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
123690/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
20250221,160831,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,-70,5,-1.04,1009481690,150284,16.73,6800,6870,6630,8780,4740,6760,6717.15,1.39,0,1321,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1075,30.69,4.20,12,0.94,218.00,1591.00,11240,20240524,-40.48,5520,20241210,21.20,7040,-4.97,20250220,5990,11.69,20250210,11240,-40.48,20240524,5520,21.20,20241210,0.87,N,123690,500,80 억,,222987,N,N,8,N,00,N
20250221,150835,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-60,5,-0.89,957732270,142540,15.87,6800,6870,6630,8780,4740,6760,6719.01,1.39,0,4030,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1077,30.73,4.21,12,0.89,218.00,1591.00,11240,20240524,-40.39,5520,20241210,21.38,7040,-4.83,20250220,5990,11.85,20250210,11240,-40.39,20240524,5520,21.38,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N
20250221,140834,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6680,-80,5,-1.18,918097850,136615,15.21,6800,6870,6630,8780,4740,6760,6720.29,1.39,0,4616,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1073,30.64,4.20,12,0.85,218.00,1591.00,11240,20240524,-40.57,5520,20241210,21.01,7040,-5.11,20250220,5990,11.52,20250210,11240,-40.57,20240524,5520,21.01,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N
20250221,130833,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,-70,5,-1.04,863161410,128418,14.29,6800,6870,6630,8780,4740,6760,6721.46,1.39,0,5010,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1075,30.69,4.20,12,0.80,218.00,1591.00,11240,20240524,-40.48,5520,20241210,21.20,7040,-4.97,20250220,5990,11.69,20250210,11240,-40.48,20240524,5520,21.20,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N
20250221,120834,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,-70,5,-1.04,746703650,110979,12.35,6800,6870,6630,8780,4740,6760,6728.30,1.39,0,-1923,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1075,30.69,4.20,12,0.69,218.00,1591.00,11240,20240524,-40.48,5520,20241210,21.20,7040,-4.97,20250220,5990,11.69,20250210,11240,-40.48,20240524,5520,21.20,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N
20250221,110830,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-60,5,-0.89,705090350,104761,11.66,6800,6870,6630,8780,4740,6760,6730.43,1.39,0,-3620,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1077,30.73,4.21,12,0.65,218.00,1591.00,11240,20240524,-40.39,5520,20241210,21.38,7040,-4.83,20250220,5990,11.85,20250210,11240,-40.39,20240524,5520,21.38,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N
20250221,100832,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,-70,5,-1.04,643602450,95557,10.64,6800,6870,6630,8780,4740,6760,6735.24,1.39,0,-3909,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1075,30.69,4.20,12,0.59,218.00,1591.00,11240,20240524,-40.48,5520,20241210,21.20,7040,-4.97,20250220,5990,11.69,20250210,11240,-40.48,20240524,5520,21.20,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N
20250221,090834,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6760,0,3,0.00,322747010,47520,5.29,6800,6870,6700,8780,4740,6760,6791.90,1.39,0,-5718,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1086,31.01,4.25,12,0.30,218.00,1591.00,11240,20240524,-39.86,5520,20241210,22.46,7040,-3.98,20250220,5990,12.85,20250210,11240,-39.86,20240524,5520,22.46,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N
20250220,160828,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6760,360,2,5.62,6089725030,891342,1508.96,7040,7040,6640,8320,4480,6400,6832.57,1.43,0,-7434,6506,6452,6366,6312,6226,6480,6340,80,1920,500,4220,10,1,16068000,1086,31.01,4.25,12,5.55,218.00,1591.00,11240,20240524,-39.86,5520,20241210,22.46,7040,-3.98,20250220,5990,12.85,20250210,11240,-39.86,20240524,5520,22.46,20241210,0.86,N,123690,500,80 억,,229110,N,N,6,N,00,N
20250220,150831,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6720,320,2,5.00,5944639500,869855,1472.58,7040,7040,6640,8320,4480,6400,6834.06,1.43,0,-8650,6506,6452,6366,6312,6226,6480,6340,80,1920,500,4220,10,1,16068000,1080,30.83,4.22,12,5.41,218.00,1591.00,11240,20240524,-40.21,5520,20241210,21.74,7040,-4.55,20250220,5990,12.19,20250210,11240,-40.21,20240524,5520,21.74,20241210,0.86,N,123690,500,80 억,,229110,N,N,15,N,00,N
20250220,140831,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6730,330,2,5.16,5833810000,853310,1444.57,7040,7040,6640,8320,4480,6400,6836.68,1.43,0,-8593,6506,6452,6366,6312,6226,6480,6340,80,1920,500,4220,10,1,16068000,1081,30.87,4.23,12,5.31,218.00,1591.00,11240,20240524,-40.12,5520,20241210,21.92,7040,-4.40,20250220,5990,12.35,20250210,11240,-40.12,20240524,5520,21.92,20241210,0.86,N,123690,500,80 억,,229110,N,N,15,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 160831 57 100.00 KOSPI 유통 N N N N N 6690 -70 5 -1.04 1009481690 150284 16.73 6800 6870 6630 8780 4740 6760 6717.15 1.39 0 1321 7213 6986 6813 6586 6413 6900 6500 80 2020 500 4460 10 1 16068000 1075 30.69 4.20 12 0.94 218.00 1591.00 11240 20240524 -40.48 5520 20241210 21.20 7040 -4.97 20250220 5990 11.69 20250210 11240 -40.48 20240524 5520 21.20 20241210 0.87 N 123690 500 80 억 222987 N N 8 N 00 N
3 20250221 150835 57 100.00 KOSPI 유통 N N N N N 6700 -60 5 -0.89 957732270 142540 15.87 6800 6870 6630 8780 4740 6760 6719.01 1.39 0 4030 7213 6986 6813 6586 6413 6900 6500 80 2020 500 4460 10 1 16068000 1077 30.73 4.21 12 0.89 218.00 1591.00 11240 20240524 -40.39 5520 20241210 21.38 7040 -4.83 20250220 5990 11.85 20250210 11240 -40.39 20240524 5520 21.38 20241210 0.87 N 123690 500 80 억 222987 N N 6 N 00 N
4 20250221 140834 57 100.00 KOSPI 유통 N N N N N 6680 -80 5 -1.18 918097850 136615 15.21 6800 6870 6630 8780 4740 6760 6720.29 1.39 0 4616 7213 6986 6813 6586 6413 6900 6500 80 2020 500 4460 10 1 16068000 1073 30.64 4.20 12 0.85 218.00 1591.00 11240 20240524 -40.57 5520 20241210 21.01 7040 -5.11 20250220 5990 11.52 20250210 11240 -40.57 20240524 5520 21.01 20241210 0.87 N 123690 500 80 억 222987 N N 6 N 00 N
5 20250221 130833 57 100.00 KOSPI 유통 N N N N N 6690 -70 5 -1.04 863161410 128418 14.29 6800 6870 6630 8780 4740 6760 6721.46 1.39 0 5010 7213 6986 6813 6586 6413 6900 6500 80 2020 500 4460 10 1 16068000 1075 30.69 4.20 12 0.80 218.00 1591.00 11240 20240524 -40.48 5520 20241210 21.20 7040 -4.97 20250220 5990 11.69 20250210 11240 -40.48 20240524 5520 21.20 20241210 0.87 N 123690 500 80 억 222987 N N 6 N 00 N
6 20250221 120834 57 100.00 KOSPI 유통 N N N N N 6690 -70 5 -1.04 746703650 110979 12.35 6800 6870 6630 8780 4740 6760 6728.30 1.39 0 -1923 7213 6986 6813 6586 6413 6900 6500 80 2020 500 4460 10 1 16068000 1075 30.69 4.20 12 0.69 218.00 1591.00 11240 20240524 -40.48 5520 20241210 21.20 7040 -4.97 20250220 5990 11.69 20250210 11240 -40.48 20240524 5520 21.20 20241210 0.87 N 123690 500 80 억 222987 N N 6 N 00 N
7 20250221 110830 57 100.00 KOSPI 유통 N N N N N 6700 -60 5 -0.89 705090350 104761 11.66 6800 6870 6630 8780 4740 6760 6730.43 1.39 0 -3620 7213 6986 6813 6586 6413 6900 6500 80 2020 500 4460 10 1 16068000 1077 30.73 4.21 12 0.65 218.00 1591.00 11240 20240524 -40.39 5520 20241210 21.38 7040 -4.83 20250220 5990 11.85 20250210 11240 -40.39 20240524 5520 21.38 20241210 0.87 N 123690 500 80 억 222987 N N 6 N 00 N
8 20250221 100832 57 100.00 KOSPI 유통 N N N N N 6690 -70 5 -1.04 643602450 95557 10.64 6800 6870 6630 8780 4740 6760 6735.24 1.39 0 -3909 7213 6986 6813 6586 6413 6900 6500 80 2020 500 4460 10 1 16068000 1075 30.69 4.20 12 0.59 218.00 1591.00 11240 20240524 -40.48 5520 20241210 21.20 7040 -4.97 20250220 5990 11.69 20250210 11240 -40.48 20240524 5520 21.20 20241210 0.87 N 123690 500 80 억 222987 N N 6 N 00 N
9 20250221 090834 57 100.00 KOSPI 유통 N N N N N 6760 0 3 0.00 322747010 47520 5.29 6800 6870 6700 8780 4740 6760 6791.90 1.39 0 -5718 7213 6986 6813 6586 6413 6900 6500 80 2020 500 4460 10 1 16068000 1086 31.01 4.25 12 0.30 218.00 1591.00 11240 20240524 -39.86 5520 20241210 22.46 7040 -3.98 20250220 5990 12.85 20250210 11240 -39.86 20240524 5520 22.46 20241210 0.87 N 123690 500 80 억 222987 N N 6 N 00 N
10 20250220 160828 57 100.00 KOSPI 유통 N N N N N 6760 360 2 5.62 6089725030 891342 1508.96 7040 7040 6640 8320 4480 6400 6832.57 1.43 0 -7434 6506 6452 6366 6312 6226 6480 6340 80 1920 500 4220 10 1 16068000 1086 31.01 4.25 12 5.55 218.00 1591.00 11240 20240524 -39.86 5520 20241210 22.46 7040 -3.98 20250220 5990 12.85 20250210 11240 -39.86 20240524 5520 22.46 20241210 0.86 N 123690 500 80 억 229110 N N 6 N 00 N
11 20250220 150831 57 100.00 KOSPI 유통 N N N N N 6720 320 2 5.00 5944639500 869855 1472.58 7040 7040 6640 8320 4480 6400 6834.06 1.43 0 -8650 6506 6452 6366 6312 6226 6480 6340 80 1920 500 4220 10 1 16068000 1080 30.83 4.22 12 5.41 218.00 1591.00 11240 20240524 -40.21 5520 20241210 21.74 7040 -4.55 20250220 5990 12.19 20250210 11240 -40.21 20240524 5520 21.74 20241210 0.86 N 123690 500 80 억 229110 N N 15 N 00 N
12 20250220 140831 57 100.00 KOSPI 유통 N N N N N 6730 330 2 5.16 5833810000 853310 1444.57 7040 7040 6640 8320 4480 6400 6836.68 1.43 0 -8593 6506 6452 6366 6312 6226 6480 6340 80 1920 500 4220 10 1 16068000 1081 30.87 4.23 12 5.31 218.00 1591.00 11240 20240524 -40.12 5520 20241210 21.92 7040 -4.40 20250220 5990 12.35 20250210 11240 -40.12 20240524 5520 21.92 20241210 0.86 N 123690 500 80 억 229110 N N 15 N 00 N