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
123890/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
20250221,160833,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,0,3,0.00,276858005,107409,109.38,2585,2590,2565,3350,1810,2580,2577.61,5.34,0,-23941,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.09,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N
20250221,150836,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,0,3,0.00,268075980,104005,105.91,2585,2590,2565,3350,1810,2580,2577.53,5.34,0,-24634,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.08,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N
20250221,140835,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,-5,5,-0.19,216802525,84127,85.67,2585,2590,2565,3350,1810,2580,2577.09,5.34,0,-12864,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3192,2.46,0.30,12,0.07,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N
20250221,130834,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,0,3,0.00,194393850,75434,76.82,2585,2590,2565,3350,1810,2580,2577.01,5.34,0,-13686,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.06,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N
20250221,120835,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,-5,5,-0.19,163461785,63439,64.60,2585,2590,2565,3350,1810,2580,2576.68,5.34,0,-11471,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3192,2.46,0.30,12,0.05,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N
20250221,110831,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,0,3,0.00,139556060,54159,55.15,2585,2590,2565,3350,1810,2580,2576.78,5.34,0,-10286,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.04,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N
20250221,100833,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2585,5,2,0.19,112933240,43834,44.64,2585,2590,2565,3350,1810,2580,2576.38,5.34,0,-8552,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3205,2.47,0.31,12,0.04,1046.00,8450.00,3530,20240311,-26.77,2500,20250213,3.40,2825,-8.50,20250108,2500,3.40,20250213,3530,-26.77,20240311,2500,3.40,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N
20250221,090836,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2585,5,2,0.19,23168890,8967,9.13,2585,2590,2575,3350,1810,2580,2583.80,5.34,0,-4527,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3205,2.47,0.31,12,0.01,1046.00,8450.00,3530,20240311,-26.77,2500,20250213,3.40,2825,-8.50,20250108,2500,3.40,20250213,3530,-26.77,20240311,2500,3.40,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N
20250220,160830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,5,2,0.19,252437060,97956,55.42,2575,2590,2570,3345,1805,2575,2577.04,5.37,0,-15933,2611,2592,2571,2552,2531,2582,2542,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.08,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.26,N,123890,500,619 억,,6651714,N,N,152,N,00,N
20250220,150832,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,0,3,0.00,236799925,91894,51.99,2575,2590,2570,3345,1805,2575,2576.88,5.37,0,-14980,2611,2592,2571,2552,2531,2582,2542,620,770,500,1900,5,1,123977752,3192,2.46,0.30,12,0.07,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.26,N,123890,500,619 억,,6651714,N,N,713,N,00,N
20250220,140832,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,5,2,0.19,212724055,82557,46.71,2575,2590,2570,3345,1805,2575,2576.69,5.37,0,-13788,2611,2592,2571,2552,2531,2582,2542,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.07,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.26,N,123890,500,619 억,,6651714,N,N,713,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 160833 55 60.00 KOSPI 금융 N N N Y 60 N 2580 0 3 0.00 276858005 107409 109.38 2585 2590 2565 3350 1810 2580 2577.61 5.34 0 -23941 2600 2590 2580 2570 2560 2595 2575 620 770 500 1900 5 1 123977752 3199 2.47 0.31 12 0.09 1046.00 8450.00 3530 20240311 -26.91 2500 20250213 3.20 2825 -8.67 20250108 2500 3.20 20250213 3530 -26.91 20240311 2500 3.20 20250213 0.27 N 123890 500 619 억 6617381 N N 152 N 00 N
3 20250221 150836 55 60.00 KOSPI 금융 N N N Y 60 N 2580 0 3 0.00 268075980 104005 105.91 2585 2590 2565 3350 1810 2580 2577.53 5.34 0 -24634 2600 2590 2580 2570 2560 2595 2575 620 770 500 1900 5 1 123977752 3199 2.47 0.31 12 0.08 1046.00 8450.00 3530 20240311 -26.91 2500 20250213 3.20 2825 -8.67 20250108 2500 3.20 20250213 3530 -26.91 20240311 2500 3.20 20250213 0.27 N 123890 500 619 억 6617381 N N 152 N 00 N
4 20250221 140835 55 60.00 KOSPI 금융 N N N Y 60 N 2575 -5 5 -0.19 216802525 84127 85.67 2585 2590 2565 3350 1810 2580 2577.09 5.34 0 -12864 2600 2590 2580 2570 2560 2595 2575 620 770 500 1900 5 1 123977752 3192 2.46 0.30 12 0.07 1046.00 8450.00 3530 20240311 -27.05 2500 20250213 3.00 2825 -8.85 20250108 2500 3.00 20250213 3530 -27.05 20240311 2500 3.00 20250213 0.27 N 123890 500 619 억 6617381 N N 152 N 00 N
5 20250221 130834 55 60.00 KOSPI 금융 N N N Y 60 N 2580 0 3 0.00 194393850 75434 76.82 2585 2590 2565 3350 1810 2580 2577.01 5.34 0 -13686 2600 2590 2580 2570 2560 2595 2575 620 770 500 1900 5 1 123977752 3199 2.47 0.31 12 0.06 1046.00 8450.00 3530 20240311 -26.91 2500 20250213 3.20 2825 -8.67 20250108 2500 3.20 20250213 3530 -26.91 20240311 2500 3.20 20250213 0.27 N 123890 500 619 억 6617381 N N 152 N 00 N
6 20250221 120835 55 60.00 KOSPI 금융 N N N Y 60 N 2575 -5 5 -0.19 163461785 63439 64.60 2585 2590 2565 3350 1810 2580 2576.68 5.34 0 -11471 2600 2590 2580 2570 2560 2595 2575 620 770 500 1900 5 1 123977752 3192 2.46 0.30 12 0.05 1046.00 8450.00 3530 20240311 -27.05 2500 20250213 3.00 2825 -8.85 20250108 2500 3.00 20250213 3530 -27.05 20240311 2500 3.00 20250213 0.27 N 123890 500 619 억 6617381 N N 152 N 00 N
7 20250221 110831 55 60.00 KOSPI 금융 N N N Y 60 N 2580 0 3 0.00 139556060 54159 55.15 2585 2590 2565 3350 1810 2580 2576.78 5.34 0 -10286 2600 2590 2580 2570 2560 2595 2575 620 770 500 1900 5 1 123977752 3199 2.47 0.31 12 0.04 1046.00 8450.00 3530 20240311 -26.91 2500 20250213 3.20 2825 -8.67 20250108 2500 3.20 20250213 3530 -26.91 20240311 2500 3.20 20250213 0.27 N 123890 500 619 억 6617381 N N 152 N 00 N
8 20250221 100833 55 60.00 KOSPI 금융 N N N Y 60 N 2585 5 2 0.19 112933240 43834 44.64 2585 2590 2565 3350 1810 2580 2576.38 5.34 0 -8552 2600 2590 2580 2570 2560 2595 2575 620 770 500 1900 5 1 123977752 3205 2.47 0.31 12 0.04 1046.00 8450.00 3530 20240311 -26.77 2500 20250213 3.40 2825 -8.50 20250108 2500 3.40 20250213 3530 -26.77 20240311 2500 3.40 20250213 0.27 N 123890 500 619 억 6617381 N N 152 N 00 N
9 20250221 090836 55 60.00 KOSPI 금융 N N N Y 60 N 2585 5 2 0.19 23168890 8967 9.13 2585 2590 2575 3350 1810 2580 2583.80 5.34 0 -4527 2600 2590 2580 2570 2560 2595 2575 620 770 500 1900 5 1 123977752 3205 2.47 0.31 12 0.01 1046.00 8450.00 3530 20240311 -26.77 2500 20250213 3.40 2825 -8.50 20250108 2500 3.40 20250213 3530 -26.77 20240311 2500 3.40 20250213 0.27 N 123890 500 619 억 6617381 N N 152 N 00 N
10 20250220 160830 55 60.00 KOSPI 금융 N N N Y 60 N 2580 5 2 0.19 252437060 97956 55.42 2575 2590 2570 3345 1805 2575 2577.04 5.37 0 -15933 2611 2592 2571 2552 2531 2582 2542 620 770 500 1900 5 1 123977752 3199 2.47 0.31 12 0.08 1046.00 8450.00 3530 20240311 -26.91 2500 20250213 3.20 2825 -8.67 20250108 2500 3.20 20250213 3530 -26.91 20240311 2500 3.20 20250213 0.26 N 123890 500 619 억 6651714 N N 152 N 00 N
11 20250220 150832 55 60.00 KOSPI 금융 N N N Y 60 N 2575 0 3 0.00 236799925 91894 51.99 2575 2590 2570 3345 1805 2575 2576.88 5.37 0 -14980 2611 2592 2571 2552 2531 2582 2542 620 770 500 1900 5 1 123977752 3192 2.46 0.30 12 0.07 1046.00 8450.00 3530 20240311 -27.05 2500 20250213 3.00 2825 -8.85 20250108 2500 3.00 20250213 3530 -27.05 20240311 2500 3.00 20250213 0.26 N 123890 500 619 억 6651714 N N 713 N 00 N
12 20250220 140832 55 60.00 KOSPI 금융 N N N Y 60 N 2580 5 2 0.19 212724055 82557 46.71 2575 2590 2570 3345 1805 2575 2576.69 5.37 0 -13788 2611 2592 2571 2552 2531 2582 2542 620 770 500 1900 5 1 123977752 3199 2.47 0.31 12 0.07 1046.00 8450.00 3530 20240311 -26.91 2500 20250213 3.20 2825 -8.67 20250108 2500 3.20 20250213 3530 -26.91 20240311 2500 3.20 20250213 0.26 N 123890 500 619 억 6651714 N N 713 N 00 N