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
004800/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
20250221,160202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48650,50,2,0.10,469059250,9674,51.95,48400,48750,48150,63100,34050,48600,48486.57,6.90,0,-564,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8144,16216.67,0.41,12,0.06,3.00,118968.00,55100,20241217,-11.71,38950,20240805,24.90,49150,-1.02,20250220,44450,9.45,20250203,69900,-30.40,20240527,38950,24.90,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,7,N,00,N
20250221,150202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48650,50,2,0.10,399685500,8247,44.28,48400,48750,48150,63100,34050,48600,48464.35,6.90,0,-250,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8144,16216.67,0.41,12,0.05,3.00,118968.00,55100,20241217,-11.71,38950,20240805,24.90,49150,-1.02,20250220,44450,9.45,20250203,69900,-30.40,20240527,38950,24.90,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N
20250221,140202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48500,-100,5,-0.21,338060050,6978,37.47,48400,48750,48150,63100,34050,48600,48446.55,6.90,0,-297,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8119,16166.67,0.41,12,0.04,3.00,118968.00,55100,20241217,-11.98,38950,20240805,24.52,49150,-1.32,20250220,44450,9.11,20250203,69900,-30.62,20240527,38950,24.52,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N
20250221,130202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48500,-100,5,-0.21,293924000,6068,32.58,48400,48750,48150,63100,34050,48600,48438.37,6.90,0,-412,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8119,16166.67,0.41,12,0.04,3.00,118968.00,55100,20241217,-11.98,38950,20240805,24.52,49150,-1.32,20250220,44450,9.11,20250203,69900,-30.62,20240527,38950,24.52,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N
20250221,120202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48450,-150,5,-0.31,274779400,5673,30.46,48400,48750,48150,63100,34050,48600,48436.35,6.90,0,-548,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8111,16150.00,0.41,12,0.03,3.00,118968.00,55100,20241217,-12.07,38950,20240805,24.39,49150,-1.42,20250220,44450,9.00,20250203,69900,-30.69,20240527,38950,24.39,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N
20250221,110202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48650,50,2,0.10,210111950,4341,23.31,48400,48750,48150,63100,34050,48600,48401.74,6.90,0,-533,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8144,16216.67,0.41,12,0.03,3.00,118968.00,55100,20241217,-11.71,38950,20240805,24.90,49150,-1.02,20250220,44450,9.45,20250203,69900,-30.40,20240527,38950,24.90,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N
20250221,100202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48550,-50,5,-0.10,151678150,3137,16.84,48400,48750,48150,63100,34050,48600,48351.34,6.90,0,-1067,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8127,16183.33,0.41,12,0.02,3.00,118968.00,55100,20241217,-11.89,38950,20240805,24.65,49150,-1.22,20250220,44450,9.22,20250203,69900,-30.54,20240527,38950,24.65,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N
20250221,090202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48400,-200,5,-0.41,11325700,234,1.26,48400,48500,48400,63100,34050,48600,48400.43,6.90,0,25,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8102,16133.33,0.41,12,0.00,3.00,118968.00,55100,20241217,-12.16,38950,20240805,24.26,49150,-1.53,20250220,44450,8.89,20250203,69900,-30.76,20240527,38950,24.26,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N
20250220,160201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48600,900,2,1.89,903233100,18615,127.17,47800,49150,47800,62000,33400,47700,48521.70,6.86,0,6288,48233,47966,47683,47416,47133,47825,47275,867,14300,5000,29570,50,1,16740407,8136,16200.00,0.41,12,0.11,3.00,118968.00,55100,20241217,-11.80,38950,20240805,24.78,49150,-1.12,20250220,44450,9.34,20250203,69900,-30.47,20240527,38950,24.78,20240805,0.10,N,004800,5000,867 억,,1148861,N,N,1,N,00,N
20250220,150201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48450,750,2,1.57,783462600,16148,110.32,47800,49150,47800,62000,33400,47700,48517.62,6.86,0,6823,48233,47966,47683,47416,47133,47825,47275,867,14300,5000,29570,50,1,16740407,8111,16150.00,0.41,12,0.10,3.00,118968.00,55100,20241217,-12.07,38950,20240805,24.39,49150,-1.42,20250220,44450,9.00,20250203,69900,-30.69,20240527,38950,24.39,20240805,0.10,N,004800,5000,867 억,,1148861,N,N,0,N,00,N
20250220,140202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48600,900,2,1.89,728640850,15017,102.59,47800,49150,47800,62000,33400,47700,48521.07,6.86,0,6458,48233,47966,47683,47416,47133,47825,47275,867,14300,5000,29570,50,1,16740407,8136,16200.00,0.41,12,0.09,3.00,118968.00,55100,20241217,-11.80,38950,20240805,24.78,49150,-1.12,20250220,44450,9.34,20250203,69900,-30.47,20240527,38950,24.78,20240805,0.10,N,004800,5000,867 억,,1148861,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 160202 55 60.00 KOSPI 금융 N N N Y 60 N 48650 50 2 0.10 469059250 9674 51.95 48400 48750 48150 63100 34050 48600 48486.57 6.90 0 -564 49866 49232 48516 47882 47166 49550 48200 867 14500 5000 30130 50 1 16740407 8144 16216.67 0.41 12 0.06 3.00 118968.00 55100 20241217 -11.71 38950 20240805 24.90 49150 -1.02 20250220 44450 9.45 20250203 69900 -30.40 20240527 38950 24.90 20240805 0.10 N 004800 5000 867 억 1155413 N N 7 N 00 N
3 20250221 150202 55 60.00 KOSPI 금융 N N N Y 60 N 48650 50 2 0.10 399685500 8247 44.28 48400 48750 48150 63100 34050 48600 48464.35 6.90 0 -250 49866 49232 48516 47882 47166 49550 48200 867 14500 5000 30130 50 1 16740407 8144 16216.67 0.41 12 0.05 3.00 118968.00 55100 20241217 -11.71 38950 20240805 24.90 49150 -1.02 20250220 44450 9.45 20250203 69900 -30.40 20240527 38950 24.90 20240805 0.10 N 004800 5000 867 억 1155413 N N 1 N 00 N
4 20250221 140202 55 60.00 KOSPI 금융 N N N Y 60 N 48500 -100 5 -0.21 338060050 6978 37.47 48400 48750 48150 63100 34050 48600 48446.55 6.90 0 -297 49866 49232 48516 47882 47166 49550 48200 867 14500 5000 30130 50 1 16740407 8119 16166.67 0.41 12 0.04 3.00 118968.00 55100 20241217 -11.98 38950 20240805 24.52 49150 -1.32 20250220 44450 9.11 20250203 69900 -30.62 20240527 38950 24.52 20240805 0.10 N 004800 5000 867 억 1155413 N N 1 N 00 N
5 20250221 130202 55 60.00 KOSPI 금융 N N N Y 60 N 48500 -100 5 -0.21 293924000 6068 32.58 48400 48750 48150 63100 34050 48600 48438.37 6.90 0 -412 49866 49232 48516 47882 47166 49550 48200 867 14500 5000 30130 50 1 16740407 8119 16166.67 0.41 12 0.04 3.00 118968.00 55100 20241217 -11.98 38950 20240805 24.52 49150 -1.32 20250220 44450 9.11 20250203 69900 -30.62 20240527 38950 24.52 20240805 0.10 N 004800 5000 867 억 1155413 N N 1 N 00 N
6 20250221 120202 55 60.00 KOSPI 금융 N N N Y 60 N 48450 -150 5 -0.31 274779400 5673 30.46 48400 48750 48150 63100 34050 48600 48436.35 6.90 0 -548 49866 49232 48516 47882 47166 49550 48200 867 14500 5000 30130 50 1 16740407 8111 16150.00 0.41 12 0.03 3.00 118968.00 55100 20241217 -12.07 38950 20240805 24.39 49150 -1.42 20250220 44450 9.00 20250203 69900 -30.69 20240527 38950 24.39 20240805 0.10 N 004800 5000 867 억 1155413 N N 1 N 00 N
7 20250221 110202 55 60.00 KOSPI 금융 N N N Y 60 N 48650 50 2 0.10 210111950 4341 23.31 48400 48750 48150 63100 34050 48600 48401.74 6.90 0 -533 49866 49232 48516 47882 47166 49550 48200 867 14500 5000 30130 50 1 16740407 8144 16216.67 0.41 12 0.03 3.00 118968.00 55100 20241217 -11.71 38950 20240805 24.90 49150 -1.02 20250220 44450 9.45 20250203 69900 -30.40 20240527 38950 24.90 20240805 0.10 N 004800 5000 867 억 1155413 N N 1 N 00 N
8 20250221 100202 55 60.00 KOSPI 금융 N N N Y 60 N 48550 -50 5 -0.10 151678150 3137 16.84 48400 48750 48150 63100 34050 48600 48351.34 6.90 0 -1067 49866 49232 48516 47882 47166 49550 48200 867 14500 5000 30130 50 1 16740407 8127 16183.33 0.41 12 0.02 3.00 118968.00 55100 20241217 -11.89 38950 20240805 24.65 49150 -1.22 20250220 44450 9.22 20250203 69900 -30.54 20240527 38950 24.65 20240805 0.10 N 004800 5000 867 억 1155413 N N 1 N 00 N
9 20250221 090202 55 60.00 KOSPI 금융 N N N Y 60 N 48400 -200 5 -0.41 11325700 234 1.26 48400 48500 48400 63100 34050 48600 48400.43 6.90 0 25 49866 49232 48516 47882 47166 49550 48200 867 14500 5000 30130 50 1 16740407 8102 16133.33 0.41 12 0.00 3.00 118968.00 55100 20241217 -12.16 38950 20240805 24.26 49150 -1.53 20250220 44450 8.89 20250203 69900 -30.76 20240527 38950 24.26 20240805 0.10 N 004800 5000 867 억 1155413 N N 1 N 00 N
10 20250220 160201 55 60.00 KOSPI 금융 N N N Y 60 N 48600 900 2 1.89 903233100 18615 127.17 47800 49150 47800 62000 33400 47700 48521.70 6.86 0 6288 48233 47966 47683 47416 47133 47825 47275 867 14300 5000 29570 50 1 16740407 8136 16200.00 0.41 12 0.11 3.00 118968.00 55100 20241217 -11.80 38950 20240805 24.78 49150 -1.12 20250220 44450 9.34 20250203 69900 -30.47 20240527 38950 24.78 20240805 0.10 N 004800 5000 867 억 1148861 N N 1 N 00 N
11 20250220 150201 55 60.00 KOSPI 금융 N N N Y 60 N 48450 750 2 1.57 783462600 16148 110.32 47800 49150 47800 62000 33400 47700 48517.62 6.86 0 6823 48233 47966 47683 47416 47133 47825 47275 867 14300 5000 29570 50 1 16740407 8111 16150.00 0.41 12 0.10 3.00 118968.00 55100 20241217 -12.07 38950 20240805 24.39 49150 -1.42 20250220 44450 9.00 20250203 69900 -30.69 20240527 38950 24.39 20240805 0.10 N 004800 5000 867 억 1148861 N N 0 N 00 N
12 20250220 140202 55 60.00 KOSPI 금융 N N N Y 60 N 48600 900 2 1.89 728640850 15017 102.59 47800 49150 47800 62000 33400 47700 48521.07 6.86 0 6458 48233 47966 47683 47416 47133 47825 47275 867 14300 5000 29570 50 1 16740407 8136 16200.00 0.41 12 0.09 3.00 118968.00 55100 20241217 -11.80 38950 20240805 24.78 49150 -1.12 20250220 44450 9.34 20250203 69900 -30.47 20240527 38950 24.78 20240805 0.10 N 004800 5000 867 억 1148861 N N 0 N 00 N