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
107590/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
20250219,160802,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-400,5,-0.55,18374900,252,178.72,72600,73000,72600,94900,51100,73000,72916.27,0.18,0,0,73600,73300,72900,72600,72200,73100,72400,13,21900,500,52560,100,1,2320000,1684,12.75,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.03,N,107590,500,13 억,,4151,N,N,1,N,00,N
20250219,150805,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,18302300,251,178.01,72600,73000,72600,94900,51100,73000,72917.53,0.18,0,0,73600,73300,72900,72600,72200,73100,72400,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250219,140801,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,-100,5,-0.14,16112300,221,156.74,72600,73000,72600,94900,51100,73000,72906.33,0.18,0,0,73600,73300,72900,72600,72200,73100,72400,13,21900,500,52560,100,1,2320000,1691,12.80,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250219,130803,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,15893600,218,154.61,72600,73000,72600,94900,51100,73000,72906.42,0.18,0,0,73600,73300,72900,72600,72200,73100,72400,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250219,120801,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,15090600,207,146.81,72600,73000,72600,94900,51100,73000,72901.45,0.18,0,0,73600,73300,72900,72600,72200,73100,72400,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250219,110802,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,4724600,65,46.10,72600,73000,72600,94900,51100,73000,72686.15,0.18,0,0,73600,73300,72900,72600,72200,73100,72400,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250219,100802,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,3848600,53,37.59,72600,73000,72600,94900,51100,73000,72615.09,0.18,0,0,73600,73300,72900,72600,72200,73100,72400,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250219,090804,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,0,0,0.00,0,0,0,94900,51100,73000,0.00,0.18,0,0,73600,73300,72900,72600,72200,73100,72400,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,0,N,00,N
20250218,160800,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,600,2,0.83,10307600,141,587.50,73100,73200,72500,94100,50700,72400,73103.55,0.18,0,4,72533,72466,72433,72366,72333,72450,72350,13,21700,500,52120,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N
20250218,150801,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,100,2,0.14,10015600,137,570.83,73100,73200,72500,94100,50700,72400,73106.57,0.18,0,2,72533,72466,72433,72366,72333,72450,72350,13,21700,500,52120,100,1,2320000,1682,12.73,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.87,68500,20250203,5.84,79100,-8.34,20250102,68500,5.84,20250203,108000,-32.87,20240521,68500,5.84,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N
20250218,140802,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,800,2,1.10,6289300,86,358.33,73100,73200,73100,94100,50700,72400,73131.40,0.18,0,2,72533,72466,72433,72366,72333,72450,72350,13,21700,500,52120,100,1,2320000,1698,12.85,0.73,12,0.00,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,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 160802 57 100.00 KOSPI 금융 N N N N N 72600 -400 5 -0.55 18374900 252 178.72 72600 73000 72600 94900 51100 73000 72916.27 0.18 0 0 73600 73300 72900 72600 72200 73100 72400 13 21900 500 52560 100 1 2320000 1684 12.75 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.78 68500 20250203 5.99 79100 -8.22 20250102 68500 5.99 20250203 108000 -32.78 20240521 68500 5.99 20250203 0.03 N 107590 500 13 억 4151 N N 1 N 00 N
3 20250219 150805 57 100.00 KOSPI 금융 N N N N N 73000 0 3 0.00 18302300 251 178.01 72600 73000 72600 94900 51100 73000 72917.53 0.18 0 0 73600 73300 72900 72600 72200 73100 72400 13 21900 500 52560 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
4 20250219 140801 57 100.00 KOSPI 금융 N N N N N 72900 -100 5 -0.14 16112300 221 156.74 72600 73000 72600 94900 51100 73000 72906.33 0.18 0 0 73600 73300 72900 72600 72200 73100 72400 13 21900 500 52560 100 1 2320000 1691 12.80 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
5 20250219 130803 57 100.00 KOSPI 금융 N N N N N 73000 0 3 0.00 15893600 218 154.61 72600 73000 72600 94900 51100 73000 72906.42 0.18 0 0 73600 73300 72900 72600 72200 73100 72400 13 21900 500 52560 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
6 20250219 120801 57 100.00 KOSPI 금융 N N N N N 73000 0 3 0.00 15090600 207 146.81 72600 73000 72600 94900 51100 73000 72901.45 0.18 0 0 73600 73300 72900 72600 72200 73100 72400 13 21900 500 52560 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
7 20250219 110802 57 100.00 KOSPI 금융 N N N N N 73000 0 3 0.00 4724600 65 46.10 72600 73000 72600 94900 51100 73000 72686.15 0.18 0 0 73600 73300 72900 72600 72200 73100 72400 13 21900 500 52560 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
8 20250219 100802 57 100.00 KOSPI 금융 N N N N N 73000 0 3 0.00 3848600 53 37.59 72600 73000 72600 94900 51100 73000 72615.09 0.18 0 0 73600 73300 72900 72600 72200 73100 72400 13 21900 500 52560 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
9 20250219 090804 57 100.00 KOSPI 금융 N N N N N 73000 0 3 0.00 0 0 0.00 0 0 0 94900 51100 73000 0.00 0.18 0 0 73600 73300 72900 72600 72200 73100 72400 13 21900 500 52560 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 0 N 00 N
10 20250218 160800 57 100.00 KOSPI 금융 N N N N N 73000 600 2 0.83 10307600 141 587.50 73100 73200 72500 94100 50700 72400 73103.55 0.18 0 4 72533 72466 72433 72366 72333 72450 72350 13 21700 500 52120 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.03 N 107590 500 13 억 4151 N N 2 N 00 N
11 20250218 150801 57 100.00 KOSPI 금융 N N N N N 72500 100 2 0.14 10015600 137 570.83 73100 73200 72500 94100 50700 72400 73106.57 0.18 0 2 72533 72466 72433 72366 72333 72450 72350 13 21700 500 52120 100 1 2320000 1682 12.73 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.87 68500 20250203 5.84 79100 -8.34 20250102 68500 5.84 20250203 108000 -32.87 20240521 68500 5.84 20250203 0.03 N 107590 500 13 억 4151 N N 2 N 00 N
12 20250218 140802 57 100.00 KOSPI 금융 N N N N N 73200 800 2 1.10 6289300 86 358.33 73100 73200 73100 94100 50700 72400 73131.40 0.18 0 2 72533 72466 72433 72366 72333 72450 72350 13 21700 500 52120 100 1 2320000 1698 12.85 0.73 12 0.00 5696.00 100734.00 108000 20240521 -32.22 68500 20250203 6.86 79100 -7.46 20250102 68500 6.86 20250203 108000 -32.22 20240521 68500 6.86 20250203 0.03 N 107590 500 13 억 4151 N N 2 N 00 N