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
034830/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
20250219,160425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1004,2,2,0.20,143081267,142620,74.11,1003,1006,1000,1302,702,1002,1003.24,4.69,0,16635,1006,1003,999,996,992,1005,998,2525,300,1000,760,1,1,252489230,2535,-30.42,0.24,12,0.06,-33.00,4200.00,1139,20240206,-11.85,979,20240805,2.55,1009,-0.50,20250106,985,1.93,20250203,1124,-10.68,20240220,979,2.55,20240805,0.56,N,034830,1000,2524 억,,11831404,N,N,520,N,00,N
20250219,150427,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1005,3,2,0.30,136267768,135838,70.59,1003,1006,1000,1302,702,1002,1003.17,4.69,0,13506,1006,1003,999,996,992,1005,998,2525,300,1000,760,1,1,252489230,2538,-30.45,0.24,12,0.05,-33.00,4200.00,1139,20240206,-11.76,979,20240805,2.66,1009,-0.40,20250106,985,2.03,20250203,1124,-10.59,20240220,979,2.66,20240805,0.56,N,034830,1000,2524 억,,11831404,N,N,0,N,00,N
20250219,140424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1005,3,2,0.30,114235495,113913,59.19,1003,1005,1000,1302,702,1002,1002.84,4.69,0,10655,1006,1003,999,996,992,1005,998,2525,300,1000,760,1,1,252489230,2538,-30.45,0.24,12,0.05,-33.00,4200.00,1139,20240206,-11.76,979,20240805,2.66,1009,-0.40,20250106,985,2.03,20250203,1124,-10.59,20240220,979,2.66,20240805,0.56,N,034830,1000,2524 억,,11831404,N,N,0,N,00,N
20250219,130425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,1,2,0.10,85012195,84796,44.06,1003,1005,1000,1302,702,1002,1002.56,4.69,0,11720,1006,1003,999,996,992,1005,998,2525,300,1000,760,1,1,252489230,2532,-30.39,0.24,12,0.03,-33.00,4200.00,1139,20240206,-11.94,979,20240805,2.45,1009,-0.59,20250106,985,1.83,20250203,1124,-10.77,20240220,979,2.45,20240805,0.56,N,034830,1000,2524 억,,11831404,N,N,0,N,00,N
20250219,120425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,0,3,0.00,63418987,63273,32.88,1003,1005,1000,1302,702,1002,1002.31,4.69,0,4797,1006,1003,999,996,992,1005,998,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.03,-33.00,4200.00,1139,20240206,-12.03,979,20240805,2.35,1009,-0.69,20250106,985,1.73,20250203,1124,-10.85,20240220,979,2.35,20240805,0.56,N,034830,1000,2524 억,,11831404,N,N,0,N,00,N
20250219,110426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,0,3,0.00,50575031,50457,26.22,1003,1005,1000,1302,702,1002,1002.35,4.69,0,6793,1006,1003,999,996,992,1005,998,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.02,-33.00,4200.00,1139,20240206,-12.03,979,20240805,2.35,1009,-0.69,20250106,985,1.73,20250203,1124,-10.85,20240220,979,2.35,20240805,0.56,N,034830,1000,2524 억,,11831404,N,N,0,N,00,N
20250219,100425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,1,2,0.10,30676070,30584,15.89,1003,1005,1001,1302,702,1002,1003.04,4.69,0,2901,1006,1003,999,996,992,1005,998,2525,300,1000,760,1,1,252489230,2532,-30.39,0.24,12,0.01,-33.00,4200.00,1139,20240206,-11.94,979,20240805,2.45,1009,-0.59,20250106,985,1.83,20250203,1124,-10.77,20240220,979,2.45,20240805,0.56,N,034830,1000,2524 억,,11831404,N,N,0,N,00,N
20250219,090426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,-1,5,-0.10,9025967,9002,4.68,1003,1003,1001,1302,702,1002,1002.73,4.69,0,-2,1006,1003,999,996,992,1005,998,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.00,-33.00,4200.00,1139,20240206,-12.12,979,20240805,2.25,1009,-0.79,20250106,985,1.62,20250203,1124,-10.94,20240220,979,2.25,20240805,0.56,N,034830,1000,2524 억,,11831404,N,N,0,N,00,N
20250218,160424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,2,2,0.20,189374918,189535,93.01,998,1002,995,1300,700,1000,999.14,4.67,0,49869,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.08,-33.00,4200.00,1139,20240206,-12.03,979,20240805,2.35,1009,-0.69,20250106,985,1.73,20250203,1124,-10.85,20240220,979,2.35,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,150425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,2,2,0.20,176995258,177180,86.94,998,1002,995,1300,700,1000,998.96,4.67,0,47955,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.07,-33.00,4200.00,1139,20240206,-12.03,979,20240805,2.35,1009,-0.69,20250106,985,1.73,20250203,1124,-10.85,20240220,979,2.35,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,140425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,0,3,0.00,157903648,158101,77.58,998,1002,995,1300,700,1000,998.75,4.67,0,35604,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.06,-33.00,4200.00,1139,20240206,-12.20,979,20240805,2.15,1009,-0.89,20250106,985,1.52,20250203,1124,-11.03,20240220,979,2.15,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,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 160425 57 100.00 KOSPI 금융 N N N N N 1004 2 2 0.20 143081267 142620 74.11 1003 1006 1000 1302 702 1002 1003.24 4.69 0 16635 1006 1003 999 996 992 1005 998 2525 300 1000 760 1 1 252489230 2535 -30.42 0.24 12 0.06 -33.00 4200.00 1139 20240206 -11.85 979 20240805 2.55 1009 -0.50 20250106 985 1.93 20250203 1124 -10.68 20240220 979 2.55 20240805 0.56 N 034830 1000 2524 억 11831404 N N 520 N 00 N
3 20250219 150427 57 100.00 KOSPI 금융 N N N N N 1005 3 2 0.30 136267768 135838 70.59 1003 1006 1000 1302 702 1002 1003.17 4.69 0 13506 1006 1003 999 996 992 1005 998 2525 300 1000 760 1 1 252489230 2538 -30.45 0.24 12 0.05 -33.00 4200.00 1139 20240206 -11.76 979 20240805 2.66 1009 -0.40 20250106 985 2.03 20250203 1124 -10.59 20240220 979 2.66 20240805 0.56 N 034830 1000 2524 억 11831404 N N 0 N 00 N
4 20250219 140424 57 100.00 KOSPI 금융 N N N N N 1005 3 2 0.30 114235495 113913 59.19 1003 1005 1000 1302 702 1002 1002.84 4.69 0 10655 1006 1003 999 996 992 1005 998 2525 300 1000 760 1 1 252489230 2538 -30.45 0.24 12 0.05 -33.00 4200.00 1139 20240206 -11.76 979 20240805 2.66 1009 -0.40 20250106 985 2.03 20250203 1124 -10.59 20240220 979 2.66 20240805 0.56 N 034830 1000 2524 억 11831404 N N 0 N 00 N
5 20250219 130425 57 100.00 KOSPI 금융 N N N N N 1003 1 2 0.10 85012195 84796 44.06 1003 1005 1000 1302 702 1002 1002.56 4.69 0 11720 1006 1003 999 996 992 1005 998 2525 300 1000 760 1 1 252489230 2532 -30.39 0.24 12 0.03 -33.00 4200.00 1139 20240206 -11.94 979 20240805 2.45 1009 -0.59 20250106 985 1.83 20250203 1124 -10.77 20240220 979 2.45 20240805 0.56 N 034830 1000 2524 억 11831404 N N 0 N 00 N
6 20250219 120425 57 100.00 KOSPI 금융 N N N N N 1002 0 3 0.00 63418987 63273 32.88 1003 1005 1000 1302 702 1002 1002.31 4.69 0 4797 1006 1003 999 996 992 1005 998 2525 300 1000 760 1 1 252489230 2530 -30.36 0.24 12 0.03 -33.00 4200.00 1139 20240206 -12.03 979 20240805 2.35 1009 -0.69 20250106 985 1.73 20250203 1124 -10.85 20240220 979 2.35 20240805 0.56 N 034830 1000 2524 억 11831404 N N 0 N 00 N
7 20250219 110426 57 100.00 KOSPI 금융 N N N N N 1002 0 3 0.00 50575031 50457 26.22 1003 1005 1000 1302 702 1002 1002.35 4.69 0 6793 1006 1003 999 996 992 1005 998 2525 300 1000 760 1 1 252489230 2530 -30.36 0.24 12 0.02 -33.00 4200.00 1139 20240206 -12.03 979 20240805 2.35 1009 -0.69 20250106 985 1.73 20250203 1124 -10.85 20240220 979 2.35 20240805 0.56 N 034830 1000 2524 억 11831404 N N 0 N 00 N
8 20250219 100425 57 100.00 KOSPI 금융 N N N N N 1003 1 2 0.10 30676070 30584 15.89 1003 1005 1001 1302 702 1002 1003.04 4.69 0 2901 1006 1003 999 996 992 1005 998 2525 300 1000 760 1 1 252489230 2532 -30.39 0.24 12 0.01 -33.00 4200.00 1139 20240206 -11.94 979 20240805 2.45 1009 -0.59 20250106 985 1.83 20250203 1124 -10.77 20240220 979 2.45 20240805 0.56 N 034830 1000 2524 억 11831404 N N 0 N 00 N
9 20250219 090426 57 100.00 KOSPI 금융 N N N N N 1001 -1 5 -0.10 9025967 9002 4.68 1003 1003 1001 1302 702 1002 1002.73 4.69 0 -2 1006 1003 999 996 992 1005 998 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.00 -33.00 4200.00 1139 20240206 -12.12 979 20240805 2.25 1009 -0.79 20250106 985 1.62 20250203 1124 -10.94 20240220 979 2.25 20240805 0.56 N 034830 1000 2524 억 11831404 N N 0 N 00 N
10 20250218 160424 57 100.00 KOSPI 금융 N N N N N 1002 2 2 0.20 189374918 189535 93.01 998 1002 995 1300 700 1000 999.14 4.67 0 49869 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2530 -30.36 0.24 12 0.08 -33.00 4200.00 1139 20240206 -12.03 979 20240805 2.35 1009 -0.69 20250106 985 1.73 20250203 1124 -10.85 20240220 979 2.35 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
11 20250218 150425 57 100.00 KOSPI 금융 N N N N N 1002 2 2 0.20 176995258 177180 86.94 998 1002 995 1300 700 1000 998.96 4.67 0 47955 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2530 -30.36 0.24 12 0.07 -33.00 4200.00 1139 20240206 -12.03 979 20240805 2.35 1009 -0.69 20250106 985 1.73 20250203 1124 -10.85 20240220 979 2.35 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
12 20250218 140425 57 100.00 KOSPI 금융 N N N N N 1000 0 3 0.00 157903648 158101 77.58 998 1002 995 1300 700 1000 998.75 4.67 0 35604 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.06 -33.00 4200.00 1139 20240206 -12.20 979 20240805 2.15 1009 -0.89 20250106 985 1.52 20250203 1124 -11.03 20240220 979 2.15 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N