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
044820/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
20250219,160509,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8640,-20,5,-0.23,20516660,2378,51.43,8630,8650,8610,11250,6070,8660,8627.70,3.61,0,-390,8753,8706,8643,8596,8533,8675,8565,48,2590,500,6230,10,1,9603921,830,9.15,0.36,12,0.02,944.00,24191.00,10590,20240208,-18.41,8250,20241112,4.73,8760,-1.37,20250117,8370,3.23,20250114,10490,-17.64,20240527,8250,4.73,20241112,0.35,N,044820,500,48 억,,347102,N,N,8,N,00,N
20250219,150511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8640,-20,5,-0.23,17751880,2058,44.51,8630,8650,8610,11250,6070,8660,8625.79,3.61,0,-387,8753,8706,8643,8596,8533,8675,8565,48,2590,500,6230,10,1,9603921,830,9.15,0.36,12,0.02,944.00,24191.00,10590,20240208,-18.41,8250,20241112,4.73,8760,-1.37,20250117,8370,3.23,20250114,10490,-17.64,20240527,8250,4.73,20241112,0.35,N,044820,500,48 억,,347102,N,N,0,N,00,N
20250219,140508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8630,-30,5,-0.35,9600550,1113,24.07,8630,8650,8610,11250,6070,8660,8625.83,3.61,0,-69,8753,8706,8643,8596,8533,8675,8565,48,2590,500,6230,10,1,9603921,829,9.14,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.51,8250,20241112,4.61,8760,-1.48,20250117,8370,3.11,20250114,10490,-17.73,20240527,8250,4.61,20241112,0.35,N,044820,500,48 억,,347102,N,N,0,N,00,N
20250219,130509,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8640,-20,5,-0.23,8254570,957,20.70,8630,8650,8610,11250,6070,8660,8625.46,3.61,0,-15,8753,8706,8643,8596,8533,8675,8565,48,2590,500,6230,10,1,9603921,830,9.15,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.41,8250,20241112,4.73,8760,-1.37,20250117,8370,3.23,20250114,10490,-17.64,20240527,8250,4.73,20241112,0.35,N,044820,500,48 억,,347102,N,N,0,N,00,N
20250219,120508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8630,-30,5,-0.35,6857860,795,17.19,8630,8650,8610,11250,6070,8660,8626.24,3.61,0,-12,8753,8706,8643,8596,8533,8675,8565,48,2590,500,6230,10,1,9603921,829,9.14,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.51,8250,20241112,4.61,8760,-1.48,20250117,8370,3.11,20250114,10490,-17.73,20240527,8250,4.61,20241112,0.35,N,044820,500,48 억,,347102,N,N,0,N,00,N
20250219,110509,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8630,-30,5,-0.35,5364790,622,13.45,8630,8650,8610,11250,6070,8660,8625.06,3.61,0,-8,8753,8706,8643,8596,8533,8675,8565,48,2590,500,6230,10,1,9603921,829,9.14,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.51,8250,20241112,4.61,8760,-1.48,20250117,8370,3.11,20250114,10490,-17.73,20240527,8250,4.61,20241112,0.35,N,044820,500,48 억,,347102,N,N,0,N,00,N
20250219,100509,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8630,-30,5,-0.35,3905290,453,9.80,8630,8630,8610,11250,6070,8660,8620.95,3.61,0,-3,8753,8706,8643,8596,8533,8675,8565,48,2590,500,6230,10,1,9603921,829,9.14,0.36,12,0.00,944.00,24191.00,10590,20240208,-18.51,8250,20241112,4.61,8760,-1.48,20250117,8370,3.11,20250114,10490,-17.73,20240527,8250,4.61,20241112,0.35,N,044820,500,48 억,,347102,N,N,0,N,00,N
20250219,090510,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,3.61,0,0,8753,8706,8643,8596,8533,8675,8565,48,2590,500,6230,10,1,9603921,832,9.17,0.36,12,0.00,944.00,24191.00,10590,20240208,-18.22,8250,20241112,4.97,8760,-1.14,20250117,8370,3.46,20250114,10490,-17.45,20240527,8250,4.97,20241112,0.35,N,044820,500,48 억,,347102,N,N,0,N,00,N
20250218,160508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8660,10,2,0.12,39876800,4622,417.90,8670,8690,8580,11240,6060,8650,8627.61,3.61,0,-230,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,832,9.17,0.36,12,0.05,944.00,24191.00,10590,20240208,-18.22,8250,20241112,4.97,8760,-1.14,20250117,8370,3.46,20250114,10490,-17.45,20240527,8250,4.97,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,150508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8640,-10,5,-0.12,38804460,4498,406.69,8670,8690,8580,11240,6060,8650,8627.05,3.61,0,-178,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,830,9.15,0.36,12,0.05,944.00,24191.00,10590,20240208,-18.41,8250,20241112,4.73,8760,-1.37,20250117,8370,3.23,20250114,10490,-17.64,20240527,8250,4.73,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,140508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8660,10,2,0.12,36698840,4254,384.63,8670,8690,8580,11240,6060,8650,8626.90,3.61,0,-181,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,832,9.17,0.36,12,0.04,944.00,24191.00,10590,20240208,-18.22,8250,20241112,4.97,8760,-1.14,20250117,8370,3.46,20250114,10490,-17.45,20240527,8250,4.97,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,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 160509 57 100.00 KOSPI 금융 N N N N N 8640 -20 5 -0.23 20516660 2378 51.43 8630 8650 8610 11250 6070 8660 8627.70 3.61 0 -390 8753 8706 8643 8596 8533 8675 8565 48 2590 500 6230 10 1 9603921 830 9.15 0.36 12 0.02 944.00 24191.00 10590 20240208 -18.41 8250 20241112 4.73 8760 -1.37 20250117 8370 3.23 20250114 10490 -17.64 20240527 8250 4.73 20241112 0.35 N 044820 500 48 억 347102 N N 8 N 00 N
3 20250219 150511 57 100.00 KOSPI 금융 N N N N N 8640 -20 5 -0.23 17751880 2058 44.51 8630 8650 8610 11250 6070 8660 8625.79 3.61 0 -387 8753 8706 8643 8596 8533 8675 8565 48 2590 500 6230 10 1 9603921 830 9.15 0.36 12 0.02 944.00 24191.00 10590 20240208 -18.41 8250 20241112 4.73 8760 -1.37 20250117 8370 3.23 20250114 10490 -17.64 20240527 8250 4.73 20241112 0.35 N 044820 500 48 억 347102 N N 0 N 00 N
4 20250219 140508 57 100.00 KOSPI 금융 N N N N N 8630 -30 5 -0.35 9600550 1113 24.07 8630 8650 8610 11250 6070 8660 8625.83 3.61 0 -69 8753 8706 8643 8596 8533 8675 8565 48 2590 500 6230 10 1 9603921 829 9.14 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.51 8250 20241112 4.61 8760 -1.48 20250117 8370 3.11 20250114 10490 -17.73 20240527 8250 4.61 20241112 0.35 N 044820 500 48 억 347102 N N 0 N 00 N
5 20250219 130509 57 100.00 KOSPI 금융 N N N N N 8640 -20 5 -0.23 8254570 957 20.70 8630 8650 8610 11250 6070 8660 8625.46 3.61 0 -15 8753 8706 8643 8596 8533 8675 8565 48 2590 500 6230 10 1 9603921 830 9.15 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.41 8250 20241112 4.73 8760 -1.37 20250117 8370 3.23 20250114 10490 -17.64 20240527 8250 4.73 20241112 0.35 N 044820 500 48 억 347102 N N 0 N 00 N
6 20250219 120508 57 100.00 KOSPI 금융 N N N N N 8630 -30 5 -0.35 6857860 795 17.19 8630 8650 8610 11250 6070 8660 8626.24 3.61 0 -12 8753 8706 8643 8596 8533 8675 8565 48 2590 500 6230 10 1 9603921 829 9.14 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.51 8250 20241112 4.61 8760 -1.48 20250117 8370 3.11 20250114 10490 -17.73 20240527 8250 4.61 20241112 0.35 N 044820 500 48 억 347102 N N 0 N 00 N
7 20250219 110509 57 100.00 KOSPI 금융 N N N N N 8630 -30 5 -0.35 5364790 622 13.45 8630 8650 8610 11250 6070 8660 8625.06 3.61 0 -8 8753 8706 8643 8596 8533 8675 8565 48 2590 500 6230 10 1 9603921 829 9.14 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.51 8250 20241112 4.61 8760 -1.48 20250117 8370 3.11 20250114 10490 -17.73 20240527 8250 4.61 20241112 0.35 N 044820 500 48 억 347102 N N 0 N 00 N
8 20250219 100509 57 100.00 KOSPI 금융 N N N N N 8630 -30 5 -0.35 3905290 453 9.80 8630 8630 8610 11250 6070 8660 8620.95 3.61 0 -3 8753 8706 8643 8596 8533 8675 8565 48 2590 500 6230 10 1 9603921 829 9.14 0.36 12 0.00 944.00 24191.00 10590 20240208 -18.51 8250 20241112 4.61 8760 -1.48 20250117 8370 3.11 20250114 10490 -17.73 20240527 8250 4.61 20241112 0.35 N 044820 500 48 억 347102 N N 0 N 00 N
9 20250219 090510 57 100.00 KOSPI 금융 N N N N N 8660 0 3 0.00 0 0 0.00 0 0 0 11250 6070 8660 0.00 3.61 0 0 8753 8706 8643 8596 8533 8675 8565 48 2590 500 6230 10 1 9603921 832 9.17 0.36 12 0.00 944.00 24191.00 10590 20240208 -18.22 8250 20241112 4.97 8760 -1.14 20250117 8370 3.46 20250114 10490 -17.45 20240527 8250 4.97 20241112 0.35 N 044820 500 48 억 347102 N N 0 N 00 N
10 20250218 160508 57 100.00 KOSPI 금융 N N N N N 8660 10 2 0.12 39876800 4622 417.90 8670 8690 8580 11240 6060 8650 8627.61 3.61 0 -230 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 832 9.17 0.36 12 0.05 944.00 24191.00 10590 20240208 -18.22 8250 20241112 4.97 8760 -1.14 20250117 8370 3.46 20250114 10490 -17.45 20240527 8250 4.97 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
11 20250218 150508 57 100.00 KOSPI 금융 N N N N N 8640 -10 5 -0.12 38804460 4498 406.69 8670 8690 8580 11240 6060 8650 8627.05 3.61 0 -178 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 830 9.15 0.36 12 0.05 944.00 24191.00 10590 20240208 -18.41 8250 20241112 4.73 8760 -1.37 20250117 8370 3.23 20250114 10490 -17.64 20240527 8250 4.73 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
12 20250218 140508 57 100.00 KOSPI 금융 N N N N N 8660 10 2 0.12 36698840 4254 384.63 8670 8690 8580 11240 6060 8650 8626.90 3.61 0 -181 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 832 9.17 0.36 12 0.04 944.00 24191.00 10590 20240208 -18.22 8250 20241112 4.97 8760 -1.14 20250117 8370 3.46 20250114 10490 -17.45 20240527 8250 4.97 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N