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
192400/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
20250221,160930,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,50,2,0.23,261186650,11808,53.74,22000,22250,21950,28700,15500,22100,22119.45,12.01,0,365,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7877,6.05,0.70,12,0.03,3659.00,31648.00,25450,20240905,-12.97,16100,20240215,37.58,23250,-4.73,20250102,21550,2.78,20250218,25450,-12.97,20240905,16200,36.73,20240228,0.00,N,192400,100,35 억,,4269999,N,N,2,N,00,N
20250221,150934,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,0,3,0.00,241963250,10940,49.79,22000,22250,21950,28700,15500,22100,22117.30,12.01,0,409,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7859,6.04,0.70,12,0.03,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N
20250221,140933,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,100,2,0.45,201635200,9114,41.48,22000,22250,21950,28700,15500,22100,22123.68,12.01,0,1155,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7895,6.07,0.70,12,0.03,3659.00,31648.00,25450,20240905,-12.77,16100,20240215,37.89,23250,-4.52,20250102,21550,3.02,20250218,25450,-12.77,20240905,16200,37.04,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N
20250221,130932,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,150,2,0.68,189095550,8549,38.91,22000,22250,21950,28700,15500,22100,22119.03,12.01,0,1100,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7913,6.08,0.70,12,0.02,3659.00,31648.00,25450,20240905,-12.57,16100,20240215,38.20,23250,-4.30,20250102,21550,3.25,20250218,25450,-12.57,20240905,16200,37.35,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N
20250221,120933,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,100,2,0.45,145735500,6589,29.99,22000,22250,21950,28700,15500,22100,22118.00,12.01,0,1003,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7895,6.07,0.70,12,0.02,3659.00,31648.00,25450,20240905,-12.77,16100,20240215,37.89,23250,-4.52,20250102,21550,3.02,20250218,25450,-12.77,20240905,16200,37.04,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N
20250221,110929,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,0,3,0.00,73217650,3318,15.10,22000,22150,21950,28700,15500,22100,22066.80,12.01,0,-314,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7859,6.04,0.70,12,0.01,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N
20250221,100931,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,0,3,0.00,52281800,2371,10.79,22000,22150,21950,28700,15500,22100,22050.53,12.01,0,61,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7859,6.04,0.70,12,0.01,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N
20250221,090934,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,-50,5,-0.23,2684200,122,0.56,22000,22050,22000,28700,15500,22100,22001.64,12.01,0,-16,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7841,6.03,0.70,12,0.00,3659.00,31648.00,25450,20240905,-13.36,16100,20240215,36.96,23250,-5.16,20250102,21550,2.32,20250218,25450,-13.36,20240905,16200,36.11,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N
20250220,160927,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,200,2,0.91,482302650,21954,114.53,22150,22150,21800,28450,15350,21900,21968.78,12.02,0,-3236,22166,22032,21816,21682,21466,22100,21750,36,6550,100,16200,50,1,35562185,7859,6.04,0.70,12,0.06,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4273342,N,N,4,N,00,N
20250220,150930,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,200,2,0.91,465842600,21208,110.64,22150,22150,21800,28450,15350,21900,21965.42,12.02,0,-3085,22166,22032,21816,21682,21466,22100,21750,36,6550,100,16200,50,1,35562185,7859,6.04,0.70,12,0.06,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4273342,N,N,147,N,00,N
20250220,140930,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,150,2,0.68,313629450,14287,74.53,22150,22150,21800,28450,15350,21900,21952.09,12.02,0,-2714,22166,22032,21816,21682,21466,22100,21750,36,6550,100,16200,50,1,35562185,7841,6.03,0.70,12,0.04,3659.00,31648.00,25450,20240905,-13.36,16100,20240215,36.96,23250,-5.16,20250102,21550,2.32,20250218,25450,-13.36,20240905,16200,36.11,20240228,0.00,N,192400,100,35 억,,4273342,N,N,147,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 160930 55 60.00 KOSPI 금융 N N N Y 60 N 22150 50 2 0.23 261186650 11808 53.74 22000 22250 21950 28700 15500 22100 22119.45 12.01 0 365 22366 22232 22016 21882 21666 22125 21775 36 6600 100 16350 50 1 35562185 7877 6.05 0.70 12 0.03 3659.00 31648.00 25450 20240905 -12.97 16100 20240215 37.58 23250 -4.73 20250102 21550 2.78 20250218 25450 -12.97 20240905 16200 36.73 20240228 0.00 N 192400 100 35 억 4269999 N N 2 N 00 N
3 20250221 150934 55 60.00 KOSPI 금융 N N N Y 60 N 22100 0 3 0.00 241963250 10940 49.79 22000 22250 21950 28700 15500 22100 22117.30 12.01 0 409 22366 22232 22016 21882 21666 22125 21775 36 6600 100 16350 50 1 35562185 7859 6.04 0.70 12 0.03 3659.00 31648.00 25450 20240905 -13.16 16100 20240215 37.27 23250 -4.95 20250102 21550 2.55 20250218 25450 -13.16 20240905 16200 36.42 20240228 0.00 N 192400 100 35 억 4269999 N N 4 N 00 N
4 20250221 140933 55 60.00 KOSPI 금융 N N N Y 60 N 22200 100 2 0.45 201635200 9114 41.48 22000 22250 21950 28700 15500 22100 22123.68 12.01 0 1155 22366 22232 22016 21882 21666 22125 21775 36 6600 100 16350 50 1 35562185 7895 6.07 0.70 12 0.03 3659.00 31648.00 25450 20240905 -12.77 16100 20240215 37.89 23250 -4.52 20250102 21550 3.02 20250218 25450 -12.77 20240905 16200 37.04 20240228 0.00 N 192400 100 35 억 4269999 N N 4 N 00 N
5 20250221 130932 55 60.00 KOSPI 금융 N N N Y 60 N 22250 150 2 0.68 189095550 8549 38.91 22000 22250 21950 28700 15500 22100 22119.03 12.01 0 1100 22366 22232 22016 21882 21666 22125 21775 36 6600 100 16350 50 1 35562185 7913 6.08 0.70 12 0.02 3659.00 31648.00 25450 20240905 -12.57 16100 20240215 38.20 23250 -4.30 20250102 21550 3.25 20250218 25450 -12.57 20240905 16200 37.35 20240228 0.00 N 192400 100 35 억 4269999 N N 4 N 00 N
6 20250221 120933 55 60.00 KOSPI 금융 N N N Y 60 N 22200 100 2 0.45 145735500 6589 29.99 22000 22250 21950 28700 15500 22100 22118.00 12.01 0 1003 22366 22232 22016 21882 21666 22125 21775 36 6600 100 16350 50 1 35562185 7895 6.07 0.70 12 0.02 3659.00 31648.00 25450 20240905 -12.77 16100 20240215 37.89 23250 -4.52 20250102 21550 3.02 20250218 25450 -12.77 20240905 16200 37.04 20240228 0.00 N 192400 100 35 억 4269999 N N 4 N 00 N
7 20250221 110929 55 60.00 KOSPI 금융 N N N Y 60 N 22100 0 3 0.00 73217650 3318 15.10 22000 22150 21950 28700 15500 22100 22066.80 12.01 0 -314 22366 22232 22016 21882 21666 22125 21775 36 6600 100 16350 50 1 35562185 7859 6.04 0.70 12 0.01 3659.00 31648.00 25450 20240905 -13.16 16100 20240215 37.27 23250 -4.95 20250102 21550 2.55 20250218 25450 -13.16 20240905 16200 36.42 20240228 0.00 N 192400 100 35 억 4269999 N N 4 N 00 N
8 20250221 100931 55 60.00 KOSPI 금융 N N N Y 60 N 22100 0 3 0.00 52281800 2371 10.79 22000 22150 21950 28700 15500 22100 22050.53 12.01 0 61 22366 22232 22016 21882 21666 22125 21775 36 6600 100 16350 50 1 35562185 7859 6.04 0.70 12 0.01 3659.00 31648.00 25450 20240905 -13.16 16100 20240215 37.27 23250 -4.95 20250102 21550 2.55 20250218 25450 -13.16 20240905 16200 36.42 20240228 0.00 N 192400 100 35 억 4269999 N N 4 N 00 N
9 20250221 090934 55 60.00 KOSPI 금융 N N N Y 60 N 22050 -50 5 -0.23 2684200 122 0.56 22000 22050 22000 28700 15500 22100 22001.64 12.01 0 -16 22366 22232 22016 21882 21666 22125 21775 36 6600 100 16350 50 1 35562185 7841 6.03 0.70 12 0.00 3659.00 31648.00 25450 20240905 -13.36 16100 20240215 36.96 23250 -5.16 20250102 21550 2.32 20250218 25450 -13.36 20240905 16200 36.11 20240228 0.00 N 192400 100 35 억 4269999 N N 4 N 00 N
10 20250220 160927 55 60.00 KOSPI 금융 N N N Y 60 N 22100 200 2 0.91 482302650 21954 114.53 22150 22150 21800 28450 15350 21900 21968.78 12.02 0 -3236 22166 22032 21816 21682 21466 22100 21750 36 6550 100 16200 50 1 35562185 7859 6.04 0.70 12 0.06 3659.00 31648.00 25450 20240905 -13.16 16100 20240215 37.27 23250 -4.95 20250102 21550 2.55 20250218 25450 -13.16 20240905 16200 36.42 20240228 0.00 N 192400 100 35 억 4273342 N N 4 N 00 N
11 20250220 150930 55 60.00 KOSPI 금융 N N N Y 60 N 22100 200 2 0.91 465842600 21208 110.64 22150 22150 21800 28450 15350 21900 21965.42 12.02 0 -3085 22166 22032 21816 21682 21466 22100 21750 36 6550 100 16200 50 1 35562185 7859 6.04 0.70 12 0.06 3659.00 31648.00 25450 20240905 -13.16 16100 20240215 37.27 23250 -4.95 20250102 21550 2.55 20250218 25450 -13.16 20240905 16200 36.42 20240228 0.00 N 192400 100 35 억 4273342 N N 147 N 00 N
12 20250220 140930 55 60.00 KOSPI 금융 N N N Y 60 N 22050 150 2 0.68 313629450 14287 74.53 22150 22150 21800 28450 15350 21900 21952.09 12.02 0 -2714 22166 22032 21816 21682 21466 22100 21750 36 6550 100 16200 50 1 35562185 7841 6.03 0.70 12 0.04 3659.00 31648.00 25450 20240905 -13.36 16100 20240215 36.96 23250 -5.16 20250102 21550 2.32 20250218 25450 -13.36 20240905 16200 36.11 20240228 0.00 N 192400 100 35 억 4273342 N N 147 N 00 N