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
012320/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
20250219,160301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71500,-200,5,-0.28,622102000,8677,130.17,71700,72400,71200,93200,50200,71700,71697.59,2.21,0,-420,73766,72732,71566,70532,69366,73250,71050,118,21500,5000,50190,100,1,2365023,1691,8.49,0.36,12,0.37,8420.00,199901.00,123900,20240325,-42.29,59700,20241209,19.77,72900,-1.92,20250210,61100,17.02,20250102,123900,-42.29,20240325,59700,19.77,20241209,3.27,N,012320,5000,118 억,,52368,N,N,1,N,00,N
20250219,150303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,0,3,0.00,588841000,8212,123.19,71700,72400,71200,93200,50200,71700,71704.94,2.21,0,-429,73766,72732,71566,70532,69366,73250,71050,118,21500,5000,50190,100,1,2365023,1696,8.52,0.36,12,0.35,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.27,N,012320,5000,118 억,,52368,N,N,0,N,00,N
20250219,140301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,0,3,0.00,536870000,7488,112.33,71700,72400,71200,93200,50200,71700,71697.38,2.21,0,-290,73766,72732,71566,70532,69366,73250,71050,118,21500,5000,50190,100,1,2365023,1696,8.52,0.36,12,0.32,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.27,N,012320,5000,118 억,,52368,N,N,0,N,00,N
20250219,130302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,0,3,0.00,506807600,7069,106.05,71700,72400,71200,93200,50200,71700,71694.38,2.21,0,-170,73766,72732,71566,70532,69366,73250,71050,118,21500,5000,50190,100,1,2365023,1696,8.52,0.36,12,0.30,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.27,N,012320,5000,118 억,,52368,N,N,0,N,00,N
20250219,120302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,100,2,0.14,410452500,5725,85.88,71700,72400,71200,93200,50200,71700,71694.76,2.21,0,-354,73766,72732,71566,70532,69366,73250,71050,118,21500,5000,50190,100,1,2365023,1698,8.53,0.36,12,0.24,8420.00,199901.00,123900,20240325,-42.05,59700,20241209,20.27,72900,-1.51,20250210,61100,17.51,20250102,123900,-42.05,20240325,59700,20.27,20241209,3.27,N,012320,5000,118 억,,52368,N,N,0,N,00,N
20250219,110302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,-100,5,-0.14,356545800,4975,74.63,71700,72400,71200,93200,50200,71700,71667.50,2.21,0,-167,73766,72732,71566,70532,69366,73250,71050,118,21500,5000,50190,100,1,2365023,1693,8.50,0.36,12,0.21,8420.00,199901.00,123900,20240325,-42.21,59700,20241209,19.93,72900,-1.78,20250210,61100,17.18,20250102,123900,-42.21,20240325,59700,19.93,20241209,3.27,N,012320,5000,118 억,,52368,N,N,0,N,00,N
20250219,100302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,200,2,0.28,205109000,2865,42.98,71700,72400,71200,93200,50200,71700,71591.27,2.21,0,826,73766,72732,71566,70532,69366,73250,71050,118,21500,5000,50190,100,1,2365023,1700,8.54,0.36,12,0.12,8420.00,199901.00,123900,20240325,-41.97,59700,20241209,20.44,72900,-1.37,20250210,61100,17.68,20250102,123900,-41.97,20240325,59700,20.44,20241209,3.27,N,012320,5000,118 억,,52368,N,N,0,N,00,N
20250219,090302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72100,400,2,0.56,35423000,494,7.41,71700,72200,71700,93200,50200,71700,71706.48,2.21,0,466,73766,72732,71566,70532,69366,73250,71050,118,21500,5000,50190,100,1,2365023,1705,8.56,0.36,12,0.02,8420.00,199901.00,123900,20240325,-41.81,59700,20241209,20.77,72900,-1.10,20250210,61100,18.00,20250102,123900,-41.81,20240325,59700,20.77,20241209,3.27,N,012320,5000,118 억,,52368,N,N,0,N,00,N
20250218,160301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,465802500,6511,102.07,71400,72600,70400,92300,49700,71000,71541.04,2.15,0,1414,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1696,8.52,0.36,12,0.28,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,150301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,416522200,5824,91.30,71400,72600,70400,92300,49700,71000,71518.59,2.15,0,1296,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1696,8.52,0.36,12,0.25,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,140302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,600,2,0.85,259531000,3647,57.17,71400,72000,70400,92300,49700,71000,71163.05,2.15,0,1095,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1693,8.50,0.36,12,0.15,8420.00,199901.00,123900,20240325,-42.21,59700,20241209,19.93,72900,-1.78,20250210,61100,17.18,20250102,123900,-42.21,20240325,59700,19.93,20241209,3.26,N,012320,5000,118 억,,50840,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 160301 57 100.00 KOSPI 금융 N N N N N 71500 -200 5 -0.28 622102000 8677 130.17 71700 72400 71200 93200 50200 71700 71697.59 2.21 0 -420 73766 72732 71566 70532 69366 73250 71050 118 21500 5000 50190 100 1 2365023 1691 8.49 0.36 12 0.37 8420.00 199901.00 123900 20240325 -42.29 59700 20241209 19.77 72900 -1.92 20250210 61100 17.02 20250102 123900 -42.29 20240325 59700 19.77 20241209 3.27 N 012320 5000 118 억 52368 N N 1 N 00 N
3 20250219 150303 57 100.00 KOSPI 금융 N N N N N 71700 0 3 0.00 588841000 8212 123.19 71700 72400 71200 93200 50200 71700 71704.94 2.21 0 -429 73766 72732 71566 70532 69366 73250 71050 118 21500 5000 50190 100 1 2365023 1696 8.52 0.36 12 0.35 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.27 N 012320 5000 118 억 52368 N N 0 N 00 N
4 20250219 140301 57 100.00 KOSPI 금융 N N N N N 71700 0 3 0.00 536870000 7488 112.33 71700 72400 71200 93200 50200 71700 71697.38 2.21 0 -290 73766 72732 71566 70532 69366 73250 71050 118 21500 5000 50190 100 1 2365023 1696 8.52 0.36 12 0.32 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.27 N 012320 5000 118 억 52368 N N 0 N 00 N
5 20250219 130302 57 100.00 KOSPI 금융 N N N N N 71700 0 3 0.00 506807600 7069 106.05 71700 72400 71200 93200 50200 71700 71694.38 2.21 0 -170 73766 72732 71566 70532 69366 73250 71050 118 21500 5000 50190 100 1 2365023 1696 8.52 0.36 12 0.30 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.27 N 012320 5000 118 억 52368 N N 0 N 00 N
6 20250219 120302 57 100.00 KOSPI 금융 N N N N N 71800 100 2 0.14 410452500 5725 85.88 71700 72400 71200 93200 50200 71700 71694.76 2.21 0 -354 73766 72732 71566 70532 69366 73250 71050 118 21500 5000 50190 100 1 2365023 1698 8.53 0.36 12 0.24 8420.00 199901.00 123900 20240325 -42.05 59700 20241209 20.27 72900 -1.51 20250210 61100 17.51 20250102 123900 -42.05 20240325 59700 20.27 20241209 3.27 N 012320 5000 118 억 52368 N N 0 N 00 N
7 20250219 110302 57 100.00 KOSPI 금융 N N N N N 71600 -100 5 -0.14 356545800 4975 74.63 71700 72400 71200 93200 50200 71700 71667.50 2.21 0 -167 73766 72732 71566 70532 69366 73250 71050 118 21500 5000 50190 100 1 2365023 1693 8.50 0.36 12 0.21 8420.00 199901.00 123900 20240325 -42.21 59700 20241209 19.93 72900 -1.78 20250210 61100 17.18 20250102 123900 -42.21 20240325 59700 19.93 20241209 3.27 N 012320 5000 118 억 52368 N N 0 N 00 N
8 20250219 100302 57 100.00 KOSPI 금융 N N N N N 71900 200 2 0.28 205109000 2865 42.98 71700 72400 71200 93200 50200 71700 71591.27 2.21 0 826 73766 72732 71566 70532 69366 73250 71050 118 21500 5000 50190 100 1 2365023 1700 8.54 0.36 12 0.12 8420.00 199901.00 123900 20240325 -41.97 59700 20241209 20.44 72900 -1.37 20250210 61100 17.68 20250102 123900 -41.97 20240325 59700 20.44 20241209 3.27 N 012320 5000 118 억 52368 N N 0 N 00 N
9 20250219 090302 57 100.00 KOSPI 금융 N N N N N 72100 400 2 0.56 35423000 494 7.41 71700 72200 71700 93200 50200 71700 71706.48 2.21 0 466 73766 72732 71566 70532 69366 73250 71050 118 21500 5000 50190 100 1 2365023 1705 8.56 0.36 12 0.02 8420.00 199901.00 123900 20240325 -41.81 59700 20241209 20.77 72900 -1.10 20250210 61100 18.00 20250102 123900 -41.81 20240325 59700 20.77 20241209 3.27 N 012320 5000 118 억 52368 N N 0 N 00 N
10 20250218 160301 57 100.00 KOSPI 금융 N N N N N 71700 700 2 0.99 465802500 6511 102.07 71400 72600 70400 92300 49700 71000 71541.04 2.15 0 1414 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1696 8.52 0.36 12 0.28 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
11 20250218 150301 57 100.00 KOSPI 금융 N N N N N 71700 700 2 0.99 416522200 5824 91.30 71400 72600 70400 92300 49700 71000 71518.59 2.15 0 1296 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1696 8.52 0.36 12 0.25 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
12 20250218 140302 57 100.00 KOSPI 금융 N N N N N 71600 600 2 0.85 259531000 3647 57.17 71400 72000 70400 92300 49700 71000 71163.05 2.15 0 1095 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1693 8.50 0.36 12 0.15 8420.00 199901.00 123900 20240325 -42.21 59700 20241209 19.93 72900 -1.78 20250210 61100 17.18 20250102 123900 -42.21 20240325 59700 19.93 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N