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
123890/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
20250219,160827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,15,2,0.59,454072125,176488,127.85,2580,2590,2550,3325,1795,2560,2572.82,5.39,0,-196,2590,2575,2565,2550,2540,2570,2545,620,765,500,1890,5,1,123977752,3192,2.46,0.30,12,0.14,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.26,N,123890,500,619 억,,6682714,N,N,713,N,00,N
20250219,150829,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,15,2,0.59,432898435,168267,121.89,2580,2590,2550,3325,1795,2560,2572.69,5.39,0,1012,2590,2575,2565,2550,2540,2570,2545,620,765,500,1890,5,1,123977752,3192,2.46,0.30,12,0.14,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.26,N,123890,500,619 억,,6682714,N,N,571,N,00,N
20250219,140826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,20,2,0.78,385083060,149711,108.45,2580,2590,2550,3325,1795,2560,2572.18,5.39,0,-2342,2590,2575,2565,2550,2540,2570,2545,620,765,500,1890,5,1,123977752,3199,2.47,0.31,12,0.12,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.26,N,123890,500,619 억,,6682714,N,N,571,N,00,N
20250219,130827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,15,2,0.59,345306135,134261,97.26,2580,2590,2550,3325,1795,2560,2571.90,5.39,0,-6857,2590,2575,2565,2550,2540,2570,2545,620,765,500,1890,5,1,123977752,3192,2.46,0.30,12,0.11,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.26,N,123890,500,619 억,,6682714,N,N,571,N,00,N
20250219,120826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2585,25,2,0.98,274971710,107004,77.51,2580,2590,2550,3325,1795,2560,2569.73,5.39,0,-8559,2590,2575,2565,2550,2540,2570,2545,620,765,500,1890,5,1,123977752,3205,2.47,0.31,12,0.09,1046.00,8450.00,3530,20240311,-26.77,2500,20250213,3.40,2825,-8.50,20250108,2500,3.40,20250213,3530,-26.77,20240311,2500,3.40,20250213,0.26,N,123890,500,619 억,,6682714,N,N,571,N,00,N
20250219,110827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,15,2,0.59,174924210,68261,49.45,2580,2580,2550,3325,1795,2560,2562.58,5.39,0,-6210,2590,2575,2565,2550,2540,2570,2545,620,765,500,1890,5,1,123977752,3192,2.46,0.30,12,0.06,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.26,N,123890,500,619 억,,6682714,N,N,571,N,00,N
20250219,100827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2570,10,2,0.39,142012110,55463,40.18,2580,2580,2550,3325,1795,2560,2560.48,5.39,0,-4730,2590,2575,2565,2550,2540,2570,2545,620,765,500,1890,5,1,123977752,3186,2.46,0.30,12,0.04,1046.00,8450.00,3530,20240311,-27.20,2500,20250213,2.80,2825,-9.03,20250108,2500,2.80,20250213,3530,-27.20,20240311,2500,2.80,20250213,0.26,N,123890,500,619 억,,6682714,N,N,571,N,00,N
20250219,090828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2560,0,3,0.00,22842200,8892,6.44,2580,2580,2560,3325,1795,2560,2568.85,5.39,0,-5276,2590,2575,2565,2550,2540,2570,2545,620,765,500,1890,5,1,123977752,3174,2.45,0.30,12,0.01,1046.00,8450.00,3530,20240311,-27.48,2500,20250213,2.40,2825,-9.38,20250108,2500,2.40,20250213,3530,-27.48,20240311,2500,2.40,20250213,0.26,N,123890,500,619 억,,6682714,N,N,571,N,00,N
20250218,160825,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2560,-20,5,-0.78,353167045,137745,77.20,2580,2580,2555,3350,1810,2580,2563.92,5.43,0,-18068,2606,2592,2566,2552,2526,2600,2560,620,770,500,1900,5,1,123977752,3174,2.45,0.30,12,0.11,1046.00,8450.00,3530,20240311,-27.48,2500,20250213,2.40,2825,-9.38,20250108,2500,2.40,20250213,3530,-27.48,20240311,2500,2.40,20250213,0.26,N,123890,500,619 억,,6727697,N,N,571,N,00,N
20250218,150826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2565,-15,5,-0.58,330500760,128901,72.24,2580,2580,2555,3350,1810,2580,2563.99,5.43,0,-17429,2606,2592,2566,2552,2526,2600,2560,620,770,500,1900,5,1,123977752,3180,2.45,0.30,12,0.10,1046.00,8450.00,3530,20240311,-27.34,2500,20250213,2.60,2825,-9.20,20250108,2500,2.60,20250213,3530,-27.34,20240311,2500,2.60,20250213,0.26,N,123890,500,619 억,,6727697,N,N,0,N,00,N
20250218,140827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2565,-15,5,-0.58,259846280,101335,56.79,2580,2580,2555,3350,1810,2580,2564.23,5.43,0,-17328,2606,2592,2566,2552,2526,2600,2560,620,770,500,1900,5,1,123977752,3180,2.45,0.30,12,0.08,1046.00,8450.00,3530,20240311,-27.34,2500,20250213,2.60,2825,-9.20,20250108,2500,2.60,20250213,3530,-27.34,20240311,2500,2.60,20250213,0.26,N,123890,500,619 억,,6727697,N,N,0,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 160827 55 60.00 KOSPI 금융 N N N Y 60 N 2575 15 2 0.59 454072125 176488 127.85 2580 2590 2550 3325 1795 2560 2572.82 5.39 0 -196 2590 2575 2565 2550 2540 2570 2545 620 765 500 1890 5 1 123977752 3192 2.46 0.30 12 0.14 1046.00 8450.00 3530 20240311 -27.05 2500 20250213 3.00 2825 -8.85 20250108 2500 3.00 20250213 3530 -27.05 20240311 2500 3.00 20250213 0.26 N 123890 500 619 억 6682714 N N 713 N 00 N
3 20250219 150829 55 60.00 KOSPI 금융 N N N Y 60 N 2575 15 2 0.59 432898435 168267 121.89 2580 2590 2550 3325 1795 2560 2572.69 5.39 0 1012 2590 2575 2565 2550 2540 2570 2545 620 765 500 1890 5 1 123977752 3192 2.46 0.30 12 0.14 1046.00 8450.00 3530 20240311 -27.05 2500 20250213 3.00 2825 -8.85 20250108 2500 3.00 20250213 3530 -27.05 20240311 2500 3.00 20250213 0.26 N 123890 500 619 억 6682714 N N 571 N 00 N
4 20250219 140826 55 60.00 KOSPI 금융 N N N Y 60 N 2580 20 2 0.78 385083060 149711 108.45 2580 2590 2550 3325 1795 2560 2572.18 5.39 0 -2342 2590 2575 2565 2550 2540 2570 2545 620 765 500 1890 5 1 123977752 3199 2.47 0.31 12 0.12 1046.00 8450.00 3530 20240311 -26.91 2500 20250213 3.20 2825 -8.67 20250108 2500 3.20 20250213 3530 -26.91 20240311 2500 3.20 20250213 0.26 N 123890 500 619 억 6682714 N N 571 N 00 N
5 20250219 130827 55 60.00 KOSPI 금융 N N N Y 60 N 2575 15 2 0.59 345306135 134261 97.26 2580 2590 2550 3325 1795 2560 2571.90 5.39 0 -6857 2590 2575 2565 2550 2540 2570 2545 620 765 500 1890 5 1 123977752 3192 2.46 0.30 12 0.11 1046.00 8450.00 3530 20240311 -27.05 2500 20250213 3.00 2825 -8.85 20250108 2500 3.00 20250213 3530 -27.05 20240311 2500 3.00 20250213 0.26 N 123890 500 619 억 6682714 N N 571 N 00 N
6 20250219 120826 55 60.00 KOSPI 금융 N N N Y 60 N 2585 25 2 0.98 274971710 107004 77.51 2580 2590 2550 3325 1795 2560 2569.73 5.39 0 -8559 2590 2575 2565 2550 2540 2570 2545 620 765 500 1890 5 1 123977752 3205 2.47 0.31 12 0.09 1046.00 8450.00 3530 20240311 -26.77 2500 20250213 3.40 2825 -8.50 20250108 2500 3.40 20250213 3530 -26.77 20240311 2500 3.40 20250213 0.26 N 123890 500 619 억 6682714 N N 571 N 00 N
7 20250219 110827 55 60.00 KOSPI 금융 N N N Y 60 N 2575 15 2 0.59 174924210 68261 49.45 2580 2580 2550 3325 1795 2560 2562.58 5.39 0 -6210 2590 2575 2565 2550 2540 2570 2545 620 765 500 1890 5 1 123977752 3192 2.46 0.30 12 0.06 1046.00 8450.00 3530 20240311 -27.05 2500 20250213 3.00 2825 -8.85 20250108 2500 3.00 20250213 3530 -27.05 20240311 2500 3.00 20250213 0.26 N 123890 500 619 억 6682714 N N 571 N 00 N
8 20250219 100827 55 60.00 KOSPI 금융 N N N Y 60 N 2570 10 2 0.39 142012110 55463 40.18 2580 2580 2550 3325 1795 2560 2560.48 5.39 0 -4730 2590 2575 2565 2550 2540 2570 2545 620 765 500 1890 5 1 123977752 3186 2.46 0.30 12 0.04 1046.00 8450.00 3530 20240311 -27.20 2500 20250213 2.80 2825 -9.03 20250108 2500 2.80 20250213 3530 -27.20 20240311 2500 2.80 20250213 0.26 N 123890 500 619 억 6682714 N N 571 N 00 N
9 20250219 090828 55 60.00 KOSPI 금융 N N N Y 60 N 2560 0 3 0.00 22842200 8892 6.44 2580 2580 2560 3325 1795 2560 2568.85 5.39 0 -5276 2590 2575 2565 2550 2540 2570 2545 620 765 500 1890 5 1 123977752 3174 2.45 0.30 12 0.01 1046.00 8450.00 3530 20240311 -27.48 2500 20250213 2.40 2825 -9.38 20250108 2500 2.40 20250213 3530 -27.48 20240311 2500 2.40 20250213 0.26 N 123890 500 619 억 6682714 N N 571 N 00 N
10 20250218 160825 55 60.00 KOSPI 금융 N N N Y 60 N 2560 -20 5 -0.78 353167045 137745 77.20 2580 2580 2555 3350 1810 2580 2563.92 5.43 0 -18068 2606 2592 2566 2552 2526 2600 2560 620 770 500 1900 5 1 123977752 3174 2.45 0.30 12 0.11 1046.00 8450.00 3530 20240311 -27.48 2500 20250213 2.40 2825 -9.38 20250108 2500 2.40 20250213 3530 -27.48 20240311 2500 2.40 20250213 0.26 N 123890 500 619 억 6727697 N N 571 N 00 N
11 20250218 150826 55 60.00 KOSPI 금융 N N N Y 60 N 2565 -15 5 -0.58 330500760 128901 72.24 2580 2580 2555 3350 1810 2580 2563.99 5.43 0 -17429 2606 2592 2566 2552 2526 2600 2560 620 770 500 1900 5 1 123977752 3180 2.45 0.30 12 0.10 1046.00 8450.00 3530 20240311 -27.34 2500 20250213 2.60 2825 -9.20 20250108 2500 2.60 20250213 3530 -27.34 20240311 2500 2.60 20250213 0.26 N 123890 500 619 억 6727697 N N 0 N 00 N
12 20250218 140827 55 60.00 KOSPI 금융 N N N Y 60 N 2565 -15 5 -0.58 259846280 101335 56.79 2580 2580 2555 3350 1810 2580 2564.23 5.43 0 -17328 2606 2592 2566 2552 2526 2600 2560 620 770 500 1900 5 1 123977752 3180 2.45 0.30 12 0.08 1046.00 8450.00 3530 20240311 -27.34 2500 20250213 2.60 2825 -9.20 20250108 2500 2.60 20250213 3530 -27.34 20240311 2500 2.60 20250213 0.26 N 123890 500 619 억 6727697 N N 0 N 00 N