ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
487570/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
20250217,161349,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30150,550,2,1.86,233358500,7746,111.45,29600,30500,29450,38450,20750,29600,30126.32,3.52,0,245,29900,29750,29550,29400,29200,29825,29475,186,8850,5000,20120,50,1,3725927,1123,0.00,0.00,12,0.21,0.00,0.00,118000,20240729,-74.45,27600,20250203,9.24,31200,-3.37,20250113,27600,9.24,20250203,118000,-74.45,20240729,27600,9.24,20250203,0.39,N,487570,5000,186 억,,131011,N,N,1,N,00,N
20250217,151347,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30200,600,2,2.03,228773050,7594,109.27,29600,30500,29450,38450,20750,29600,30125.50,3.52,0,274,29900,29750,29550,29400,29200,29825,29475,186,8850,5000,20120,50,1,3725927,1125,0.00,0.00,12,0.20,0.00,0.00,118000,20240729,-74.41,27600,20250203,9.42,31200,-3.21,20250113,27600,9.42,20250203,118000,-74.41,20240729,27600,9.42,20250203,0.39,N,487570,5000,186 억,,131011,N,N,2,N,00,N
20250217,141346,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30050,450,2,1.52,202099200,6711,96.56,29600,30500,29450,38450,20750,29600,30114.62,3.52,0,441,29900,29750,29550,29400,29200,29825,29475,186,8850,5000,20120,50,1,3725927,1120,0.00,0.00,12,0.18,0.00,0.00,118000,20240729,-74.53,27600,20250203,8.88,31200,-3.69,20250113,27600,8.88,20250203,118000,-74.53,20240729,27600,8.88,20250203,0.39,N,487570,5000,186 억,,131011,N,N,2,N,00,N
20250217,131352,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30050,450,2,1.52,194137400,6446,92.75,29600,30500,29450,38450,20750,29600,30117.50,3.52,0,549,29900,29750,29550,29400,29200,29825,29475,186,8850,5000,20120,50,1,3725927,1120,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-74.53,27600,20250203,8.88,31200,-3.69,20250113,27600,8.88,20250203,118000,-74.53,20240729,27600,8.88,20250203,0.39,N,487570,5000,186 억,,131011,N,N,2,N,00,N
20250217,121350,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30100,500,2,1.69,181483100,6025,86.69,29600,30500,29450,38450,20750,29600,30121.68,3.52,0,534,29900,29750,29550,29400,29200,29825,29475,186,8850,5000,20120,50,1,3725927,1122,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-74.49,27600,20250203,9.06,31200,-3.53,20250113,27600,9.06,20250203,118000,-74.49,20240729,27600,9.06,20250203,0.39,N,487570,5000,186 억,,131011,N,N,2,N,00,N
20250217,111349,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30150,550,2,1.86,156889050,5209,74.95,29600,30500,29450,38450,20750,29600,30118.84,3.52,0,218,29900,29750,29550,29400,29200,29825,29475,186,8850,5000,20120,50,1,3725927,1123,0.00,0.00,12,0.14,0.00,0.00,118000,20240729,-74.45,27600,20250203,9.24,31200,-3.37,20250113,27600,9.24,20250203,118000,-74.45,20240729,27600,9.24,20250203,0.39,N,487570,5000,186 억,,131011,N,N,2,N,00,N
20250217,101344,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30250,650,2,2.20,123154550,4090,58.85,29600,30500,29450,38450,20750,29600,30111.14,3.52,0,302,29900,29750,29550,29400,29200,29825,29475,186,8850,5000,20120,50,1,3725927,1127,0.00,0.00,12,0.11,0.00,0.00,118000,20240729,-74.36,27600,20250203,9.60,31200,-3.04,20250113,27600,9.60,20250203,118000,-74.36,20240729,27600,9.60,20250203,0.39,N,487570,5000,186 억,,131011,N,N,2,N,00,N
20250217,091348,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29500,-100,5,-0.34,6034700,204,2.94,29600,29900,29450,38450,20750,29600,29581.86,3.52,0,-116,29900,29750,29550,29400,29200,29825,29475,186,8850,5000,20120,50,1,3725927,1099,0.00,0.00,12,0.01,0.00,0.00,118000,20240729,-75.00,27600,20250203,6.88,31200,-5.45,20250113,27600,6.88,20250203,118000,-75.00,20240729,27600,6.88,20250203,0.39,N,487570,5000,186 억,,131011,N,N,2,N,00,N
20250214,161339,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29600,50,2,0.17,203881900,6899,93.32,29550,29700,29350,38400,20700,29550,29552.38,3.53,0,-1222,29950,29750,29550,29350,29150,29850,29450,186,8850,5000,20090,50,1,3725927,1103,0.00,0.00,12,0.19,0.00,0.00,118000,20240729,-74.92,27600,20250203,7.25,31200,-5.13,20250113,27600,7.25,20250203,118000,-74.92,20240729,27600,7.25,20250203,0.36,N,487570,5000,186 억,,131708,N,N,2,N,00,N
20250214,151339,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29650,100,2,0.34,202757100,6861,92.80,29550,29700,29350,38400,20700,29550,29552.12,3.53,0,-1194,29950,29750,29550,29350,29150,29850,29450,186,8850,5000,20090,50,1,3725927,1105,0.00,0.00,12,0.18,0.00,0.00,118000,20240729,-74.87,27600,20250203,7.43,31200,-4.97,20250113,27600,7.43,20250203,118000,-74.87,20240729,27600,7.43,20250203,0.36,N,487570,5000,186 억,,131708,N,N,3,N,00,N
20250214,141339,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29600,50,2,0.17,154920100,5247,70.97,29550,29700,29350,38400,20700,29550,29525.46,3.53,0,-175,29950,29750,29550,29350,29150,29850,29450,186,8850,5000,20090,50,1,3725927,1103,0.00,0.00,12,0.14,0.00,0.00,118000,20240729,-74.92,27600,20250203,7.25,31200,-5.13,20250113,27600,7.25,20250203,118000,-74.92,20240729,27600,7.25,20250203,0.36,N,487570,5000,186 억,,131708,N,N,3,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 20250217 161349 57 100.00 KOSPI 금융 N N N N N 30150 550 2 1.86 233358500 7746 111.45 29600 30500 29450 38450 20750 29600 30126.32 3.52 0 245 29900 29750 29550 29400 29200 29825 29475 186 8850 5000 20120 50 1 3725927 1123 0.00 0.00 12 0.21 0.00 0.00 118000 20240729 -74.45 27600 20250203 9.24 31200 -3.37 20250113 27600 9.24 20250203 118000 -74.45 20240729 27600 9.24 20250203 0.39 N 487570 5000 186 억 131011 N N 1 N 00 N
3 20250217 151347 57 100.00 KOSPI 금융 N N N N N 30200 600 2 2.03 228773050 7594 109.27 29600 30500 29450 38450 20750 29600 30125.50 3.52 0 274 29900 29750 29550 29400 29200 29825 29475 186 8850 5000 20120 50 1 3725927 1125 0.00 0.00 12 0.20 0.00 0.00 118000 20240729 -74.41 27600 20250203 9.42 31200 -3.21 20250113 27600 9.42 20250203 118000 -74.41 20240729 27600 9.42 20250203 0.39 N 487570 5000 186 억 131011 N N 2 N 00 N
4 20250217 141346 57 100.00 KOSPI 금융 N N N N N 30050 450 2 1.52 202099200 6711 96.56 29600 30500 29450 38450 20750 29600 30114.62 3.52 0 441 29900 29750 29550 29400 29200 29825 29475 186 8850 5000 20120 50 1 3725927 1120 0.00 0.00 12 0.18 0.00 0.00 118000 20240729 -74.53 27600 20250203 8.88 31200 -3.69 20250113 27600 8.88 20250203 118000 -74.53 20240729 27600 8.88 20250203 0.39 N 487570 5000 186 억 131011 N N 2 N 00 N
5 20250217 131352 57 100.00 KOSPI 금융 N N N N N 30050 450 2 1.52 194137400 6446 92.75 29600 30500 29450 38450 20750 29600 30117.50 3.52 0 549 29900 29750 29550 29400 29200 29825 29475 186 8850 5000 20120 50 1 3725927 1120 0.00 0.00 12 0.17 0.00 0.00 118000 20240729 -74.53 27600 20250203 8.88 31200 -3.69 20250113 27600 8.88 20250203 118000 -74.53 20240729 27600 8.88 20250203 0.39 N 487570 5000 186 억 131011 N N 2 N 00 N
6 20250217 121350 57 100.00 KOSPI 금융 N N N N N 30100 500 2 1.69 181483100 6025 86.69 29600 30500 29450 38450 20750 29600 30121.68 3.52 0 534 29900 29750 29550 29400 29200 29825 29475 186 8850 5000 20120 50 1 3725927 1122 0.00 0.00 12 0.16 0.00 0.00 118000 20240729 -74.49 27600 20250203 9.06 31200 -3.53 20250113 27600 9.06 20250203 118000 -74.49 20240729 27600 9.06 20250203 0.39 N 487570 5000 186 억 131011 N N 2 N 00 N
7 20250217 111349 57 100.00 KOSPI 금융 N N N N N 30150 550 2 1.86 156889050 5209 74.95 29600 30500 29450 38450 20750 29600 30118.84 3.52 0 218 29900 29750 29550 29400 29200 29825 29475 186 8850 5000 20120 50 1 3725927 1123 0.00 0.00 12 0.14 0.00 0.00 118000 20240729 -74.45 27600 20250203 9.24 31200 -3.37 20250113 27600 9.24 20250203 118000 -74.45 20240729 27600 9.24 20250203 0.39 N 487570 5000 186 억 131011 N N 2 N 00 N
8 20250217 101344 57 100.00 KOSPI 금융 N N N N N 30250 650 2 2.20 123154550 4090 58.85 29600 30500 29450 38450 20750 29600 30111.14 3.52 0 302 29900 29750 29550 29400 29200 29825 29475 186 8850 5000 20120 50 1 3725927 1127 0.00 0.00 12 0.11 0.00 0.00 118000 20240729 -74.36 27600 20250203 9.60 31200 -3.04 20250113 27600 9.60 20250203 118000 -74.36 20240729 27600 9.60 20250203 0.39 N 487570 5000 186 억 131011 N N 2 N 00 N
9 20250217 091348 57 100.00 KOSPI 금융 N N N N N 29500 -100 5 -0.34 6034700 204 2.94 29600 29900 29450 38450 20750 29600 29581.86 3.52 0 -116 29900 29750 29550 29400 29200 29825 29475 186 8850 5000 20120 50 1 3725927 1099 0.00 0.00 12 0.01 0.00 0.00 118000 20240729 -75.00 27600 20250203 6.88 31200 -5.45 20250113 27600 6.88 20250203 118000 -75.00 20240729 27600 6.88 20250203 0.39 N 487570 5000 186 억 131011 N N 2 N 00 N
10 20250214 161339 57 100.00 KOSPI 금융 N N N N N 29600 50 2 0.17 203881900 6899 93.32 29550 29700 29350 38400 20700 29550 29552.38 3.53 0 -1222 29950 29750 29550 29350 29150 29850 29450 186 8850 5000 20090 50 1 3725927 1103 0.00 0.00 12 0.19 0.00 0.00 118000 20240729 -74.92 27600 20250203 7.25 31200 -5.13 20250113 27600 7.25 20250203 118000 -74.92 20240729 27600 7.25 20250203 0.36 N 487570 5000 186 억 131708 N N 2 N 00 N
11 20250214 151339 57 100.00 KOSPI 금융 N N N N N 29650 100 2 0.34 202757100 6861 92.80 29550 29700 29350 38400 20700 29550 29552.12 3.53 0 -1194 29950 29750 29550 29350 29150 29850 29450 186 8850 5000 20090 50 1 3725927 1105 0.00 0.00 12 0.18 0.00 0.00 118000 20240729 -74.87 27600 20250203 7.43 31200 -4.97 20250113 27600 7.43 20250203 118000 -74.87 20240729 27600 7.43 20250203 0.36 N 487570 5000 186 억 131708 N N 3 N 00 N
12 20250214 141339 57 100.00 KOSPI 금융 N N N N N 29600 50 2 0.17 154920100 5247 70.97 29550 29700 29350 38400 20700 29550 29525.46 3.53 0 -175 29950 29750 29550 29350 29150 29850 29450 186 8850 5000 20090 50 1 3725927 1103 0.00 0.00 12 0.14 0.00 0.00 118000 20240729 -74.92 27600 20250203 7.25 31200 -5.13 20250113 27600 7.25 20250203 118000 -74.92 20240729 27600 7.25 20250203 0.36 N 487570 5000 186 억 131708 N N 3 N 00 N