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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001230/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
20250219,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,-10,5,-0.14,410472480,56305,112.97,7240,7340,7230,9450,5090,7270,7290.16,10.01,0,19132,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2309,1.68,0.14,12,0.18,4328.00,51560.00,10960,20240206,-33.76,6900,20250203,5.22,7540,-3.71,20250106,6900,5.22,20250203,9320,-22.10,20240219,6900,5.22,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,27,N,00,N
20250219,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,40,2,0.55,357066260,48962,98.24,7240,7340,7230,9450,5090,7270,7292.72,10.01,0,18792,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2325,1.69,0.14,12,0.15,4328.00,51560.00,10960,20240206,-33.30,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,9320,-21.57,20240219,6900,5.94,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
20250219,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,40,2,0.55,338307300,46399,93.10,7240,7330,7230,9450,5090,7270,7291.26,10.01,0,18601,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2325,1.69,0.14,12,0.15,4328.00,51560.00,10960,20240206,-33.30,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,9320,-21.57,20240219,6900,5.94,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
20250219,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,40,2,0.55,181581170,24877,49.91,7240,7330,7230,9450,5090,7270,7299.16,10.01,0,4533,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2325,1.69,0.14,12,0.08,4328.00,51560.00,10960,20240206,-33.30,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,9320,-21.57,20240219,6900,5.94,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
20250219,120117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7300,30,2,0.41,108178580,14854,29.80,7240,7330,7230,9450,5090,7270,7282.79,10.01,0,4094,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2321,1.69,0.14,12,0.05,4328.00,51560.00,10960,20240206,-33.39,6900,20250203,5.80,7540,-3.18,20250106,6900,5.80,20250203,9320,-21.67,20240219,6900,5.80,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
20250219,110117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,40,2,0.55,62056490,8539,17.13,7240,7310,7230,9450,5090,7270,7267.42,10.01,0,2157,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2325,1.69,0.14,12,0.03,4328.00,51560.00,10960,20240206,-33.30,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,9320,-21.57,20240219,6900,5.94,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
20250219,100117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7300,30,2,0.41,51184670,7050,14.15,7240,7300,7230,9450,5090,7270,7260.24,10.01,0,1392,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2321,1.69,0.14,12,0.02,4328.00,51560.00,10960,20240206,-33.39,6900,20250203,5.80,7540,-3.18,20250106,6900,5.80,20250203,9320,-21.67,20240219,6900,5.80,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
20250219,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7240,-30,5,-0.41,3460720,478,0.96,7240,7240,7240,9450,5090,7270,7240.00,10.01,0,-75,7383,7326,7283,7226,7183,7355,7255,2711,2180,5000,5370,10,1,31800483,2302,1.67,0.14,12,0.00,4328.00,51560.00,10960,20240206,-33.94,6900,20250203,4.93,7540,-3.98,20250106,6900,4.93,20250203,9320,-22.32,20240219,6900,4.93,20250203,0.67,N,001230,5000,2710 억,,3181923,N,N,0,N,00,N
20250218,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7270,-50,5,-0.68,363303050,49838,162.24,7240,7340,7240,9510,5130,7320,7289.74,9.95,0,12564,7440,7380,7310,7250,7180,7410,7280,2711,2190,5000,5410,10,1,31800483,2312,1.68,0.14,12,0.16,4328.00,51560.00,11350,20240205,-35.95,6900,20250203,5.36,7540,-3.58,20250106,6900,5.36,20250203,9320,-22.00,20240219,6900,5.36,20250203,0.68,N,001230,5000,2710 억,,3165097,N,N,13,N,00,N
20250218,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7290,-30,5,-0.41,313036060,42922,139.72,7240,7340,7240,9510,5130,7320,7293.14,9.95,0,12541,7440,7380,7310,7250,7180,7410,7280,2711,2190,5000,5410,10,1,31800483,2318,1.68,0.14,12,0.13,4328.00,51560.00,11350,20240205,-35.77,6900,20250203,5.65,7540,-3.32,20250106,6900,5.65,20250203,9320,-21.78,20240219,6900,5.65,20250203,0.68,N,001230,5000,2710 억,,3165097,N,N,13,N,00,N
20250218,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7300,-20,5,-0.27,267227380,36646,119.29,7240,7340,7240,9510,5130,7320,7292.13,9.95,0,11481,7440,7380,7310,7250,7180,7410,7280,2711,2190,5000,5410,10,1,31800483,2321,1.69,0.14,12,0.12,4328.00,51560.00,11350,20240205,-35.68,6900,20250203,5.80,7540,-3.18,20250106,6900,5.80,20250203,9320,-21.67,20240219,6900,5.80,20250203,0.68,N,001230,5000,2710 억,,3165097,N,N,13,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 20250219 160116 55 60.00 KOSPI 금융 N N N Y 60 N 7260 -10 5 -0.14 410472480 56305 112.97 7240 7340 7230 9450 5090 7270 7290.16 10.01 0 19132 7383 7326 7283 7226 7183 7355 7255 2711 2180 5000 5370 10 1 31800483 2309 1.68 0.14 12 0.18 4328.00 51560.00 10960 20240206 -33.76 6900 20250203 5.22 7540 -3.71 20250106 6900 5.22 20250203 9320 -22.10 20240219 6900 5.22 20250203 0.67 N 001230 5000 2710 억 3181923 N N 27 N 00 N
3 20250219 150117 55 60.00 KOSPI 금융 N N N Y 60 N 7310 40 2 0.55 357066260 48962 98.24 7240 7340 7230 9450 5090 7270 7292.72 10.01 0 18792 7383 7326 7283 7226 7183 7355 7255 2711 2180 5000 5370 10 1 31800483 2325 1.69 0.14 12 0.15 4328.00 51560.00 10960 20240206 -33.30 6900 20250203 5.94 7540 -3.05 20250106 6900 5.94 20250203 9320 -21.57 20240219 6900 5.94 20250203 0.67 N 001230 5000 2710 억 3181923 N N 0 N 00 N
4 20250219 140116 55 60.00 KOSPI 금융 N N N Y 60 N 7310 40 2 0.55 338307300 46399 93.10 7240 7330 7230 9450 5090 7270 7291.26 10.01 0 18601 7383 7326 7283 7226 7183 7355 7255 2711 2180 5000 5370 10 1 31800483 2325 1.69 0.14 12 0.15 4328.00 51560.00 10960 20240206 -33.30 6900 20250203 5.94 7540 -3.05 20250106 6900 5.94 20250203 9320 -21.57 20240219 6900 5.94 20250203 0.67 N 001230 5000 2710 억 3181923 N N 0 N 00 N
5 20250219 130116 55 60.00 KOSPI 금융 N N N Y 60 N 7310 40 2 0.55 181581170 24877 49.91 7240 7330 7230 9450 5090 7270 7299.16 10.01 0 4533 7383 7326 7283 7226 7183 7355 7255 2711 2180 5000 5370 10 1 31800483 2325 1.69 0.14 12 0.08 4328.00 51560.00 10960 20240206 -33.30 6900 20250203 5.94 7540 -3.05 20250106 6900 5.94 20250203 9320 -21.57 20240219 6900 5.94 20250203 0.67 N 001230 5000 2710 억 3181923 N N 0 N 00 N
6 20250219 120117 55 60.00 KOSPI 금융 N N N Y 60 N 7300 30 2 0.41 108178580 14854 29.80 7240 7330 7230 9450 5090 7270 7282.79 10.01 0 4094 7383 7326 7283 7226 7183 7355 7255 2711 2180 5000 5370 10 1 31800483 2321 1.69 0.14 12 0.05 4328.00 51560.00 10960 20240206 -33.39 6900 20250203 5.80 7540 -3.18 20250106 6900 5.80 20250203 9320 -21.67 20240219 6900 5.80 20250203 0.67 N 001230 5000 2710 억 3181923 N N 0 N 00 N
7 20250219 110117 55 60.00 KOSPI 금융 N N N Y 60 N 7310 40 2 0.55 62056490 8539 17.13 7240 7310 7230 9450 5090 7270 7267.42 10.01 0 2157 7383 7326 7283 7226 7183 7355 7255 2711 2180 5000 5370 10 1 31800483 2325 1.69 0.14 12 0.03 4328.00 51560.00 10960 20240206 -33.30 6900 20250203 5.94 7540 -3.05 20250106 6900 5.94 20250203 9320 -21.57 20240219 6900 5.94 20250203 0.67 N 001230 5000 2710 억 3181923 N N 0 N 00 N
8 20250219 100117 55 60.00 KOSPI 금융 N N N Y 60 N 7300 30 2 0.41 51184670 7050 14.15 7240 7300 7230 9450 5090 7270 7260.24 10.01 0 1392 7383 7326 7283 7226 7183 7355 7255 2711 2180 5000 5370 10 1 31800483 2321 1.69 0.14 12 0.02 4328.00 51560.00 10960 20240206 -33.39 6900 20250203 5.80 7540 -3.18 20250106 6900 5.80 20250203 9320 -21.67 20240219 6900 5.80 20250203 0.67 N 001230 5000 2710 억 3181923 N N 0 N 00 N
9 20250219 090117 55 60.00 KOSPI 금융 N N N Y 60 N 7240 -30 5 -0.41 3460720 478 0.96 7240 7240 7240 9450 5090 7270 7240.00 10.01 0 -75 7383 7326 7283 7226 7183 7355 7255 2711 2180 5000 5370 10 1 31800483 2302 1.67 0.14 12 0.00 4328.00 51560.00 10960 20240206 -33.94 6900 20250203 4.93 7540 -3.98 20250106 6900 4.93 20250203 9320 -22.32 20240219 6900 4.93 20250203 0.67 N 001230 5000 2710 억 3181923 N N 0 N 00 N
10 20250218 160117 55 60.00 KOSPI 금융 N N N Y 60 N 7270 -50 5 -0.68 363303050 49838 162.24 7240 7340 7240 9510 5130 7320 7289.74 9.95 0 12564 7440 7380 7310 7250 7180 7410 7280 2711 2190 5000 5410 10 1 31800483 2312 1.68 0.14 12 0.16 4328.00 51560.00 11350 20240205 -35.95 6900 20250203 5.36 7540 -3.58 20250106 6900 5.36 20250203 9320 -22.00 20240219 6900 5.36 20250203 0.68 N 001230 5000 2710 억 3165097 N N 13 N 00 N
11 20250218 150117 55 60.00 KOSPI 금융 N N N Y 60 N 7290 -30 5 -0.41 313036060 42922 139.72 7240 7340 7240 9510 5130 7320 7293.14 9.95 0 12541 7440 7380 7310 7250 7180 7410 7280 2711 2190 5000 5410 10 1 31800483 2318 1.68 0.14 12 0.13 4328.00 51560.00 11350 20240205 -35.77 6900 20250203 5.65 7540 -3.32 20250106 6900 5.65 20250203 9320 -21.78 20240219 6900 5.65 20250203 0.68 N 001230 5000 2710 억 3165097 N N 13 N 00 N
12 20250218 140117 55 60.00 KOSPI 금융 N N N Y 60 N 7300 -20 5 -0.27 267227380 36646 119.29 7240 7340 7240 9510 5130 7320 7292.13 9.95 0 11481 7440 7380 7310 7250 7180 7410 7280 2711 2190 5000 5410 10 1 31800483 2321 1.69 0.14 12 0.12 4328.00 51560.00 11350 20240205 -35.68 6900 20250203 5.80 7540 -3.18 20250106 6900 5.80 20250203 9320 -21.67 20240219 6900 5.80 20250203 0.68 N 001230 5000 2710 억 3165097 N N 13 N 00 N