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
002020/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
20250219,160127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17140,-350,5,-2.00,2468089600,142752,75.44,17450,17700,16900,22700,12250,17490,17289.28,5.48,0,1520,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2164,27.42,0.22,12,1.13,625.00,78295.00,20300,20240321,-15.57,12570,20241209,36.36,17700,-3.16,20250219,13650,25.57,20250203,20300,-15.57,20240321,12570,36.36,20241209,1.80,N,002020,5000,631 억,,691433,N,N,12,N,00,N
20250219,150128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17100,-390,5,-2.23,2433066860,140706,74.36,17450,17700,16900,22700,12250,17490,17291.78,5.48,0,1068,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2159,27.36,0.22,12,1.11,625.00,78295.00,20300,20240321,-15.76,12570,20241209,36.04,17700,-3.39,20250219,13650,25.27,20250203,20300,-15.76,20240321,12570,36.04,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
20250219,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16990,-500,5,-2.86,2089049970,120476,63.67,17450,17700,16990,22700,12250,17490,17339.91,5.48,0,-1718,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2145,27.18,0.22,12,0.95,625.00,78295.00,20300,20240321,-16.31,12570,20241209,35.16,17700,-4.01,20250219,13650,24.47,20250203,20300,-16.31,20240321,12570,35.16,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
20250219,130127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17210,-280,5,-1.60,1805868670,103899,54.91,17450,17700,17180,22700,12250,17490,17380.95,5.48,0,671,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2173,27.54,0.22,12,0.82,625.00,78295.00,20300,20240321,-15.22,12570,20241209,36.91,17700,-2.77,20250219,13650,26.08,20250203,20300,-15.22,20240321,12570,36.91,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
20250219,120127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17270,-220,5,-1.26,1567666760,90062,47.59,17450,17700,17190,22700,12250,17490,17406.48,5.48,0,-1482,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2181,27.63,0.22,12,0.71,625.00,78295.00,20300,20240321,-14.93,12570,20241209,37.39,17700,-2.43,20250219,13650,26.52,20250203,20300,-14.93,20240321,12570,37.39,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
20250219,110127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17370,-120,5,-0.69,1096990500,62809,33.19,17450,17700,17200,22700,12250,17490,17465.48,5.48,0,-385,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2193,27.79,0.22,12,0.50,625.00,78295.00,20300,20240321,-14.43,12570,20241209,38.19,17700,-1.86,20250219,13650,27.25,20250203,20300,-14.43,20240321,12570,38.19,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
20250219,100127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17500,10,2,0.06,711290750,40664,21.49,17450,17700,17200,22700,12250,17490,17491.91,5.48,0,-1423,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2210,28.00,0.22,12,0.32,625.00,78295.00,20300,20240321,-13.79,12570,20241209,39.22,17700,-1.13,20250219,13650,28.21,20250203,20300,-13.79,20240321,12570,39.22,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
20250219,090127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17470,-20,5,-0.11,34901680,2000,1.06,17450,17470,17400,22700,12250,17490,17449.84,5.48,0,-507,18130,17810,17260,16940,16390,17970,17100,631,5210,5000,12940,10,1,12626426,2206,27.95,0.22,12,0.02,625.00,78295.00,20300,20240321,-13.94,12570,20241209,38.98,17580,-0.63,20250218,13650,27.99,20250203,20300,-13.94,20240321,12570,38.98,20241209,1.80,N,002020,5000,631 억,,691433,N,N,0,N,00,N
20250218,160127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17490,790,2,4.73,3237439160,188523,88.89,16710,17580,16710,21700,11690,16700,17172.02,5.31,0,17664,17560,17130,16340,15910,15120,17345,16125,631,5000,5000,12350,10,1,12626426,2208,27.98,0.22,12,1.49,625.00,78295.00,20300,20240321,-13.84,12570,20241209,39.14,17580,-0.51,20250218,13650,28.13,20250203,20300,-13.84,20240321,12570,39.14,20241209,1.79,N,002020,5000,631 억,,670196,N,N,4,N,00,N
20250218,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17460,760,2,4.55,3137298880,182795,86.19,16710,17580,16710,21700,11690,16700,17162.94,5.31,0,16114,17560,17130,16340,15910,15120,17345,16125,631,5000,5000,12350,10,1,12626426,2205,27.94,0.22,12,1.45,625.00,78295.00,20300,20240321,-13.99,12570,20241209,38.90,17580,-0.68,20250218,13650,27.91,20250203,20300,-13.99,20240321,12570,38.90,20241209,1.79,N,002020,5000,631 억,,670196,N,N,4,N,00,N
20250218,140128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17160,460,2,2.75,2510014940,146770,69.21,16710,17430,16710,21700,11690,16700,17101.69,5.31,0,9772,17560,17130,16340,15910,15120,17345,16125,631,5000,5000,12350,10,1,12626426,2167,27.46,0.22,12,1.16,625.00,78295.00,20300,20240321,-15.47,12570,20241209,36.52,17430,-1.55,20250218,13650,25.71,20250203,20300,-15.47,20240321,12570,36.52,20241209,1.79,N,002020,5000,631 억,,670196,N,N,4,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 160127 55 60.00 KOSPI 금융 N N N Y 60 N 17140 -350 5 -2.00 2468089600 142752 75.44 17450 17700 16900 22700 12250 17490 17289.28 5.48 0 1520 18130 17810 17260 16940 16390 17970 17100 631 5210 5000 12940 10 1 12626426 2164 27.42 0.22 12 1.13 625.00 78295.00 20300 20240321 -15.57 12570 20241209 36.36 17700 -3.16 20250219 13650 25.57 20250203 20300 -15.57 20240321 12570 36.36 20241209 1.80 N 002020 5000 631 억 691433 N N 12 N 00 N
3 20250219 150128 55 60.00 KOSPI 금융 N N N Y 60 N 17100 -390 5 -2.23 2433066860 140706 74.36 17450 17700 16900 22700 12250 17490 17291.78 5.48 0 1068 18130 17810 17260 16940 16390 17970 17100 631 5210 5000 12940 10 1 12626426 2159 27.36 0.22 12 1.11 625.00 78295.00 20300 20240321 -15.76 12570 20241209 36.04 17700 -3.39 20250219 13650 25.27 20250203 20300 -15.76 20240321 12570 36.04 20241209 1.80 N 002020 5000 631 억 691433 N N 0 N 00 N
4 20250219 140127 55 60.00 KOSPI 금융 N N N Y 60 N 16990 -500 5 -2.86 2089049970 120476 63.67 17450 17700 16990 22700 12250 17490 17339.91 5.48 0 -1718 18130 17810 17260 16940 16390 17970 17100 631 5210 5000 12940 10 1 12626426 2145 27.18 0.22 12 0.95 625.00 78295.00 20300 20240321 -16.31 12570 20241209 35.16 17700 -4.01 20250219 13650 24.47 20250203 20300 -16.31 20240321 12570 35.16 20241209 1.80 N 002020 5000 631 억 691433 N N 0 N 00 N
5 20250219 130127 55 60.00 KOSPI 금융 N N N Y 60 N 17210 -280 5 -1.60 1805868670 103899 54.91 17450 17700 17180 22700 12250 17490 17380.95 5.48 0 671 18130 17810 17260 16940 16390 17970 17100 631 5210 5000 12940 10 1 12626426 2173 27.54 0.22 12 0.82 625.00 78295.00 20300 20240321 -15.22 12570 20241209 36.91 17700 -2.77 20250219 13650 26.08 20250203 20300 -15.22 20240321 12570 36.91 20241209 1.80 N 002020 5000 631 억 691433 N N 0 N 00 N
6 20250219 120127 55 60.00 KOSPI 금융 N N N Y 60 N 17270 -220 5 -1.26 1567666760 90062 47.59 17450 17700 17190 22700 12250 17490 17406.48 5.48 0 -1482 18130 17810 17260 16940 16390 17970 17100 631 5210 5000 12940 10 1 12626426 2181 27.63 0.22 12 0.71 625.00 78295.00 20300 20240321 -14.93 12570 20241209 37.39 17700 -2.43 20250219 13650 26.52 20250203 20300 -14.93 20240321 12570 37.39 20241209 1.80 N 002020 5000 631 억 691433 N N 0 N 00 N
7 20250219 110127 55 60.00 KOSPI 금융 N N N Y 60 N 17370 -120 5 -0.69 1096990500 62809 33.19 17450 17700 17200 22700 12250 17490 17465.48 5.48 0 -385 18130 17810 17260 16940 16390 17970 17100 631 5210 5000 12940 10 1 12626426 2193 27.79 0.22 12 0.50 625.00 78295.00 20300 20240321 -14.43 12570 20241209 38.19 17700 -1.86 20250219 13650 27.25 20250203 20300 -14.43 20240321 12570 38.19 20241209 1.80 N 002020 5000 631 억 691433 N N 0 N 00 N
8 20250219 100127 55 60.00 KOSPI 금융 N N N Y 60 N 17500 10 2 0.06 711290750 40664 21.49 17450 17700 17200 22700 12250 17490 17491.91 5.48 0 -1423 18130 17810 17260 16940 16390 17970 17100 631 5210 5000 12940 10 1 12626426 2210 28.00 0.22 12 0.32 625.00 78295.00 20300 20240321 -13.79 12570 20241209 39.22 17700 -1.13 20250219 13650 28.21 20250203 20300 -13.79 20240321 12570 39.22 20241209 1.80 N 002020 5000 631 억 691433 N N 0 N 00 N
9 20250219 090127 55 60.00 KOSPI 금융 N N N Y 60 N 17470 -20 5 -0.11 34901680 2000 1.06 17450 17470 17400 22700 12250 17490 17449.84 5.48 0 -507 18130 17810 17260 16940 16390 17970 17100 631 5210 5000 12940 10 1 12626426 2206 27.95 0.22 12 0.02 625.00 78295.00 20300 20240321 -13.94 12570 20241209 38.98 17580 -0.63 20250218 13650 27.99 20250203 20300 -13.94 20240321 12570 38.98 20241209 1.80 N 002020 5000 631 억 691433 N N 0 N 00 N
10 20250218 160127 55 60.00 KOSPI 금융 N N N Y 60 N 17490 790 2 4.73 3237439160 188523 88.89 16710 17580 16710 21700 11690 16700 17172.02 5.31 0 17664 17560 17130 16340 15910 15120 17345 16125 631 5000 5000 12350 10 1 12626426 2208 27.98 0.22 12 1.49 625.00 78295.00 20300 20240321 -13.84 12570 20241209 39.14 17580 -0.51 20250218 13650 28.13 20250203 20300 -13.84 20240321 12570 39.14 20241209 1.79 N 002020 5000 631 억 670196 N N 4 N 00 N
11 20250218 150127 55 60.00 KOSPI 금융 N N N Y 60 N 17460 760 2 4.55 3137298880 182795 86.19 16710 17580 16710 21700 11690 16700 17162.94 5.31 0 16114 17560 17130 16340 15910 15120 17345 16125 631 5000 5000 12350 10 1 12626426 2205 27.94 0.22 12 1.45 625.00 78295.00 20300 20240321 -13.99 12570 20241209 38.90 17580 -0.68 20250218 13650 27.91 20250203 20300 -13.99 20240321 12570 38.90 20241209 1.79 N 002020 5000 631 억 670196 N N 4 N 00 N
12 20250218 140128 55 60.00 KOSPI 금융 N N N Y 60 N 17160 460 2 2.75 2510014940 146770 69.21 16710 17430 16710 21700 11690 16700 17101.69 5.31 0 9772 17560 17130 16340 15910 15120 17345 16125 631 5000 5000 12350 10 1 12626426 2167 27.46 0.22 12 1.16 625.00 78295.00 20300 20240321 -15.47 12570 20241209 36.52 17430 -1.55 20250218 13650 25.71 20250203 20300 -15.47 20240321 12570 36.52 20241209 1.79 N 002020 5000 631 억 670196 N N 4 N 00 N