31,20240624,7630,4.72,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N
20250221,120832,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,-30,5,-0.38,71538110,8949,56.70,8030,8040,7960,10400,5600,8000,7993.98,5.52,0,-655,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2664,17.59,0.72,12,0.03,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N
20250221,110828,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7990,-10,5,-0.12,55055580,6882,43.60,8030,8040,7980,10400,5600,8000,7999.94,5.52,0,26,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2671,17.64,0.73,12,0.02,453.00,10996.00,8810,20240624,-9.31,7630,20250210,4.72,8050,-0.75,20250219,7630,4.72,20250210,8810,-9.31,20240624,7630,4.72,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N
20250221,100829,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8000,0,3,0.00,35939440,4488,28.43,8030,8040,7980,10400,5600,8000,8007.90,5.52,0,57,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2674,17.66,0.73,12,0.01,453.00,10996.00,8810,20240624,-9.19,7630,20250210,4.85,8050,-0.62,20250219,7630,4.85,20250210,8810,-9.19,20240624,7630,4.85,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N
20250221,090832,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8000,0,3,0.00,29573570,3691,23.38,8030,8040,7990,10400,5600,8000,8012.35,5.52,0,428,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2674,17.66,0.73,12,0.01,453.00,10996.00,8810,20240624,-9.19,7630,20250210,4.85,8050,-0.62,20250219,7630,4.85,20250210,8810,-9.19,20240624,7630,4.85,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N
20250220,160826,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8000,-40,5,-0.50,126121800,15775,39.51,8020,8040,7970,10450,5630,8040,7995.04,5.52,0,2404,8120,8080,8010,7970,7900,8100,7990,182,2410,500,6110,10,1,33428840,2674,17.66,0.73,12,0.05,453.00,10996.00,8810,20240624,-9.19,7630,20250210,4.85,8050,-0.62,20250219,7630,4.85,20250210,8810,-9.19,20240624,7630,4.85,20250210,0.27,N,122900,500,181 억,,1845588,N,N,17,N,00,N
20250220,150828,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7980,-60,5,-0.75,113570280,14203,35.57,8020,8040,7980,10450,5630,8040,7996.22,5.52,0,2308,8120,8080,8010,7970,7900,8100,7990,182,2410,500,6110,10,1,33428840,2668,17.62,0.73,12,0.04,453.00,10996.00,8810,20240624,-9.42,7630,20250210,4.59,8050,-0.87,20250219,7630,4.59,20250210,8810,-9.42,20240624,7630,4.59,20250210,0.27,N,122900,500,181 억,,1845588,N,N,13,N,00,N
20250220,140828,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7990,-50,5,-0.62,89199090,11151,27.93,8020,8040,7980,10450,5630,8040,7999.20,5.52,0,1430,8120,8080,8010,7970,7900,8100,7990,182,2410,500,6110,10,1,33428840,2671,17.64,0.73,12,0.03,453.00,10996.00,8810,20240624,-9.31,7630,20250210,4.72,8050,-0.75,20250219,7630,4.72,20250210,8810,-9.31,20240624,7630,4.72,20250210,0.27,N,122900,500,181 억,,1845588,N,N,13,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 160829 55 60.00 KOSPI 유통 N N N Y 60 N 7970 -30 5 -0.38 117189510 14677 92.99 8030 8040 7960 10400 5600 8000 7984.57 5.52 0 -1576 8073 8036 8003 7966 7933 8020 7950 182 2400 500 6080 10 1 33428840 2664 17.59 0.72 12 0.04 453.00 10996.00 8810 20240624 -9.53 7630 20250210 4.46 8050 -0.99 20250219 7630 4.46 20250210 8810 -9.53 20240624 7630 4.46 20250210 0.29 N 122900 500 181 억 1845735 N N 17 N 00 N
3 20250221 150833 55 60.00 KOSPI 유통 N N N Y 60 N 7970 -30 5 -0.38 112071140 14035 88.92 8030 8040 7960 10400 5600 8000 7985.12 5.52 0 -1227 8073 8036 8003 7966 7933 8020 7950 182 2400 500 6080 10 1 33428840 2664 17.59 0.72 12 0.04 453.00 10996.00 8810 20240624 -9.53 7630 20250210 4.46 8050 -0.99 20250219 7630 4.46 20250210 8810 -9.53 20240624 7630 4.46 20250210 0.29 N 122900 500 181 억 1845735 N N 17 N 00 N
4 20250221 140832 55 60.00 KOSPI 유통 N N N Y 60 N 7970 -30 5 -0.38 103122530 12912 81.80 8030 8040 7960 10400 5600 8000 7986.57 5.52 0 -1477 8073 8036 8003 7966 7933 8020 7950 182 2400 500 6080 10 1 33428840 2664 17.59 0.72 12 0.04 453.00 10996.00 8810 20240624 -9.53 7630 20250210 4.46 8050 -0.99 20250219 7630 4.46 20250210 8810 -9.53 20240624 7630 4.46 20250210 0.29 N 122900 500 181 억 1845735 N N 17 N 00 N
5 20250221 130831 55 60.00 KOSPI 유통 N N N Y 60 N 7990 -10 5 -0.12 78500320 9821 62.22 8030 8040 7960 10400 5600 8000 7993.11 5.52 0 -985 8073 8036 8003 7966 7933 8020 7950 182 2400 500 6080 10 1 33428840 2671 17.64 0.73 12 0.03 453.00 10996.00 8810 20240624 -9.31 7630 20250210 4.72 8050 -0.75 20250219 7630 4.72 20250210 8810 -9.31 20240624 7630 4.72 20250210 0.29 N 122900 500 181 억 1845735 N N 17 N 00 N
6 20250221 120832 55 60.00 KOSPI 유통 N N N Y 60 N 7970 -30 5 -0.38 71538110 8949 56.70 8030 8040 7960 10400 5600 8000 7993.98 5.52 0 -655 8073 8036 8003 7966 7933 8020 7950 182 2400 500 6080 10 1 33428840 2664 17.59 0.72 12 0.03 453.00 10996.00 8810 20240624 -9.53 7630 20250210 4.46 8050 -0.99 20250219 7630 4.46 20250210 8810 -9.53 20240624 7630 4.46 20250210 0.29 N 122900 500 181 억 1845735 N N 17 N 00 N
7 20250221 110828 55 60.00 KOSPI 유통 N N N Y 60 N 7990 -10 5 -0.12 55055580 6882 43.60 8030 8040 7980 10400 5600 8000 7999.94 5.52 0 26 8073 8036 8003 7966 7933 8020 7950 182 2400 500 6080 10 1 33428840 2671 17.64 0.73 12 0.02 453.00 10996.00 8810 20240624 -9.31 7630 20250210 4.72 8050 -0.75 20250219 7630 4.72 20250210 8810 -9.31 20240624 7630 4.72 20250210 0.29 N 122900 500 181 억 1845735 N N 17 N 00 N
8 20250221 100829 55 60.00 KOSPI 유통 N N N Y 60 N 8000 0 3 0.00 35939440 4488 28.43 8030 8040 7980 10400 5600 8000 8007.90 5.52 0 57 8073 8036 8003 7966 7933 8020 7950 182 2400 500 6080 10 1 33428840 2674 17.66 0.73 12 0.01 453.00 10996.00 8810 20240624 -9.19 7630 20250210 4.85 8050 -0.62 20250219 7630 4.85 20250210 8810 -9.19 20240624 7630 4.85 20250210 0.29 N 122900 500 181 억 1845735 N N 17 N 00 N
9 20250221 090832 55 60.00 KOSPI 유통 N N N Y 60 N 8000 0 3 0.00 29573570 3691 23.38 8030 8040 7990 10400 5600 8000 8012.35 5.52 0 428 8073 8036 8003 7966 7933 8020 7950 182 2400 500 6080 10 1 33428840 2674 17.66 0.73 12 0.01 453.00 10996.00 8810 20240624 -9.19 7630 20250210 4.85 8050 -0.62 20250219 7630 4.85 20250210 8810 -9.19 20240624 7630 4.85 20250210 0.29 N 122900 500 181 억 1845735 N N 17 N 00 N
10 20250220 160826 55 60.00 KOSPI 유통 N N N Y 60 N 8000 -40 5 -0.50 126121800 15775 39.51 8020 8040 7970 10450 5630 8040 7995.04 5.52 0 2404 8120 8080 8010 7970 7900 8100 7990 182 2410 500 6110 10 1 33428840 2674 17.66 0.73 12 0.05 453.00 10996.00 8810 20240624 -9.19 7630 20250210 4.85 8050 -0.62 20250219 7630 4.85 20250210 8810 -9.19 20240624 7630 4.85 20250210 0.27 N 122900 500 181 억 1845588 N N 17 N 00 N
11 20250220 150828 55 60.00 KOSPI 유통 N N N Y 60 N 7980 -60 5 -0.75 113570280 14203 35.57 8020 8040 7980 10450 5630 8040 7996.22 5.52 0 2308 8120 8080 8010 7970 7900 8100 7990 182 2410 500 6110 10 1 33428840 2668 17.62 0.73 12 0.04 453.00 10996.00 8810 20240624 -9.42 7630 20250210 4.59 8050 -0.87 20250219 7630 4.59 20250210 8810 -9.42 20240624 7630 4.59 20250210 0.27 N 122900 500 181 억 1845588 N N 13 N 00 N
12 20250220 140828 55 60.00 KOSPI 유통 N N N Y 60 N 7990 -50 5 -0.62 89199090 11151 27.93 8020 8040 7980 10450 5630 8040 7999.20 5.52 0 1430 8120 8080 8010 7970 7900 8100 7990 182 2410 500 6110 10 1 33428840 2671 17.64 0.73 12 0.03 453.00 10996.00 8810 20240624 -9.31 7630 20250210 4.72 8050 -0.75 20250219 7630 4.72 20250210 8810 -9.31 20240624 7630 4.72 20250210 0.27 N 122900 500 181 억 1845588 N N 13 N 00 N