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
013570/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
20250219,160307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4105,20,2,0.49,202036475,49168,174.13,4085,4130,4045,5310,2860,4085,4109.11,2.02,0,9100,4128,4106,4078,4056,4028,4117,4067,132,1225,500,2850,5,1,26319633,1080,5.95,0.30,12,0.19,690.00,13780.00,6400,20240229,-35.86,3510,20241210,16.95,4130,0.00,20250120,3755,9.32,20250102,6400,-35.86,20240229,3510,16.95,20241210,3.74,N,013570,500,131 억,,532327,N,N,25,N,00,N
20250219,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4105,20,2,0.49,192281995,46793,165.72,4085,4130,4045,5310,2860,4085,4109.20,2.02,0,9522,4128,4106,4078,4056,4028,4117,4067,132,1225,500,2850,5,1,26319633,1080,5.95,0.30,12,0.18,690.00,13780.00,6400,20240229,-35.86,3510,20241210,16.95,4130,0.00,20250120,3755,9.32,20250102,6400,-35.86,20240229,3510,16.95,20241210,3.74,N,013570,500,131 억,,532327,N,N,0,N,00,N
20250219,140307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4125,40,2,0.98,161946270,39422,139.61,4085,4130,4045,5310,2860,4085,4108.02,2.02,0,11336,4128,4106,4078,4056,4028,4117,4067,132,1225,500,2850,5,1,26319633,1086,5.98,0.30,12,0.15,690.00,13780.00,6400,20240229,-35.55,3510,20241210,17.52,4130,0.00,20250120,3755,9.85,20250102,6400,-35.55,20240229,3510,17.52,20241210,3.74,N,013570,500,131 억,,532327,N,N,0,N,00,N
20250219,130308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4125,40,2,0.98,141142150,34376,121.74,4085,4130,4045,5310,2860,4085,4105.83,2.02,0,11319,4128,4106,4078,4056,4028,4117,4067,132,1225,500,2850,5,1,26319633,1086,5.98,0.30,12,0.13,690.00,13780.00,6400,20240229,-35.55,3510,20241210,17.52,4130,0.00,20250120,3755,9.85,20250102,6400,-35.55,20240229,3510,17.52,20241210,3.74,N,013570,500,131 억,,532327,N,N,0,N,00,N
20250219,120308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4105,20,2,0.49,98392755,23982,84.93,4085,4120,4045,5310,2860,4085,4102.78,2.02,0,5704,4128,4106,4078,4056,4028,4117,4067,132,1225,500,2850,5,1,26319633,1080,5.95,0.30,12,0.09,690.00,13780.00,6400,20240229,-35.86,3510,20241210,16.95,4130,-0.61,20250120,3755,9.32,20250102,6400,-35.86,20240229,3510,16.95,20241210,3.74,N,013570,500,131 억,,532327,N,N,0,N,00,N
20250219,110308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4110,25,2,0.61,52083720,12708,45.00,4085,4120,4045,5310,2860,4085,4098.50,2.02,0,1843,4128,4106,4078,4056,4028,4117,4067,132,1225,500,2850,5,1,26319633,1082,5.96,0.30,12,0.05,690.00,13780.00,6400,20240229,-35.78,3510,20241210,17.09,4130,-0.48,20250120,3755,9.45,20250102,6400,-35.78,20240229,3510,17.09,20241210,3.74,N,013570,500,131 억,,532327,N,N,0,N,00,N
20250219,100307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4100,15,2,0.37,26839050,6554,23.21,4085,4120,4045,5310,2860,4085,4095.06,2.02,0,373,4128,4106,4078,4056,4028,4117,4067,132,1225,500,2850,5,1,26319633,1079,5.94,0.30,12,0.02,690.00,13780.00,6400,20240229,-35.94,3510,20241210,16.81,4130,-0.73,20250120,3755,9.19,20250102,6400,-35.94,20240229,3510,16.81,20241210,3.74,N,013570,500,131 억,,532327,N,N,0,N,00,N
20250219,090308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4085,0,3,0.00,1250020,306,1.08,4085,4090,4080,5310,2860,4085,4085.03,2.02,0,-287,4128,4106,4078,4056,4028,4117,4067,132,1225,500,2850,5,1,26319633,1075,5.92,0.30,12,0.00,690.00,13780.00,6400,20240229,-36.17,3510,20241210,16.38,4130,-1.09,20250120,3755,8.79,20250102,6400,-36.17,20240229,3510,16.38,20241210,3.74,N,013570,500,131 억,,532327,N,N,0,N,00,N
20250218,160307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4085,10,2,0.25,115149235,28237,70.22,4075,4100,4050,5290,2855,4075,4077.96,2.03,0,4696,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1075,5.92,0.30,12,0.11,690.00,13780.00,6400,20240229,-36.17,3510,20241210,16.38,4130,-1.09,20250120,3755,8.79,20250102,6400,-36.17,20240229,3510,16.38,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,150308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4085,10,2,0.25,92889575,22786,56.66,4075,4100,4050,5290,2855,4075,4076.61,2.03,0,4516,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1075,5.92,0.30,12,0.09,690.00,13780.00,6400,20240229,-36.17,3510,20241210,16.38,4130,-1.09,20250120,3755,8.79,20250102,6400,-36.17,20240229,3510,16.38,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,140308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4075,0,3,0.00,67342375,16521,41.08,4075,4100,4050,5290,2855,4075,4076.17,2.03,0,2795,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1073,5.91,0.30,12,0.06,690.00,13780.00,6400,20240229,-36.33,3510,20241210,16.10,4130,-1.33,20250120,3755,8.52,20250102,6400,-36.33,20240229,3510,16.10,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,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 160307 55 60.00 KOSPI 금융 N N N Y 60 N 4105 20 2 0.49 202036475 49168 174.13 4085 4130 4045 5310 2860 4085 4109.11 2.02 0 9100 4128 4106 4078 4056 4028 4117 4067 132 1225 500 2850 5 1 26319633 1080 5.95 0.30 12 0.19 690.00 13780.00 6400 20240229 -35.86 3510 20241210 16.95 4130 0.00 20250120 3755 9.32 20250102 6400 -35.86 20240229 3510 16.95 20241210 3.74 N 013570 500 131 억 532327 N N 25 N 00 N
3 20250219 150309 55 60.00 KOSPI 금융 N N N Y 60 N 4105 20 2 0.49 192281995 46793 165.72 4085 4130 4045 5310 2860 4085 4109.20 2.02 0 9522 4128 4106 4078 4056 4028 4117 4067 132 1225 500 2850 5 1 26319633 1080 5.95 0.30 12 0.18 690.00 13780.00 6400 20240229 -35.86 3510 20241210 16.95 4130 0.00 20250120 3755 9.32 20250102 6400 -35.86 20240229 3510 16.95 20241210 3.74 N 013570 500 131 억 532327 N N 0 N 00 N
4 20250219 140307 55 60.00 KOSPI 금융 N N N Y 60 N 4125 40 2 0.98 161946270 39422 139.61 4085 4130 4045 5310 2860 4085 4108.02 2.02 0 11336 4128 4106 4078 4056 4028 4117 4067 132 1225 500 2850 5 1 26319633 1086 5.98 0.30 12 0.15 690.00 13780.00 6400 20240229 -35.55 3510 20241210 17.52 4130 0.00 20250120 3755 9.85 20250102 6400 -35.55 20240229 3510 17.52 20241210 3.74 N 013570 500 131 억 532327 N N 0 N 00 N
5 20250219 130308 55 60.00 KOSPI 금융 N N N Y 60 N 4125 40 2 0.98 141142150 34376 121.74 4085 4130 4045 5310 2860 4085 4105.83 2.02 0 11319 4128 4106 4078 4056 4028 4117 4067 132 1225 500 2850 5 1 26319633 1086 5.98 0.30 12 0.13 690.00 13780.00 6400 20240229 -35.55 3510 20241210 17.52 4130 0.00 20250120 3755 9.85 20250102 6400 -35.55 20240229 3510 17.52 20241210 3.74 N 013570 500 131 억 532327 N N 0 N 00 N
6 20250219 120308 55 60.00 KOSPI 금융 N N N Y 60 N 4105 20 2 0.49 98392755 23982 84.93 4085 4120 4045 5310 2860 4085 4102.78 2.02 0 5704 4128 4106 4078 4056 4028 4117 4067 132 1225 500 2850 5 1 26319633 1080 5.95 0.30 12 0.09 690.00 13780.00 6400 20240229 -35.86 3510 20241210 16.95 4130 -0.61 20250120 3755 9.32 20250102 6400 -35.86 20240229 3510 16.95 20241210 3.74 N 013570 500 131 억 532327 N N 0 N 00 N
7 20250219 110308 55 60.00 KOSPI 금융 N N N Y 60 N 4110 25 2 0.61 52083720 12708 45.00 4085 4120 4045 5310 2860 4085 4098.50 2.02 0 1843 4128 4106 4078 4056 4028 4117 4067 132 1225 500 2850 5 1 26319633 1082 5.96 0.30 12 0.05 690.00 13780.00 6400 20240229 -35.78 3510 20241210 17.09 4130 -0.48 20250120 3755 9.45 20250102 6400 -35.78 20240229 3510 17.09 20241210 3.74 N 013570 500 131 억 532327 N N 0 N 00 N
8 20250219 100307 55 60.00 KOSPI 금융 N N N Y 60 N 4100 15 2 0.37 26839050 6554 23.21 4085 4120 4045 5310 2860 4085 4095.06 2.02 0 373 4128 4106 4078 4056 4028 4117 4067 132 1225 500 2850 5 1 26319633 1079 5.94 0.30 12 0.02 690.00 13780.00 6400 20240229 -35.94 3510 20241210 16.81 4130 -0.73 20250120 3755 9.19 20250102 6400 -35.94 20240229 3510 16.81 20241210 3.74 N 013570 500 131 억 532327 N N 0 N 00 N
9 20250219 090308 55 60.00 KOSPI 금융 N N N Y 60 N 4085 0 3 0.00 1250020 306 1.08 4085 4090 4080 5310 2860 4085 4085.03 2.02 0 -287 4128 4106 4078 4056 4028 4117 4067 132 1225 500 2850 5 1 26319633 1075 5.92 0.30 12 0.00 690.00 13780.00 6400 20240229 -36.17 3510 20241210 16.38 4130 -1.09 20250120 3755 8.79 20250102 6400 -36.17 20240229 3510 16.38 20241210 3.74 N 013570 500 131 억 532327 N N 0 N 00 N
10 20250218 160307 55 60.00 KOSPI 금융 N N N Y 60 N 4085 10 2 0.25 115149235 28237 70.22 4075 4100 4050 5290 2855 4075 4077.96 2.03 0 4696 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1075 5.92 0.30 12 0.11 690.00 13780.00 6400 20240229 -36.17 3510 20241210 16.38 4130 -1.09 20250120 3755 8.79 20250102 6400 -36.17 20240229 3510 16.38 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
11 20250218 150308 55 60.00 KOSPI 금융 N N N Y 60 N 4085 10 2 0.25 92889575 22786 56.66 4075 4100 4050 5290 2855 4075 4076.61 2.03 0 4516 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1075 5.92 0.30 12 0.09 690.00 13780.00 6400 20240229 -36.17 3510 20241210 16.38 4130 -1.09 20250120 3755 8.79 20250102 6400 -36.17 20240229 3510 16.38 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
12 20250218 140308 55 60.00 KOSPI 금융 N N N Y 60 N 4075 0 3 0.00 67342375 16521 41.08 4075 4100 4050 5290 2855 4075 4076.17 2.03 0 2795 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1073 5.91 0.30 12 0.06 690.00 13780.00 6400 20240229 -36.33 3510 20241210 16.10 4130 -1.33 20250120 3755 8.52 20250102 6400 -36.33 20240229 3510 16.10 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N