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
499790/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
20250221,161407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22750,1100,2,5.08,3998849600,178302,113.29,21650,22900,21650,28100,15200,21650,22427.20,7.93,0,-11977,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4512,0.00,0.00,12,0.90,0.00,0.00,33100,20241223,-31.27,18560,20250203,22.58,23750,-4.21,20250107,18560,22.58,20250203,33100,-31.27,20241223,18560,22.58,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,1,N,00,N
20250221,151412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22850,1200,2,5.54,3864809500,172409,109.55,21650,22900,21650,28100,15200,21650,22416.52,7.93,0,-11705,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4531,0.00,0.00,12,0.87,0.00,0.00,33100,20241223,-30.97,18560,20250203,23.11,23750,-3.79,20250107,18560,23.11,20250203,33100,-30.97,20241223,18560,23.11,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N
20250221,141413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22750,1100,2,5.08,3148845650,141006,89.59,21650,22800,21650,28100,15200,21650,22331.29,7.93,0,-2666,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4512,0.00,0.00,12,0.71,0.00,0.00,33100,20241223,-31.27,18560,20250203,22.58,23750,-4.21,20250107,18560,22.58,20250203,33100,-31.27,20241223,18560,22.58,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N
20250221,131412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22300,650,2,3.00,2510404350,112662,71.58,21650,22800,21650,28100,15200,21650,22282.62,7.93,0,-6117,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4422,0.00,0.00,12,0.57,0.00,0.00,33100,20241223,-32.63,18560,20250203,20.15,23750,-6.11,20250107,18560,20.15,20250203,33100,-32.63,20241223,18560,20.15,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N
20250221,121412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22200,550,2,2.54,2183185900,97973,62.25,21650,22800,21650,28100,15200,21650,22283.55,7.93,0,-9102,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4402,0.00,0.00,12,0.49,0.00,0.00,33100,20241223,-32.93,18560,20250203,19.61,23750,-6.53,20250107,18560,19.61,20250203,33100,-32.93,20241223,18560,19.61,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N
20250221,111408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22100,450,2,2.08,1954782500,87673,55.71,21650,22800,21650,28100,15200,21650,22296.29,7.93,0,-7341,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4383,0.00,0.00,12,0.44,0.00,0.00,33100,20241223,-33.23,18560,20250203,19.07,23750,-6.95,20250107,18560,19.07,20250203,33100,-33.23,20241223,18560,19.07,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N
20250221,101411,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22250,600,2,2.77,1736299650,77809,49.44,21650,22800,21650,28100,15200,21650,22314.89,7.93,0,-6210,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4412,0.00,0.00,12,0.39,0.00,0.00,33100,20241223,-32.78,18560,20250203,19.88,23750,-6.32,20250107,18560,19.88,20250203,33100,-32.78,20241223,18560,19.88,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N
20250221,091414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22600,950,2,4.39,916752500,41082,26.10,21650,22800,21650,28100,15200,21650,22315.19,7.93,0,-467,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4482,0.00,0.00,12,0.21,0.00,0.00,33100,20241223,-31.72,18560,20250203,21.77,23750,-4.84,20250107,18560,21.77,20250203,33100,-31.72,20241223,18560,21.77,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N
20250220,161400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21650,1500,2,7.44,3346455050,157166,333.66,20200,22000,20150,26150,14150,20150,21292.36,7.82,0,16114,20636,20392,20156,19912,19676,20515,20035,198,6000,1000,14100,50,1,19830841,4293,0.00,0.00,12,0.79,0.00,0.00,33100,20241223,-34.59,18560,20250203,16.65,23750,-8.84,20250107,18560,16.65,20250203,33100,-34.59,20241223,18560,16.65,20250203,0.20,N,499790,1000,198 억,,1550158,N,N,48,N,00,N
20250220,151407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21700,1550,2,7.69,3252829450,152844,324.48,20200,22000,20150,26150,14150,20150,21282.02,7.82,0,15385,20636,20392,20156,19912,19676,20515,20035,198,6000,1000,14100,50,1,19830841,4303,0.00,0.00,12,0.77,0.00,0.00,33100,20241223,-34.44,18560,20250203,16.92,23750,-8.63,20250107,18560,16.92,20250203,33100,-34.44,20241223,18560,16.92,20250203,0.20,N,499790,1000,198 억,,1550158,N,N,46,N,00,N
20250220,141406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21550,1400,2,6.95,2159967150,102624,217.87,20200,21600,20150,26150,14150,20150,21047.39,7.82,0,26418,20636,20392,20156,19912,19676,20515,20035,198,6000,1000,14100,50,1,19830841,4274,0.00,0.00,12,0.52,0.00,0.00,33100,20241223,-34.89,18560,20250203,16.11,23750,-9.26,20250107,18560,16.11,20250203,33100,-34.89,20241223,18560,16.11,20250203,0.20,N,499790,1000,198 억,,1550158,N,N,46,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 161407 57 100.00 KOSPI 금융 N N N N N 22750 1100 2 5.08 3998849600 178302 113.29 21650 22900 21650 28100 15200 21650 22427.20 7.93 0 -11977 23116 22382 21266 20532 19416 22750 20900 198 6450 1000 15150 50 1 19830841 4512 0.00 0.00 12 0.90 0.00 0.00 33100 20241223 -31.27 18560 20250203 22.58 23750 -4.21 20250107 18560 22.58 20250203 33100 -31.27 20241223 18560 22.58 20250203 0.20 N 499790 1000 198 억 1572079 N N 1 N 00 N
3 20250221 151412 57 100.00 KOSPI 금융 N N N N N 22850 1200 2 5.54 3864809500 172409 109.55 21650 22900 21650 28100 15200 21650 22416.52 7.93 0 -11705 23116 22382 21266 20532 19416 22750 20900 198 6450 1000 15150 50 1 19830841 4531 0.00 0.00 12 0.87 0.00 0.00 33100 20241223 -30.97 18560 20250203 23.11 23750 -3.79 20250107 18560 23.11 20250203 33100 -30.97 20241223 18560 23.11 20250203 0.20 N 499790 1000 198 억 1572079 N N 48 N 00 N
4 20250221 141413 57 100.00 KOSPI 금융 N N N N N 22750 1100 2 5.08 3148845650 141006 89.59 21650 22800 21650 28100 15200 21650 22331.29 7.93 0 -2666 23116 22382 21266 20532 19416 22750 20900 198 6450 1000 15150 50 1 19830841 4512 0.00 0.00 12 0.71 0.00 0.00 33100 20241223 -31.27 18560 20250203 22.58 23750 -4.21 20250107 18560 22.58 20250203 33100 -31.27 20241223 18560 22.58 20250203 0.20 N 499790 1000 198 억 1572079 N N 48 N 00 N
5 20250221 131412 57 100.00 KOSPI 금융 N N N N N 22300 650 2 3.00 2510404350 112662 71.58 21650 22800 21650 28100 15200 21650 22282.62 7.93 0 -6117 23116 22382 21266 20532 19416 22750 20900 198 6450 1000 15150 50 1 19830841 4422 0.00 0.00 12 0.57 0.00 0.00 33100 20241223 -32.63 18560 20250203 20.15 23750 -6.11 20250107 18560 20.15 20250203 33100 -32.63 20241223 18560 20.15 20250203 0.20 N 499790 1000 198 억 1572079 N N 48 N 00 N
6 20250221 121412 57 100.00 KOSPI 금융 N N N N N 22200 550 2 2.54 2183185900 97973 62.25 21650 22800 21650 28100 15200 21650 22283.55 7.93 0 -9102 23116 22382 21266 20532 19416 22750 20900 198 6450 1000 15150 50 1 19830841 4402 0.00 0.00 12 0.49 0.00 0.00 33100 20241223 -32.93 18560 20250203 19.61 23750 -6.53 20250107 18560 19.61 20250203 33100 -32.93 20241223 18560 19.61 20250203 0.20 N 499790 1000 198 억 1572079 N N 48 N 00 N
7 20250221 111408 57 100.00 KOSPI 금융 N N N N N 22100 450 2 2.08 1954782500 87673 55.71 21650 22800 21650 28100 15200 21650 22296.29 7.93 0 -7341 23116 22382 21266 20532 19416 22750 20900 198 6450 1000 15150 50 1 19830841 4383 0.00 0.00 12 0.44 0.00 0.00 33100 20241223 -33.23 18560 20250203 19.07 23750 -6.95 20250107 18560 19.07 20250203 33100 -33.23 20241223 18560 19.07 20250203 0.20 N 499790 1000 198 억 1572079 N N 48 N 00 N
8 20250221 101411 57 100.00 KOSPI 금융 N N N N N 22250 600 2 2.77 1736299650 77809 49.44 21650 22800 21650 28100 15200 21650 22314.89 7.93 0 -6210 23116 22382 21266 20532 19416 22750 20900 198 6450 1000 15150 50 1 19830841 4412 0.00 0.00 12 0.39 0.00 0.00 33100 20241223 -32.78 18560 20250203 19.88 23750 -6.32 20250107 18560 19.88 20250203 33100 -32.78 20241223 18560 19.88 20250203 0.20 N 499790 1000 198 억 1572079 N N 48 N 00 N
9 20250221 091414 57 100.00 KOSPI 금융 N N N N N 22600 950 2 4.39 916752500 41082 26.10 21650 22800 21650 28100 15200 21650 22315.19 7.93 0 -467 23116 22382 21266 20532 19416 22750 20900 198 6450 1000 15150 50 1 19830841 4482 0.00 0.00 12 0.21 0.00 0.00 33100 20241223 -31.72 18560 20250203 21.77 23750 -4.84 20250107 18560 21.77 20250203 33100 -31.72 20241223 18560 21.77 20250203 0.20 N 499790 1000 198 억 1572079 N N 48 N 00 N
10 20250220 161400 57 100.00 KOSPI 금융 N N N N N 21650 1500 2 7.44 3346455050 157166 333.66 20200 22000 20150 26150 14150 20150 21292.36 7.82 0 16114 20636 20392 20156 19912 19676 20515 20035 198 6000 1000 14100 50 1 19830841 4293 0.00 0.00 12 0.79 0.00 0.00 33100 20241223 -34.59 18560 20250203 16.65 23750 -8.84 20250107 18560 16.65 20250203 33100 -34.59 20241223 18560 16.65 20250203 0.20 N 499790 1000 198 억 1550158 N N 48 N 00 N
11 20250220 151407 57 100.00 KOSPI 금융 N N N N N 21700 1550 2 7.69 3252829450 152844 324.48 20200 22000 20150 26150 14150 20150 21282.02 7.82 0 15385 20636 20392 20156 19912 19676 20515 20035 198 6000 1000 14100 50 1 19830841 4303 0.00 0.00 12 0.77 0.00 0.00 33100 20241223 -34.44 18560 20250203 16.92 23750 -8.63 20250107 18560 16.92 20250203 33100 -34.44 20241223 18560 16.92 20250203 0.20 N 499790 1000 198 억 1550158 N N 46 N 00 N
12 20250220 141406 57 100.00 KOSPI 금융 N N N N N 21550 1400 2 6.95 2159967150 102624 217.87 20200 21600 20150 26150 14150 20150 21047.39 7.82 0 26418 20636 20392 20156 19912 19676 20515 20035 198 6000 1000 14100 50 1 19830841 4274 0.00 0.00 12 0.52 0.00 0.00 33100 20241223 -34.89 18560 20250203 16.11 23750 -9.26 20250107 18560 16.11 20250203 33100 -34.89 20241223 18560 16.11 20250203 0.20 N 499790 1000 198 억 1550158 N N 46 N 00 N