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
227840/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
20250221,161018,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10520,60,2,0.57,42928640,4095,111.07,10460,10520,10430,13590,7330,10460,10483.18,2.36,0,-495,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,957,3.28,0.36,12,0.04,3205.00,29424.00,11810,20240508,-10.92,10100,20240806,4.16,10680,-1.50,20250217,10160,3.54,20250113,11810,-10.92,20240508,10100,4.16,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N
20250221,151022,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10510,50,2,0.48,39058370,3727,101.08,10460,10510,10430,13590,7330,10460,10479.84,2.36,0,-487,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,956,3.28,0.36,12,0.04,3205.00,29424.00,11810,20240508,-11.01,10100,20240806,4.06,10680,-1.59,20250217,10160,3.44,20250113,11810,-11.01,20240508,10100,4.06,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N
20250221,141022,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10490,30,2,0.29,34263060,3270,88.69,10460,10510,10430,13590,7330,10460,10478.00,2.36,0,-488,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,955,3.27,0.36,12,0.04,3205.00,29424.00,11810,20240508,-11.18,10100,20240806,3.86,10680,-1.78,20250217,10160,3.25,20250113,11810,-11.18,20240508,10100,3.86,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N
20250221,131021,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10480,20,2,0.19,32594850,3111,84.38,10460,10510,10430,13590,7330,10460,10477.29,2.36,0,-494,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,954,3.27,0.36,12,0.03,3205.00,29424.00,11810,20240508,-11.26,10100,20240806,3.76,10680,-1.87,20250217,10160,3.15,20250113,11810,-11.26,20240508,10100,3.76,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N
20250221,121022,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,40,2,0.38,21481180,2052,55.66,10460,10510,10430,13590,7330,10460,10468.41,2.36,0,-158,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,956,3.28,0.36,12,0.02,3205.00,29424.00,11810,20240508,-11.09,10100,20240806,3.96,10680,-1.69,20250217,10160,3.35,20250113,11810,-11.09,20240508,10100,3.96,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N
20250221,111018,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,10,2,0.10,14832440,1418,38.46,10460,10510,10430,13590,7330,10460,10460.11,2.36,0,-158,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,953,3.27,0.36,12,0.02,3205.00,29424.00,11810,20240508,-11.35,10100,20240806,3.66,10680,-1.97,20250217,10160,3.05,20250113,11810,-11.35,20240508,10100,3.66,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N
20250221,101019,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10460,0,3,0.00,11462060,1096,29.73,10460,10510,10430,13590,7330,10460,10458.08,2.36,0,75,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,952,3.26,0.36,12,0.01,3205.00,29424.00,11810,20240508,-11.43,10100,20240806,3.56,10680,-2.06,20250217,10160,2.95,20250113,11810,-11.43,20240508,10100,3.56,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N
20250221,091022,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,40,2,0.38,8818570,843,22.86,10460,10510,10460,13590,7330,10460,10460.94,2.36,0,102,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,956,3.28,0.36,12,0.01,3205.00,29424.00,11810,20240508,-11.09,10100,20240806,3.96,10680,-1.69,20250217,10160,3.35,20250113,11810,-11.09,20240508,10100,3.96,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N
20250220,161015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10460,10,2,0.10,38520060,3687,26.96,10450,10480,10420,13580,7320,10450,10447.53,2.36,0,-1047,10610,10530,10440,10360,10270,10485,10315,455,3130,5000,7730,10,1,9100836,952,3.26,0.36,12,0.04,3205.00,29424.00,11810,20240508,-11.43,10100,20240806,3.56,10680,-2.06,20250217,10160,2.95,20250113,11810,-11.43,20240508,10100,3.56,20240806,0.33,N,227840,5000,455 억,,214597,N,N,4,N,00,N
20250220,151017,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,0,3,0.00,37338650,3574,26.13,10450,10480,10420,13580,7320,10450,10447.30,2.36,0,-1064,10610,10530,10440,10360,10270,10485,10315,455,3130,5000,7730,10,1,9100836,951,3.26,0.36,12,0.04,3205.00,29424.00,11810,20240508,-11.52,10100,20240806,3.47,10680,-2.15,20250217,10160,2.85,20250113,11810,-11.52,20240508,10100,3.47,20240806,0.33,N,227840,5000,455 억,,214597,N,N,8,N,00,N
20250220,141018,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,0,3,0.00,34370760,3290,24.05,10450,10480,10420,13580,7320,10450,10447.04,2.36,0,-1076,10610,10530,10440,10360,10270,10485,10315,455,3130,5000,7730,10,1,9100836,951,3.26,0.36,12,0.04,3205.00,29424.00,11810,20240508,-11.52,10100,20240806,3.47,10680,-2.15,20250217,10160,2.85,20250113,11810,-11.52,20240508,10100,3.47,20240806,0.33,N,227840,5000,455 억,,214597,N,N,8,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 161018 57 100.00 KOSPI 유통 N N N N N 10520 60 2 0.57 42928640 4095 111.07 10460 10520 10430 13590 7330 10460 10483.18 2.36 0 -495 10513 10486 10453 10426 10393 10500 10440 455 3130 5000 7740 10 1 9100836 957 3.28 0.36 12 0.04 3205.00 29424.00 11810 20240508 -10.92 10100 20240806 4.16 10680 -1.50 20250217 10160 3.54 20250113 11810 -10.92 20240508 10100 4.16 20240806 0.34 N 227840 5000 455 억 214768 N N 4 N 00 N
3 20250221 151022 57 100.00 KOSPI 유통 N N N N N 10510 50 2 0.48 39058370 3727 101.08 10460 10510 10430 13590 7330 10460 10479.84 2.36 0 -487 10513 10486 10453 10426 10393 10500 10440 455 3130 5000 7740 10 1 9100836 956 3.28 0.36 12 0.04 3205.00 29424.00 11810 20240508 -11.01 10100 20240806 4.06 10680 -1.59 20250217 10160 3.44 20250113 11810 -11.01 20240508 10100 4.06 20240806 0.34 N 227840 5000 455 억 214768 N N 4 N 00 N
4 20250221 141022 57 100.00 KOSPI 유통 N N N N N 10490 30 2 0.29 34263060 3270 88.69 10460 10510 10430 13590 7330 10460 10478.00 2.36 0 -488 10513 10486 10453 10426 10393 10500 10440 455 3130 5000 7740 10 1 9100836 955 3.27 0.36 12 0.04 3205.00 29424.00 11810 20240508 -11.18 10100 20240806 3.86 10680 -1.78 20250217 10160 3.25 20250113 11810 -11.18 20240508 10100 3.86 20240806 0.34 N 227840 5000 455 억 214768 N N 4 N 00 N
5 20250221 131021 57 100.00 KOSPI 유통 N N N N N 10480 20 2 0.19 32594850 3111 84.38 10460 10510 10430 13590 7330 10460 10477.29 2.36 0 -494 10513 10486 10453 10426 10393 10500 10440 455 3130 5000 7740 10 1 9100836 954 3.27 0.36 12 0.03 3205.00 29424.00 11810 20240508 -11.26 10100 20240806 3.76 10680 -1.87 20250217 10160 3.15 20250113 11810 -11.26 20240508 10100 3.76 20240806 0.34 N 227840 5000 455 억 214768 N N 4 N 00 N
6 20250221 121022 57 100.00 KOSPI 유통 N N N N N 10500 40 2 0.38 21481180 2052 55.66 10460 10510 10430 13590 7330 10460 10468.41 2.36 0 -158 10513 10486 10453 10426 10393 10500 10440 455 3130 5000 7740 10 1 9100836 956 3.28 0.36 12 0.02 3205.00 29424.00 11810 20240508 -11.09 10100 20240806 3.96 10680 -1.69 20250217 10160 3.35 20250113 11810 -11.09 20240508 10100 3.96 20240806 0.34 N 227840 5000 455 억 214768 N N 4 N 00 N
7 20250221 111018 57 100.00 KOSPI 유통 N N N N N 10470 10 2 0.10 14832440 1418 38.46 10460 10510 10430 13590 7330 10460 10460.11 2.36 0 -158 10513 10486 10453 10426 10393 10500 10440 455 3130 5000 7740 10 1 9100836 953 3.27 0.36 12 0.02 3205.00 29424.00 11810 20240508 -11.35 10100 20240806 3.66 10680 -1.97 20250217 10160 3.05 20250113 11810 -11.35 20240508 10100 3.66 20240806 0.34 N 227840 5000 455 억 214768 N N 4 N 00 N
8 20250221 101019 57 100.00 KOSPI 유통 N N N N N 10460 0 3 0.00 11462060 1096 29.73 10460 10510 10430 13590 7330 10460 10458.08 2.36 0 75 10513 10486 10453 10426 10393 10500 10440 455 3130 5000 7740 10 1 9100836 952 3.26 0.36 12 0.01 3205.00 29424.00 11810 20240508 -11.43 10100 20240806 3.56 10680 -2.06 20250217 10160 2.95 20250113 11810 -11.43 20240508 10100 3.56 20240806 0.34 N 227840 5000 455 억 214768 N N 4 N 00 N
9 20250221 091022 57 100.00 KOSPI 유통 N N N N N 10500 40 2 0.38 8818570 843 22.86 10460 10510 10460 13590 7330 10460 10460.94 2.36 0 102 10513 10486 10453 10426 10393 10500 10440 455 3130 5000 7740 10 1 9100836 956 3.28 0.36 12 0.01 3205.00 29424.00 11810 20240508 -11.09 10100 20240806 3.96 10680 -1.69 20250217 10160 3.35 20250113 11810 -11.09 20240508 10100 3.96 20240806 0.34 N 227840 5000 455 억 214768 N N 4 N 00 N
10 20250220 161015 57 100.00 KOSPI 유통 N N N N N 10460 10 2 0.10 38520060 3687 26.96 10450 10480 10420 13580 7320 10450 10447.53 2.36 0 -1047 10610 10530 10440 10360 10270 10485 10315 455 3130 5000 7730 10 1 9100836 952 3.26 0.36 12 0.04 3205.00 29424.00 11810 20240508 -11.43 10100 20240806 3.56 10680 -2.06 20250217 10160 2.95 20250113 11810 -11.43 20240508 10100 3.56 20240806 0.33 N 227840 5000 455 억 214597 N N 4 N 00 N
11 20250220 151017 57 100.00 KOSPI 유통 N N N N N 10450 0 3 0.00 37338650 3574 26.13 10450 10480 10420 13580 7320 10450 10447.30 2.36 0 -1064 10610 10530 10440 10360 10270 10485 10315 455 3130 5000 7730 10 1 9100836 951 3.26 0.36 12 0.04 3205.00 29424.00 11810 20240508 -11.52 10100 20240806 3.47 10680 -2.15 20250217 10160 2.85 20250113 11810 -11.52 20240508 10100 3.47 20240806 0.33 N 227840 5000 455 억 214597 N N 8 N 00 N
12 20250220 141018 57 100.00 KOSPI 유통 N N N N N 10450 0 3 0.00 34370760 3290 24.05 10450 10480 10420 13580 7320 10450 10447.04 2.36 0 -1076 10610 10530 10440 10360 10270 10485 10315 455 3130 5000 7730 10 1 9100836 951 3.26 0.36 12 0.04 3205.00 29424.00 11810 20240508 -11.52 10100 20240806 3.47 10680 -2.15 20250217 10160 2.85 20250113 11810 -11.52 20240508 10100 3.47 20240806 0.33 N 227840 5000 455 억 214597 N N 8 N 00 N