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
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
20250219,160200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47700,-50,5,-0.10,697729500,14626,77.67,47800,47950,47400,62000,33450,47750,47704.75,6.87,0,-1926,48283,48016,47533,47266,46783,48150,47400,867,14250,5000,29600,50,1,16740407,7985,15900.00,0.40,12,0.09,3.00,118968.00,55100,20241217,-13.43,38950,20240805,22.46,47950,-0.52,20250219,44450,7.31,20250203,69900,-31.76,20240527,38950,22.46,20240805,0.10,N,004800,5000,867 억,,1150202,N,N,0,N,00,N
20250219,150201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47850,100,2,0.21,641392050,13446,71.40,47800,47950,47400,62000,33450,47750,47701.33,6.87,0,-1365,48283,48016,47533,47266,46783,48150,47400,867,14250,5000,29600,50,1,16740407,8010,15950.00,0.40,12,0.08,3.00,118968.00,55100,20241217,-13.16,38950,20240805,22.85,47950,-0.21,20250219,44450,7.65,20250203,69900,-31.55,20240527,38950,22.85,20240805,0.10,N,004800,5000,867 억,,1150202,N,N,0,N,00,N
20250219,140200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47700,-50,5,-0.10,487394600,10226,54.30,47800,47900,47400,62000,33450,47750,47662.29,6.87,0,-1355,48283,48016,47533,47266,46783,48150,47400,867,14250,5000,29600,50,1,16740407,7985,15900.00,0.40,12,0.06,3.00,118968.00,55100,20241217,-13.43,38950,20240805,22.46,47900,-0.42,20250219,44450,7.31,20250203,69900,-31.76,20240527,38950,22.46,20240805,0.10,N,004800,5000,867 억,,1150202,N,N,0,N,00,N
20250219,130201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47700,-50,5,-0.10,412066600,8649,45.93,47800,47900,47400,62000,33450,47750,47643.27,6.87,0,-983,48283,48016,47533,47266,46783,48150,47400,867,14250,5000,29600,50,1,16740407,7985,15900.00,0.40,12,0.05,3.00,118968.00,55100,20241217,-13.43,38950,20240805,22.46,47900,-0.42,20250219,44450,7.31,20250203,69900,-31.76,20240527,38950,22.46,20240805,0.10,N,004800,5000,867 억,,1150202,N,N,0,N,00,N
20250219,120201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47800,50,2,0.10,356197000,7480,39.72,47800,47900,47400,62000,33450,47750,47619.92,6.87,0,-628,48283,48016,47533,47266,46783,48150,47400,867,14250,5000,29600,50,1,16740407,8002,15933.33,0.40,12,0.04,3.00,118968.00,55100,20241217,-13.25,38950,20240805,22.72,47900,-0.21,20250219,44450,7.54,20250203,69900,-31.62,20240527,38950,22.72,20240805,0.10,N,004800,5000,867 억,,1150202,N,N,0,N,00,N
20250219,110201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47800,50,2,0.10,266637450,5605,29.76,47800,47900,47400,62000,33450,47750,47571.36,6.87,0,-644,48283,48016,47533,47266,46783,48150,47400,867,14250,5000,29600,50,1,16740407,8002,15933.33,0.40,12,0.03,3.00,118968.00,55100,20241217,-13.25,38950,20240805,22.72,47900,-0.21,20250219,44450,7.54,20250203,69900,-31.62,20240527,38950,22.72,20240805,0.10,N,004800,5000,867 억,,1150202,N,N,0,N,00,N
20250219,100201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47650,-100,5,-0.21,170280050,3579,19.01,47800,47900,47400,62000,33450,47750,47577.55,6.87,0,-661,48283,48016,47533,47266,46783,48150,47400,867,14250,5000,29600,50,1,16740407,7977,15883.33,0.40,12,0.02,3.00,118968.00,55100,20241217,-13.52,38950,20240805,22.34,47900,-0.52,20250219,44450,7.20,20250203,69900,-31.83,20240527,38950,22.34,20240805,0.10,N,004800,5000,867 억,,1150202,N,N,0,N,00,N
20250219,090201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47800,50,2,0.10,6740700,141,0.75,47800,47850,47800,62000,33450,47750,47806.38,6.87,0,-92,48283,48016,47533,47266,46783,48150,47400,867,14250,5000,29600,50,1,16740407,8002,15933.33,0.40,12,0.00,3.00,118968.00,55100,20241217,-13.25,38950,20240805,22.72,47850,-0.10,20250219,44450,7.54,20250203,69900,-31.62,20240527,38950,22.72,20240805,0.10,N,004800,5000,867 억,,1150202,N,N,0,N,00,N
20250218,160200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47750,450,2,0.95,894412750,18811,115.75,47500,47800,47050,61400,33150,47300,47547.30,6.83,0,6242,48000,47650,47150,46800,46300,47825,46975,867,14100,5000,29320,50,1,16740407,7994,15916.67,0.40,12,0.11,3.00,118968.00,55100,20241217,-13.34,38950,20240805,22.59,47800,-0.10,20250218,44450,7.42,20250203,69900,-31.69,20240527,38950,22.59,20240805,0.11,N,004800,5000,867 억,,1143354,N,N,1,N,00,N
20250218,150200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47750,450,2,0.95,636912700,13399,82.45,47500,47800,47050,61400,33150,47300,47534.35,6.83,0,4507,48000,47650,47150,46800,46300,47825,46975,867,14100,5000,29320,50,1,16740407,7994,15916.67,0.40,12,0.08,3.00,118968.00,55100,20241217,-13.34,38950,20240805,22.59,47800,-0.10,20250218,44450,7.42,20250203,69900,-31.69,20240527,38950,22.59,20240805,0.11,N,004800,5000,867 억,,1143354,N,N,1,N,00,N
20250218,140201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47750,450,2,0.95,546423500,11504,70.79,47500,47800,47050,61400,33150,47300,47498.57,6.83,0,4382,48000,47650,47150,46800,46300,47825,46975,867,14100,5000,29320,50,1,16740407,7994,15916.67,0.40,12,0.07,3.00,118968.00,55100,20241217,-13.34,38950,20240805,22.59,47800,-0.10,20250218,44450,7.42,20250203,69900,-31.69,20240527,38950,22.59,20240805,0.11,N,004800,5000,867 억,,1143354,N,N,1,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 160200 55 60.00 KOSPI 금융 N N N Y 60 N 47700 -50 5 -0.10 697729500 14626 77.67 47800 47950 47400 62000 33450 47750 47704.75 6.87 0 -1926 48283 48016 47533 47266 46783 48150 47400 867 14250 5000 29600 50 1 16740407 7985 15900.00 0.40 12 0.09 3.00 118968.00 55100 20241217 -13.43 38950 20240805 22.46 47950 -0.52 20250219 44450 7.31 20250203 69900 -31.76 20240527 38950 22.46 20240805 0.10 N 004800 5000 867 억 1150202 N N 0 N 00 N
3 20250219 150201 55 60.00 KOSPI 금융 N N N Y 60 N 47850 100 2 0.21 641392050 13446 71.40 47800 47950 47400 62000 33450 47750 47701.33 6.87 0 -1365 48283 48016 47533 47266 46783 48150 47400 867 14250 5000 29600 50 1 16740407 8010 15950.00 0.40 12 0.08 3.00 118968.00 55100 20241217 -13.16 38950 20240805 22.85 47950 -0.21 20250219 44450 7.65 20250203 69900 -31.55 20240527 38950 22.85 20240805 0.10 N 004800 5000 867 억 1150202 N N 0 N 00 N
4 20250219 140200 55 60.00 KOSPI 금융 N N N Y 60 N 47700 -50 5 -0.10 487394600 10226 54.30 47800 47900 47400 62000 33450 47750 47662.29 6.87 0 -1355 48283 48016 47533 47266 46783 48150 47400 867 14250 5000 29600 50 1 16740407 7985 15900.00 0.40 12 0.06 3.00 118968.00 55100 20241217 -13.43 38950 20240805 22.46 47900 -0.42 20250219 44450 7.31 20250203 69900 -31.76 20240527 38950 22.46 20240805 0.10 N 004800 5000 867 억 1150202 N N 0 N 00 N
5 20250219 130201 55 60.00 KOSPI 금융 N N N Y 60 N 47700 -50 5 -0.10 412066600 8649 45.93 47800 47900 47400 62000 33450 47750 47643.27 6.87 0 -983 48283 48016 47533 47266 46783 48150 47400 867 14250 5000 29600 50 1 16740407 7985 15900.00 0.40 12 0.05 3.00 118968.00 55100 20241217 -13.43 38950 20240805 22.46 47900 -0.42 20250219 44450 7.31 20250203 69900 -31.76 20240527 38950 22.46 20240805 0.10 N 004800 5000 867 억 1150202 N N 0 N 00 N
6 20250219 120201 55 60.00 KOSPI 금융 N N N Y 60 N 47800 50 2 0.10 356197000 7480 39.72 47800 47900 47400 62000 33450 47750 47619.92 6.87 0 -628 48283 48016 47533 47266 46783 48150 47400 867 14250 5000 29600 50 1 16740407 8002 15933.33 0.40 12 0.04 3.00 118968.00 55100 20241217 -13.25 38950 20240805 22.72 47900 -0.21 20250219 44450 7.54 20250203 69900 -31.62 20240527 38950 22.72 20240805 0.10 N 004800 5000 867 억 1150202 N N 0 N 00 N
7 20250219 110201 55 60.00 KOSPI 금융 N N N Y 60 N 47800 50 2 0.10 266637450 5605 29.76 47800 47900 47400 62000 33450 47750 47571.36 6.87 0 -644 48283 48016 47533 47266 46783 48150 47400 867 14250 5000 29600 50 1 16740407 8002 15933.33 0.40 12 0.03 3.00 118968.00 55100 20241217 -13.25 38950 20240805 22.72 47900 -0.21 20250219 44450 7.54 20250203 69900 -31.62 20240527 38950 22.72 20240805 0.10 N 004800 5000 867 억 1150202 N N 0 N 00 N
8 20250219 100201 55 60.00 KOSPI 금융 N N N Y 60 N 47650 -100 5 -0.21 170280050 3579 19.01 47800 47900 47400 62000 33450 47750 47577.55 6.87 0 -661 48283 48016 47533 47266 46783 48150 47400 867 14250 5000 29600 50 1 16740407 7977 15883.33 0.40 12 0.02 3.00 118968.00 55100 20241217 -13.52 38950 20240805 22.34 47900 -0.52 20250219 44450 7.20 20250203 69900 -31.83 20240527 38950 22.34 20240805 0.10 N 004800 5000 867 억 1150202 N N 0 N 00 N
9 20250219 090201 55 60.00 KOSPI 금융 N N N Y 60 N 47800 50 2 0.10 6740700 141 0.75 47800 47850 47800 62000 33450 47750 47806.38 6.87 0 -92 48283 48016 47533 47266 46783 48150 47400 867 14250 5000 29600 50 1 16740407 8002 15933.33 0.40 12 0.00 3.00 118968.00 55100 20241217 -13.25 38950 20240805 22.72 47850 -0.10 20250219 44450 7.54 20250203 69900 -31.62 20240527 38950 22.72 20240805 0.10 N 004800 5000 867 억 1150202 N N 0 N 00 N
10 20250218 160200 55 60.00 KOSPI 금융 N N N Y 60 N 47750 450 2 0.95 894412750 18811 115.75 47500 47800 47050 61400 33150 47300 47547.30 6.83 0 6242 48000 47650 47150 46800 46300 47825 46975 867 14100 5000 29320 50 1 16740407 7994 15916.67 0.40 12 0.11 3.00 118968.00 55100 20241217 -13.34 38950 20240805 22.59 47800 -0.10 20250218 44450 7.42 20250203 69900 -31.69 20240527 38950 22.59 20240805 0.11 N 004800 5000 867 억 1143354 N N 1 N 00 N
11 20250218 150200 55 60.00 KOSPI 금융 N N N Y 60 N 47750 450 2 0.95 636912700 13399 82.45 47500 47800 47050 61400 33150 47300 47534.35 6.83 0 4507 48000 47650 47150 46800 46300 47825 46975 867 14100 5000 29320 50 1 16740407 7994 15916.67 0.40 12 0.08 3.00 118968.00 55100 20241217 -13.34 38950 20240805 22.59 47800 -0.10 20250218 44450 7.42 20250203 69900 -31.69 20240527 38950 22.59 20240805 0.11 N 004800 5000 867 억 1143354 N N 1 N 00 N
12 20250218 140201 55 60.00 KOSPI 금융 N N N Y 60 N 47750 450 2 0.95 546423500 11504 70.79 47500 47800 47050 61400 33150 47300 47498.57 6.83 0 4382 48000 47650 47150 46800 46300 47825 46975 867 14100 5000 29320 50 1 16740407 7994 15916.67 0.40 12 0.07 3.00 118968.00 55100 20241217 -13.34 38950 20240805 22.59 47800 -0.10 20250218 44450 7.42 20250203 69900 -31.69 20240527 38950 22.59 20240805 0.11 N 004800 5000 867 억 1143354 N N 1 N 00 N