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
024720/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
20250219,160348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6750,-10,5,-0.15,337902740,50065,92.89,6750,6800,6700,8780,4740,6760,6749.28,18.75,0,7971,6880,6820,6770,6710,6660,6815,6705,185,2020,500,4860,10,1,34296259,2315,-67.50,0.41,12,0.15,-100.00,16362.00,12140,20240626,-44.40,6180,20241209,9.22,7040,-4.12,20250122,6600,2.27,20250203,12140,-44.40,20240626,6180,9.22,20241209,1.29,N,024720,500,184 억,,6431940,N,N,37,N,00,N
20250219,150350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6750,-10,5,-0.15,320035720,47417,87.97,6750,6800,6700,8780,4740,6760,6749.39,18.75,0,9052,6880,6820,6770,6710,6660,6815,6705,185,2020,500,4860,10,1,34296259,2315,-67.50,0.41,12,0.14,-100.00,16362.00,12140,20240626,-44.40,6180,20241209,9.22,7040,-4.12,20250122,6600,2.27,20250203,12140,-44.40,20240626,6180,9.22,20241209,1.29,N,024720,500,184 억,,6431940,N,N,0,N,00,N
20250219,140347,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6750,-10,5,-0.15,273277010,40476,75.10,6750,6800,6700,8780,4740,6760,6751.58,18.75,0,10542,6880,6820,6770,6710,6660,6815,6705,185,2020,500,4860,10,1,34296259,2315,-67.50,0.41,12,0.12,-100.00,16362.00,12140,20240626,-44.40,6180,20241209,9.22,7040,-4.12,20250122,6600,2.27,20250203,12140,-44.40,20240626,6180,9.22,20241209,1.29,N,024720,500,184 억,,6431940,N,N,0,N,00,N
20250219,130348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,40,2,0.59,150973710,22322,41.41,6750,6800,6720,8780,4740,6760,6763.45,18.75,0,7093,6880,6820,6770,6710,6660,6815,6705,185,2020,500,4860,10,1,34296259,2332,-68.00,0.42,12,0.07,-100.00,16362.00,12140,20240626,-43.99,6180,20241209,10.03,7040,-3.41,20250122,6600,3.03,20250203,12140,-43.99,20240626,6180,10.03,20241209,1.29,N,024720,500,184 억,,6431940,N,N,0,N,00,N
20250219,120348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,30,2,0.44,116545220,17248,32.00,6750,6800,6720,8780,4740,6760,6757.03,18.75,0,3602,6880,6820,6770,6710,6660,6815,6705,185,2020,500,4860,10,1,34296259,2329,-67.90,0.41,12,0.05,-100.00,16362.00,12140,20240626,-44.07,6180,20241209,9.87,7040,-3.55,20250122,6600,2.88,20250203,12140,-44.07,20240626,6180,9.87,20241209,1.29,N,024720,500,184 억,,6431940,N,N,0,N,00,N
20250219,110349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6760,0,3,0.00,82416710,12207,22.65,6750,6800,6720,8780,4740,6760,6751.59,18.75,0,134,6880,6820,6770,6710,6660,6815,6705,185,2020,500,4860,10,1,34296259,2318,-67.60,0.41,12,0.04,-100.00,16362.00,12140,20240626,-44.32,6180,20241209,9.39,7040,-3.98,20250122,6600,2.42,20250203,12140,-44.32,20240626,6180,9.39,20241209,1.29,N,024720,500,184 억,,6431940,N,N,0,N,00,N
20250219,100348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,30,2,0.44,64276960,9529,17.68,6750,6800,6720,8780,4740,6760,6745.40,18.75,0,521,6880,6820,6770,6710,6660,6815,6705,185,2020,500,4860,10,1,34296259,2329,-67.90,0.41,12,0.03,-100.00,16362.00,12140,20240626,-44.07,6180,20241209,9.87,7040,-3.55,20250122,6600,2.88,20250203,12140,-44.07,20240626,6180,9.87,20241209,1.29,N,024720,500,184 억,,6431940,N,N,0,N,00,N
20250219,090349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,30,2,0.44,11508840,1705,3.16,6750,6800,6750,8780,4740,6760,6750.05,18.75,0,468,6880,6820,6770,6710,6660,6815,6705,185,2020,500,4860,10,1,34296259,2329,-67.90,0.41,12,0.00,-100.00,16362.00,12140,20240626,-44.07,6180,20241209,9.87,7040,-3.55,20250122,6600,2.88,20250203,12140,-44.07,20240626,6180,9.87,20241209,1.29,N,024720,500,184 억,,6431940,N,N,0,N,00,N
20250218,160347,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6760,-60,5,-0.88,363953480,53853,158.41,6760,6830,6720,8860,4780,6820,6758.28,18.78,0,-8596,6906,6862,6816,6772,6726,6840,6750,185,2040,500,4910,10,1,34296259,2318,-67.60,0.41,12,0.16,-100.00,16362.00,12140,20240626,-44.32,6180,20241209,9.39,7040,-3.98,20250122,6600,2.42,20250203,12140,-44.32,20240626,6180,9.39,20241209,1.29,N,024720,500,184 억,,6439710,N,N,14,N,00,N
20250218,150348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6750,-70,5,-1.03,340450330,50371,148.17,6760,6830,6720,8860,4780,6820,6758.86,18.78,0,-7921,6906,6862,6816,6772,6726,6840,6750,185,2040,500,4910,10,1,34296259,2315,-67.50,0.41,12,0.15,-100.00,16362.00,12140,20240626,-44.40,6180,20241209,9.22,7040,-4.12,20250122,6600,2.27,20250203,12140,-44.40,20240626,6180,9.22,20241209,1.29,N,024720,500,184 억,,6439710,N,N,14,N,00,N
20250218,140348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6760,-60,5,-0.88,209073720,30919,90.95,6760,6830,6730,8860,4780,6820,6761.98,18.78,0,-10853,6906,6862,6816,6772,6726,6840,6750,185,2040,500,4910,10,1,34296259,2318,-67.60,0.41,12,0.09,-100.00,16362.00,12140,20240626,-44.32,6180,20241209,9.39,7040,-3.98,20250122,6600,2.42,20250203,12140,-44.32,20240626,6180,9.39,20241209,1.29,N,024720,500,184 억,,6439710,N,N,14,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 160348 55 60.00 KOSPI 금융 N N N Y 60 N 6750 -10 5 -0.15 337902740 50065 92.89 6750 6800 6700 8780 4740 6760 6749.28 18.75 0 7971 6880 6820 6770 6710 6660 6815 6705 185 2020 500 4860 10 1 34296259 2315 -67.50 0.41 12 0.15 -100.00 16362.00 12140 20240626 -44.40 6180 20241209 9.22 7040 -4.12 20250122 6600 2.27 20250203 12140 -44.40 20240626 6180 9.22 20241209 1.29 N 024720 500 184 억 6431940 N N 37 N 00 N
3 20250219 150350 55 60.00 KOSPI 금융 N N N Y 60 N 6750 -10 5 -0.15 320035720 47417 87.97 6750 6800 6700 8780 4740 6760 6749.39 18.75 0 9052 6880 6820 6770 6710 6660 6815 6705 185 2020 500 4860 10 1 34296259 2315 -67.50 0.41 12 0.14 -100.00 16362.00 12140 20240626 -44.40 6180 20241209 9.22 7040 -4.12 20250122 6600 2.27 20250203 12140 -44.40 20240626 6180 9.22 20241209 1.29 N 024720 500 184 억 6431940 N N 0 N 00 N
4 20250219 140347 55 60.00 KOSPI 금융 N N N Y 60 N 6750 -10 5 -0.15 273277010 40476 75.10 6750 6800 6700 8780 4740 6760 6751.58 18.75 0 10542 6880 6820 6770 6710 6660 6815 6705 185 2020 500 4860 10 1 34296259 2315 -67.50 0.41 12 0.12 -100.00 16362.00 12140 20240626 -44.40 6180 20241209 9.22 7040 -4.12 20250122 6600 2.27 20250203 12140 -44.40 20240626 6180 9.22 20241209 1.29 N 024720 500 184 억 6431940 N N 0 N 00 N
5 20250219 130348 55 60.00 KOSPI 금융 N N N Y 60 N 6800 40 2 0.59 150973710 22322 41.41 6750 6800 6720 8780 4740 6760 6763.45 18.75 0 7093 6880 6820 6770 6710 6660 6815 6705 185 2020 500 4860 10 1 34296259 2332 -68.00 0.42 12 0.07 -100.00 16362.00 12140 20240626 -43.99 6180 20241209 10.03 7040 -3.41 20250122 6600 3.03 20250203 12140 -43.99 20240626 6180 10.03 20241209 1.29 N 024720 500 184 억 6431940 N N 0 N 00 N
6 20250219 120348 55 60.00 KOSPI 금융 N N N Y 60 N 6790 30 2 0.44 116545220 17248 32.00 6750 6800 6720 8780 4740 6760 6757.03 18.75 0 3602 6880 6820 6770 6710 6660 6815 6705 185 2020 500 4860 10 1 34296259 2329 -67.90 0.41 12 0.05 -100.00 16362.00 12140 20240626 -44.07 6180 20241209 9.87 7040 -3.55 20250122 6600 2.88 20250203 12140 -44.07 20240626 6180 9.87 20241209 1.29 N 024720 500 184 억 6431940 N N 0 N 00 N
7 20250219 110349 55 60.00 KOSPI 금융 N N N Y 60 N 6760 0 3 0.00 82416710 12207 22.65 6750 6800 6720 8780 4740 6760 6751.59 18.75 0 134 6880 6820 6770 6710 6660 6815 6705 185 2020 500 4860 10 1 34296259 2318 -67.60 0.41 12 0.04 -100.00 16362.00 12140 20240626 -44.32 6180 20241209 9.39 7040 -3.98 20250122 6600 2.42 20250203 12140 -44.32 20240626 6180 9.39 20241209 1.29 N 024720 500 184 억 6431940 N N 0 N 00 N
8 20250219 100348 55 60.00 KOSPI 금융 N N N Y 60 N 6790 30 2 0.44 64276960 9529 17.68 6750 6800 6720 8780 4740 6760 6745.40 18.75 0 521 6880 6820 6770 6710 6660 6815 6705 185 2020 500 4860 10 1 34296259 2329 -67.90 0.41 12 0.03 -100.00 16362.00 12140 20240626 -44.07 6180 20241209 9.87 7040 -3.55 20250122 6600 2.88 20250203 12140 -44.07 20240626 6180 9.87 20241209 1.29 N 024720 500 184 억 6431940 N N 0 N 00 N
9 20250219 090349 55 60.00 KOSPI 금융 N N N Y 60 N 6790 30 2 0.44 11508840 1705 3.16 6750 6800 6750 8780 4740 6760 6750.05 18.75 0 468 6880 6820 6770 6710 6660 6815 6705 185 2020 500 4860 10 1 34296259 2329 -67.90 0.41 12 0.00 -100.00 16362.00 12140 20240626 -44.07 6180 20241209 9.87 7040 -3.55 20250122 6600 2.88 20250203 12140 -44.07 20240626 6180 9.87 20241209 1.29 N 024720 500 184 억 6431940 N N 0 N 00 N
10 20250218 160347 55 60.00 KOSPI 금융 N N N Y 60 N 6760 -60 5 -0.88 363953480 53853 158.41 6760 6830 6720 8860 4780 6820 6758.28 18.78 0 -8596 6906 6862 6816 6772 6726 6840 6750 185 2040 500 4910 10 1 34296259 2318 -67.60 0.41 12 0.16 -100.00 16362.00 12140 20240626 -44.32 6180 20241209 9.39 7040 -3.98 20250122 6600 2.42 20250203 12140 -44.32 20240626 6180 9.39 20241209 1.29 N 024720 500 184 억 6439710 N N 14 N 00 N
11 20250218 150348 55 60.00 KOSPI 금융 N N N Y 60 N 6750 -70 5 -1.03 340450330 50371 148.17 6760 6830 6720 8860 4780 6820 6758.86 18.78 0 -7921 6906 6862 6816 6772 6726 6840 6750 185 2040 500 4910 10 1 34296259 2315 -67.50 0.41 12 0.15 -100.00 16362.00 12140 20240626 -44.40 6180 20241209 9.22 7040 -4.12 20250122 6600 2.27 20250203 12140 -44.40 20240626 6180 9.22 20241209 1.29 N 024720 500 184 억 6439710 N N 14 N 00 N
12 20250218 140348 55 60.00 KOSPI 금융 N N N Y 60 N 6760 -60 5 -0.88 209073720 30919 90.95 6760 6830 6730 8860 4780 6820 6761.98 18.78 0 -10853 6906 6862 6816 6772 6726 6840 6750 185 2040 500 4910 10 1 34296259 2318 -67.60 0.41 12 0.09 -100.00 16362.00 12140 20240626 -44.32 6180 20241209 9.39 7040 -3.98 20250122 6600 2.42 20250203 12140 -44.32 20240626 6180 9.39 20241209 1.29 N 024720 500 184 억 6439710 N N 14 N 00 N