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
244920/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
20250221,161035,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4155,30,2,0.73,267262915,65017,84.01,4095,4160,4060,5360,2890,4125,4110.66,1.16,0,-3638,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,939,9.21,0.62,12,0.29,451.00,6651.00,4840,20241203,-14.15,3535,20240805,17.54,4565,-8.98,20250102,3950,5.19,20250212,4840,-14.15,20241203,3535,17.54,20240805,1.55,N,244920,500,113 억,,262472,N,N,9,N,00,N
20250221,151039,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4135,10,2,0.24,261324835,63586,82.16,4095,4160,4060,5360,2890,4125,4109.79,1.16,0,-3318,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,935,9.17,0.62,12,0.28,451.00,6651.00,4840,20241203,-14.57,3535,20240805,16.97,4565,-9.42,20250102,3950,4.68,20250212,4840,-14.57,20241203,3535,16.97,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N
20250221,141040,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4135,10,2,0.24,240798625,58630,75.75,4095,4160,4060,5360,2890,4125,4107.09,1.16,0,-2659,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,935,9.17,0.62,12,0.26,451.00,6651.00,4840,20241203,-14.57,3535,20240805,16.97,4565,-9.42,20250102,3950,4.68,20250212,4840,-14.57,20241203,3535,16.97,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N
20250221,131038,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4160,35,2,0.85,202360405,49342,63.75,4095,4160,4060,5360,2890,4125,4101.18,1.16,0,-4673,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,940,9.22,0.63,12,0.22,451.00,6651.00,4840,20241203,-14.05,3535,20240805,17.68,4565,-8.87,20250102,3950,5.32,20250212,4840,-14.05,20241203,3535,17.68,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N
20250221,121039,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4105,-20,5,-0.48,156681295,38295,49.48,4095,4125,4060,5360,2890,4125,4091.43,1.16,0,-5629,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,928,9.10,0.62,12,0.17,451.00,6651.00,4840,20241203,-15.19,3535,20240805,16.12,4565,-10.08,20250102,3950,3.92,20250212,4840,-15.19,20241203,3535,16.12,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N
20250221,111035,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4105,-20,5,-0.48,115873250,28361,36.64,4095,4125,4060,5360,2890,4125,4085.65,1.16,0,-5775,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,928,9.10,0.62,12,0.13,451.00,6651.00,4840,20241203,-15.19,3535,20240805,16.12,4565,-10.08,20250102,3950,3.92,20250212,4840,-15.19,20241203,3535,16.12,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N
20250221,101037,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4090,-35,5,-0.85,88766030,21752,28.11,4095,4115,4060,5360,2890,4125,4080.82,1.16,0,-4957,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,925,9.07,0.61,12,0.10,451.00,6651.00,4840,20241203,-15.50,3535,20240805,15.70,4565,-10.41,20250102,3950,3.54,20250212,4840,-15.50,20241203,3535,15.70,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N
20250221,091040,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4110,-15,5,-0.36,512910,125,0.16,4095,4115,4095,5360,2890,4125,4103.28,1.16,0,53,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,929,9.11,0.62,12,0.00,451.00,6651.00,4840,20241203,-15.08,3535,20240805,16.27,4565,-9.97,20250102,3950,4.05,20250212,4840,-15.08,20241203,3535,16.27,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N
20250220,161032,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4125,95,2,2.36,315955415,77389,24.13,4070,4145,4010,5230,2825,4030,4082.68,1.07,0,20249,4186,4107,4066,3987,3946,4087,3967,113,1200,500,2900,5,1,22607693,933,9.15,0.62,12,0.34,451.00,6651.00,4840,20241203,-14.77,3535,20240805,16.69,4565,-9.64,20250102,3950,4.43,20250212,4840,-14.77,20241203,3535,16.69,20240805,1.56,N,244920,500,113 억,,241713,N,N,60,N,00,N
20250220,151035,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4090,60,2,1.49,300690010,73653,22.96,4070,4145,4010,5230,2825,4030,4082.52,1.07,0,19030,4186,4107,4066,3987,3946,4087,3967,113,1200,500,2900,5,1,22607693,925,9.07,0.61,12,0.33,451.00,6651.00,4840,20241203,-15.50,3535,20240805,15.70,4565,-10.41,20250102,3950,3.54,20250212,4840,-15.50,20241203,3535,15.70,20240805,1.56,N,244920,500,113 억,,241713,N,N,0,N,00,N
20250220,141035,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4115,85,2,2.11,201073755,49422,15.41,4070,4115,4010,5230,2825,4030,4068.51,1.07,0,19785,4186,4107,4066,3987,3946,4087,3967,113,1200,500,2900,5,1,22607693,930,9.12,0.62,12,0.22,451.00,6651.00,4840,20241203,-14.98,3535,20240805,16.41,4565,-9.86,20250102,3950,4.18,20250212,4840,-14.98,20241203,3535,16.41,20240805,1.56,N,244920,500,113 억,,241713,N,N,0,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 161035 57 100.00 KOSPI 금융 N N N N N 4155 30 2 0.73 267262915 65017 84.01 4095 4160 4060 5360 2890 4125 4110.66 1.16 0 -3638 4228 4176 4093 4041 3958 4202 4067 113 1235 500 2970 5 1 22607693 939 9.21 0.62 12 0.29 451.00 6651.00 4840 20241203 -14.15 3535 20240805 17.54 4565 -8.98 20250102 3950 5.19 20250212 4840 -14.15 20241203 3535 17.54 20240805 1.55 N 244920 500 113 억 262472 N N 9 N 00 N
3 20250221 151039 57 100.00 KOSPI 금융 N N N N N 4135 10 2 0.24 261324835 63586 82.16 4095 4160 4060 5360 2890 4125 4109.79 1.16 0 -3318 4228 4176 4093 4041 3958 4202 4067 113 1235 500 2970 5 1 22607693 935 9.17 0.62 12 0.28 451.00 6651.00 4840 20241203 -14.57 3535 20240805 16.97 4565 -9.42 20250102 3950 4.68 20250212 4840 -14.57 20241203 3535 16.97 20240805 1.55 N 244920 500 113 억 262472 N N 60 N 00 N
4 20250221 141040 57 100.00 KOSPI 금융 N N N N N 4135 10 2 0.24 240798625 58630 75.75 4095 4160 4060 5360 2890 4125 4107.09 1.16 0 -2659 4228 4176 4093 4041 3958 4202 4067 113 1235 500 2970 5 1 22607693 935 9.17 0.62 12 0.26 451.00 6651.00 4840 20241203 -14.57 3535 20240805 16.97 4565 -9.42 20250102 3950 4.68 20250212 4840 -14.57 20241203 3535 16.97 20240805 1.55 N 244920 500 113 억 262472 N N 60 N 00 N
5 20250221 131038 57 100.00 KOSPI 금융 N N N N N 4160 35 2 0.85 202360405 49342 63.75 4095 4160 4060 5360 2890 4125 4101.18 1.16 0 -4673 4228 4176 4093 4041 3958 4202 4067 113 1235 500 2970 5 1 22607693 940 9.22 0.63 12 0.22 451.00 6651.00 4840 20241203 -14.05 3535 20240805 17.68 4565 -8.87 20250102 3950 5.32 20250212 4840 -14.05 20241203 3535 17.68 20240805 1.55 N 244920 500 113 억 262472 N N 60 N 00 N
6 20250221 121039 57 100.00 KOSPI 금융 N N N N N 4105 -20 5 -0.48 156681295 38295 49.48 4095 4125 4060 5360 2890 4125 4091.43 1.16 0 -5629 4228 4176 4093 4041 3958 4202 4067 113 1235 500 2970 5 1 22607693 928 9.10 0.62 12 0.17 451.00 6651.00 4840 20241203 -15.19 3535 20240805 16.12 4565 -10.08 20250102 3950 3.92 20250212 4840 -15.19 20241203 3535 16.12 20240805 1.55 N 244920 500 113 억 262472 N N 60 N 00 N
7 20250221 111035 57 100.00 KOSPI 금융 N N N N N 4105 -20 5 -0.48 115873250 28361 36.64 4095 4125 4060 5360 2890 4125 4085.65 1.16 0 -5775 4228 4176 4093 4041 3958 4202 4067 113 1235 500 2970 5 1 22607693 928 9.10 0.62 12 0.13 451.00 6651.00 4840 20241203 -15.19 3535 20240805 16.12 4565 -10.08 20250102 3950 3.92 20250212 4840 -15.19 20241203 3535 16.12 20240805 1.55 N 244920 500 113 억 262472 N N 60 N 00 N
8 20250221 101037 57 100.00 KOSPI 금융 N N N N N 4090 -35 5 -0.85 88766030 21752 28.11 4095 4115 4060 5360 2890 4125 4080.82 1.16 0 -4957 4228 4176 4093 4041 3958 4202 4067 113 1235 500 2970 5 1 22607693 925 9.07 0.61 12 0.10 451.00 6651.00 4840 20241203 -15.50 3535 20240805 15.70 4565 -10.41 20250102 3950 3.54 20250212 4840 -15.50 20241203 3535 15.70 20240805 1.55 N 244920 500 113 억 262472 N N 60 N 00 N
9 20250221 091040 57 100.00 KOSPI 금융 N N N N N 4110 -15 5 -0.36 512910 125 0.16 4095 4115 4095 5360 2890 4125 4103.28 1.16 0 53 4228 4176 4093 4041 3958 4202 4067 113 1235 500 2970 5 1 22607693 929 9.11 0.62 12 0.00 451.00 6651.00 4840 20241203 -15.08 3535 20240805 16.27 4565 -9.97 20250102 3950 4.05 20250212 4840 -15.08 20241203 3535 16.27 20240805 1.55 N 244920 500 113 억 262472 N N 60 N 00 N
10 20250220 161032 57 100.00 KOSPI 금융 N N N N N 4125 95 2 2.36 315955415 77389 24.13 4070 4145 4010 5230 2825 4030 4082.68 1.07 0 20249 4186 4107 4066 3987 3946 4087 3967 113 1200 500 2900 5 1 22607693 933 9.15 0.62 12 0.34 451.00 6651.00 4840 20241203 -14.77 3535 20240805 16.69 4565 -9.64 20250102 3950 4.43 20250212 4840 -14.77 20241203 3535 16.69 20240805 1.56 N 244920 500 113 억 241713 N N 60 N 00 N
11 20250220 151035 57 100.00 KOSPI 금융 N N N N N 4090 60 2 1.49 300690010 73653 22.96 4070 4145 4010 5230 2825 4030 4082.52 1.07 0 19030 4186 4107 4066 3987 3946 4087 3967 113 1200 500 2900 5 1 22607693 925 9.07 0.61 12 0.33 451.00 6651.00 4840 20241203 -15.50 3535 20240805 15.70 4565 -10.41 20250102 3950 3.54 20250212 4840 -15.50 20241203 3535 15.70 20240805 1.56 N 244920 500 113 억 241713 N N 0 N 00 N
12 20250220 141035 57 100.00 KOSPI 금융 N N N N N 4115 85 2 2.11 201073755 49422 15.41 4070 4115 4010 5230 2825 4030 4068.51 1.07 0 19785 4186 4107 4066 3987 3946 4087 3967 113 1200 500 2900 5 1 22607693 930 9.12 0.62 12 0.22 451.00 6651.00 4840 20241203 -14.98 3535 20240805 16.41 4565 -9.86 20250102 3950 4.18 20250212 4840 -14.98 20241203 3535 16.41 20240805 1.56 N 244920 500 113 억 241713 N N 0 N 00 N