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
381970/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
20250221,161239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13270,60,2,0.45,501884890,37898,59.96,13220,13310,13200,17170,9250,13210,13243.04,8.77,0,-4904,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6394,22.49,2.72,12,0.08,590.00,4876.00,15000,20240618,-11.53,11100,20240805,19.55,13950,-4.87,20250206,12520,5.99,20250108,15000,-11.53,20240618,11100,19.55,20240805,0.26,N,381970,500,240 억,,4224372,N,N,45,N,00,N
20250221,151244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13260,50,2,0.38,470880890,35560,56.26,13220,13310,13200,17170,9250,13210,13241.87,8.77,0,-4663,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6389,22.47,2.72,12,0.07,590.00,4876.00,15000,20240618,-11.60,11100,20240805,19.46,13950,-4.95,20250206,12520,5.91,20250108,15000,-11.60,20240618,11100,19.46,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N
20250221,141245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13240,30,2,0.23,370910120,28019,44.33,13220,13310,13200,17170,9250,13210,13237.81,8.77,0,-2875,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6379,22.44,2.72,12,0.06,590.00,4876.00,15000,20240618,-11.73,11100,20240805,19.28,13950,-5.09,20250206,12520,5.75,20250108,15000,-11.73,20240618,11100,19.28,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N
20250221,131245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13240,30,2,0.23,323252380,24420,38.64,13220,13310,13200,17170,9250,13210,13237.20,8.77,0,-2303,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6379,22.44,2.72,12,0.05,590.00,4876.00,15000,20240618,-11.73,11100,20240805,19.28,13950,-5.09,20250206,12520,5.75,20250108,15000,-11.73,20240618,11100,19.28,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N
20250221,121245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13230,20,2,0.15,247094540,18657,29.52,13220,13310,13210,17170,9250,13210,13244.07,8.77,0,-1898,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6374,22.42,2.71,12,0.04,590.00,4876.00,15000,20240618,-11.80,11100,20240805,19.19,13950,-5.16,20250206,12520,5.67,20250108,15000,-11.80,20240618,11100,19.19,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N
20250221,111240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13250,40,2,0.30,210787440,15916,25.18,13220,13310,13210,17170,9250,13210,13243.74,8.77,0,-1650,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6384,22.46,2.72,12,0.03,590.00,4876.00,15000,20240618,-11.67,11100,20240805,19.37,13950,-5.02,20250206,12520,5.83,20250108,15000,-11.67,20240618,11100,19.37,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N
20250221,101243,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13240,30,2,0.23,143848200,10867,17.19,13220,13310,13210,17170,9250,13210,13237.16,8.77,0,-806,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6379,22.44,2.72,12,0.02,590.00,4876.00,15000,20240618,-11.73,11100,20240805,19.28,13950,-5.09,20250206,12520,5.75,20250108,15000,-11.73,20240618,11100,19.28,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N
20250221,091245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13230,20,2,0.15,17215350,1300,2.06,13220,13270,13220,17170,9250,13210,13242.58,8.77,0,233,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6374,22.42,2.71,12,0.00,590.00,4876.00,15000,20240618,-11.80,11100,20240805,19.19,13950,-5.16,20250206,12520,5.67,20250108,15000,-11.80,20240618,11100,19.19,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N
20250220,161233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13210,100,2,0.76,833613660,63190,46.75,13230,13290,13100,17040,9180,13110,13192.17,8.78,0,6415,13610,13360,13230,12980,12850,13295,12915,241,3930,500,9700,10,1,48182073,6365,22.39,2.71,12,0.13,590.00,4876.00,15000,20240618,-11.93,11100,20240805,19.01,13950,-5.30,20250206,12520,5.51,20250108,15000,-11.93,20240618,11100,19.01,20240805,0.26,N,381970,500,240 억,,4231103,N,N,11,N,00,N
20250220,151240,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13200,90,2,0.69,782559910,59324,43.89,13230,13290,13100,17040,9180,13110,13191.29,8.78,0,5750,13610,13360,13230,12980,12850,13295,12915,241,3930,500,9700,10,1,48182073,6360,22.37,2.71,12,0.12,590.00,4876.00,15000,20240618,-12.00,11100,20240805,18.92,13950,-5.38,20250206,12520,5.43,20250108,15000,-12.00,20240618,11100,18.92,20240805,0.26,N,381970,500,240 억,,4231103,N,N,0,N,00,N
20250220,141239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13210,100,2,0.76,700959550,53147,39.32,13230,13290,13100,17040,9180,13110,13189.07,8.78,0,5202,13610,13360,13230,12980,12850,13295,12915,241,3930,500,9700,10,1,48182073,6365,22.39,2.71,12,0.11,590.00,4876.00,15000,20240618,-11.93,11100,20240805,19.01,13950,-5.30,20250206,12520,5.51,20250108,15000,-11.93,20240618,11100,19.01,20240805,0.26,N,381970,500,240 억,,4231103,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 161239 55 60.00 KOSPI 유통 N N N Y 60 N 13270 60 2 0.45 501884890 37898 59.96 13220 13310 13200 17170 9250 13210 13243.04 8.77 0 -4904 13390 13300 13200 13110 13010 13250 13060 241 3960 500 9770 10 1 48182073 6394 22.49 2.72 12 0.08 590.00 4876.00 15000 20240618 -11.53 11100 20240805 19.55 13950 -4.87 20250206 12520 5.99 20250108 15000 -11.53 20240618 11100 19.55 20240805 0.26 N 381970 500 240 억 4224372 N N 45 N 00 N
3 20250221 151244 55 60.00 KOSPI 유통 N N N Y 60 N 13260 50 2 0.38 470880890 35560 56.26 13220 13310 13200 17170 9250 13210 13241.87 8.77 0 -4663 13390 13300 13200 13110 13010 13250 13060 241 3960 500 9770 10 1 48182073 6389 22.47 2.72 12 0.07 590.00 4876.00 15000 20240618 -11.60 11100 20240805 19.46 13950 -4.95 20250206 12520 5.91 20250108 15000 -11.60 20240618 11100 19.46 20240805 0.26 N 381970 500 240 억 4224372 N N 11 N 00 N
4 20250221 141245 55 60.00 KOSPI 유통 N N N Y 60 N 13240 30 2 0.23 370910120 28019 44.33 13220 13310 13200 17170 9250 13210 13237.81 8.77 0 -2875 13390 13300 13200 13110 13010 13250 13060 241 3960 500 9770 10 1 48182073 6379 22.44 2.72 12 0.06 590.00 4876.00 15000 20240618 -11.73 11100 20240805 19.28 13950 -5.09 20250206 12520 5.75 20250108 15000 -11.73 20240618 11100 19.28 20240805 0.26 N 381970 500 240 억 4224372 N N 11 N 00 N
5 20250221 131245 55 60.00 KOSPI 유통 N N N Y 60 N 13240 30 2 0.23 323252380 24420 38.64 13220 13310 13200 17170 9250 13210 13237.20 8.77 0 -2303 13390 13300 13200 13110 13010 13250 13060 241 3960 500 9770 10 1 48182073 6379 22.44 2.72 12 0.05 590.00 4876.00 15000 20240618 -11.73 11100 20240805 19.28 13950 -5.09 20250206 12520 5.75 20250108 15000 -11.73 20240618 11100 19.28 20240805 0.26 N 381970 500 240 억 4224372 N N 11 N 00 N
6 20250221 121245 55 60.00 KOSPI 유통 N N N Y 60 N 13230 20 2 0.15 247094540 18657 29.52 13220 13310 13210 17170 9250 13210 13244.07 8.77 0 -1898 13390 13300 13200 13110 13010 13250 13060 241 3960 500 9770 10 1 48182073 6374 22.42 2.71 12 0.04 590.00 4876.00 15000 20240618 -11.80 11100 20240805 19.19 13950 -5.16 20250206 12520 5.67 20250108 15000 -11.80 20240618 11100 19.19 20240805 0.26 N 381970 500 240 억 4224372 N N 11 N 00 N
7 20250221 111240 55 60.00 KOSPI 유통 N N N Y 60 N 13250 40 2 0.30 210787440 15916 25.18 13220 13310 13210 17170 9250 13210 13243.74 8.77 0 -1650 13390 13300 13200 13110 13010 13250 13060 241 3960 500 9770 10 1 48182073 6384 22.46 2.72 12 0.03 590.00 4876.00 15000 20240618 -11.67 11100 20240805 19.37 13950 -5.02 20250206 12520 5.83 20250108 15000 -11.67 20240618 11100 19.37 20240805 0.26 N 381970 500 240 억 4224372 N N 11 N 00 N
8 20250221 101243 55 60.00 KOSPI 유통 N N N Y 60 N 13240 30 2 0.23 143848200 10867 17.19 13220 13310 13210 17170 9250 13210 13237.16 8.77 0 -806 13390 13300 13200 13110 13010 13250 13060 241 3960 500 9770 10 1 48182073 6379 22.44 2.72 12 0.02 590.00 4876.00 15000 20240618 -11.73 11100 20240805 19.28 13950 -5.09 20250206 12520 5.75 20250108 15000 -11.73 20240618 11100 19.28 20240805 0.26 N 381970 500 240 억 4224372 N N 11 N 00 N
9 20250221 091245 55 60.00 KOSPI 유통 N N N Y 60 N 13230 20 2 0.15 17215350 1300 2.06 13220 13270 13220 17170 9250 13210 13242.58 8.77 0 233 13390 13300 13200 13110 13010 13250 13060 241 3960 500 9770 10 1 48182073 6374 22.42 2.71 12 0.00 590.00 4876.00 15000 20240618 -11.80 11100 20240805 19.19 13950 -5.16 20250206 12520 5.67 20250108 15000 -11.80 20240618 11100 19.19 20240805 0.26 N 381970 500 240 억 4224372 N N 11 N 00 N
10 20250220 161233 55 60.00 KOSPI 유통 N N N Y 60 N 13210 100 2 0.76 833613660 63190 46.75 13230 13290 13100 17040 9180 13110 13192.17 8.78 0 6415 13610 13360 13230 12980 12850 13295 12915 241 3930 500 9700 10 1 48182073 6365 22.39 2.71 12 0.13 590.00 4876.00 15000 20240618 -11.93 11100 20240805 19.01 13950 -5.30 20250206 12520 5.51 20250108 15000 -11.93 20240618 11100 19.01 20240805 0.26 N 381970 500 240 억 4231103 N N 11 N 00 N
11 20250220 151240 55 60.00 KOSPI 유통 N N N Y 60 N 13200 90 2 0.69 782559910 59324 43.89 13230 13290 13100 17040 9180 13110 13191.29 8.78 0 5750 13610 13360 13230 12980 12850 13295 12915 241 3930 500 9700 10 1 48182073 6360 22.37 2.71 12 0.12 590.00 4876.00 15000 20240618 -12.00 11100 20240805 18.92 13950 -5.38 20250206 12520 5.43 20250108 15000 -12.00 20240618 11100 18.92 20240805 0.26 N 381970 500 240 억 4231103 N N 0 N 00 N
12 20250220 141239 55 60.00 KOSPI 유통 N N N Y 60 N 13210 100 2 0.76 700959550 53147 39.32 13230 13290 13100 17040 9180 13110 13189.07 8.78 0 5202 13610 13360 13230 12980 12850 13295 12915 241 3930 500 9700 10 1 48182073 6365 22.39 2.71 12 0.11 590.00 4876.00 15000 20240618 -11.93 11100 20240805 19.01 13950 -5.30 20250206 12520 5.51 20250108 15000 -11.93 20240618 11100 19.01 20240805 0.26 N 381970 500 240 억 4231103 N N 0 N 00 N