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
192400/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
20250219,160924,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21900,200,2,0.92,418954250,19164,103.52,21600,21950,21600,28200,15200,21700,21861.52,12.05,0,-11844,22200,21950,21750,21500,21300,21850,21400,36,6500,100,16050,50,1,35562185,7788,5.99,0.69,12,0.05,3659.00,31648.00,25450,20240905,-13.95,16020,20240206,36.70,23250,-5.81,20250102,21550,1.62,20250218,25450,-13.95,20240905,16200,35.19,20240228,0.00,N,192400,100,35 억,,4285697,N,N,147,N,00,N
20250219,150927,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21900,200,2,0.92,405850200,18565,100.28,21600,21950,21600,28200,15200,21700,21861.04,12.05,0,-11510,22200,21950,21750,21500,21300,21850,21400,36,6500,100,16050,50,1,35562185,7788,5.99,0.69,12,0.05,3659.00,31648.00,25450,20240905,-13.95,16020,20240206,36.70,23250,-5.81,20250102,21550,1.62,20250218,25450,-13.95,20240905,16200,35.19,20240228,0.00,N,192400,100,35 억,,4285697,N,N,1,N,00,N
20250219,140923,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21900,200,2,0.92,317329150,14516,78.41,21600,21950,21600,28200,15200,21700,21860.65,12.05,0,-8350,22200,21950,21750,21500,21300,21850,21400,36,6500,100,16050,50,1,35562185,7788,5.99,0.69,12,0.04,3659.00,31648.00,25450,20240905,-13.95,16020,20240206,36.70,23250,-5.81,20250102,21550,1.62,20250218,25450,-13.95,20240905,16200,35.19,20240228,0.00,N,192400,100,35 억,,4285697,N,N,1,N,00,N
20250219,130925,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21950,250,2,1.15,123123000,5629,30.41,21600,21950,21600,28200,15200,21700,21872.98,12.05,0,-782,22200,21950,21750,21500,21300,21850,21400,36,6500,100,16050,50,1,35562185,7806,6.00,0.69,12,0.02,3659.00,31648.00,25450,20240905,-13.75,16020,20240206,37.02,23250,-5.59,20250102,21550,1.86,20250218,25450,-13.75,20240905,16200,35.49,20240228,0.00,N,192400,100,35 억,,4285697,N,N,1,N,00,N
20250219,120923,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21900,200,2,0.92,107079350,4897,26.45,21600,21950,21600,28200,15200,21700,21866.32,12.05,0,-1014,22200,21950,21750,21500,21300,21850,21400,36,6500,100,16050,50,1,35562185,7788,5.99,0.69,12,0.01,3659.00,31648.00,25450,20240905,-13.95,16020,20240206,36.70,23250,-5.81,20250102,21550,1.62,20250218,25450,-13.95,20240905,16200,35.19,20240228,0.00,N,192400,100,35 억,,4285697,N,N,1,N,00,N
20250219,110924,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21900,200,2,0.92,64216200,2938,15.87,21600,21950,21600,28200,15200,21700,21857.11,12.05,0,190,22200,21950,21750,21500,21300,21850,21400,36,6500,100,16050,50,1,35562185,7788,5.99,0.69,12,0.01,3659.00,31648.00,25450,20240905,-13.95,16020,20240206,36.70,23250,-5.81,20250102,21550,1.62,20250218,25450,-13.95,20240905,16200,35.19,20240228,0.00,N,192400,100,35 억,,4285697,N,N,1,N,00,N
20250219,100925,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21850,150,2,0.69,28496000,1306,7.05,21600,21950,21600,28200,15200,21700,21819.30,12.05,0,81,22200,21950,21750,21500,21300,21850,21400,36,6500,100,16050,50,1,35562185,7770,5.97,0.69,12,0.00,3659.00,31648.00,25450,20240905,-14.15,16020,20240206,36.39,23250,-6.02,20250102,21550,1.39,20250218,25450,-14.15,20240905,16200,34.88,20240228,0.00,N,192400,100,35 억,,4285697,N,N,1,N,00,N
20250219,090926,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21700,0,3,0.00,2250900,104,0.56,21600,21700,21600,28200,15200,21700,21643.27,12.05,0,-65,22200,21950,21750,21500,21300,21850,21400,36,6500,100,16050,50,1,35562185,7717,5.93,0.69,12,0.00,3659.00,31648.00,25450,20240905,-14.73,16020,20240206,35.46,23250,-6.67,20250102,21550,0.70,20250218,25450,-14.73,20240905,16200,33.95,20240228,0.00,N,192400,100,35 억,,4285697,N,N,1,N,00,N
20250218,160922,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21700,-250,5,-1.14,401543050,18511,86.80,21950,22000,21550,28500,15400,21950,21692.13,12.07,0,-5784,22283,22116,21883,21716,21483,22000,21600,36,6550,100,16240,50,1,35562185,7717,5.93,0.69,12,0.05,3659.00,31648.00,25450,20240905,-14.73,16020,20240206,35.46,23250,-6.67,20250102,21550,0.70,20250218,25450,-14.73,20240905,16200,33.95,20240228,0.00,N,192400,100,35 억,,4291346,N,N,1,N,00,N
20250218,150923,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21600,-350,5,-1.59,359666400,16575,77.72,21950,22000,21550,28500,15400,21950,21699.33,12.07,0,-5664,22283,22116,21883,21716,21483,22000,21600,36,6550,100,16240,50,1,35562185,7681,5.90,0.68,12,0.05,3659.00,31648.00,25450,20240905,-15.13,16020,20240206,34.83,23250,-7.10,20250102,21550,0.23,20250218,25450,-15.13,20240905,16200,33.33,20240228,0.00,N,192400,100,35 억,,4291346,N,N,74,N,00,N
20250218,140924,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21550,-400,5,-1.82,296791650,13663,64.06,21950,22000,21550,28500,15400,21950,21722.29,12.07,0,-5949,22283,22116,21883,21716,21483,22000,21600,36,6550,100,16240,50,1,35562185,7664,5.89,0.68,12,0.04,3659.00,31648.00,25450,20240905,-15.32,16020,20240206,34.52,23250,-7.31,20250102,21550,0.00,20250218,25450,-15.32,20240905,16200,33.02,20240228,0.00,N,192400,100,35 억,,4291346,N,N,74,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 160924 55 60.00 KOSPI 금융 N N N Y 60 N 21900 200 2 0.92 418954250 19164 103.52 21600 21950 21600 28200 15200 21700 21861.52 12.05 0 -11844 22200 21950 21750 21500 21300 21850 21400 36 6500 100 16050 50 1 35562185 7788 5.99 0.69 12 0.05 3659.00 31648.00 25450 20240905 -13.95 16020 20240206 36.70 23250 -5.81 20250102 21550 1.62 20250218 25450 -13.95 20240905 16200 35.19 20240228 0.00 N 192400 100 35 억 4285697 N N 147 N 00 N
3 20250219 150927 55 60.00 KOSPI 금융 N N N Y 60 N 21900 200 2 0.92 405850200 18565 100.28 21600 21950 21600 28200 15200 21700 21861.04 12.05 0 -11510 22200 21950 21750 21500 21300 21850 21400 36 6500 100 16050 50 1 35562185 7788 5.99 0.69 12 0.05 3659.00 31648.00 25450 20240905 -13.95 16020 20240206 36.70 23250 -5.81 20250102 21550 1.62 20250218 25450 -13.95 20240905 16200 35.19 20240228 0.00 N 192400 100 35 억 4285697 N N 1 N 00 N
4 20250219 140923 55 60.00 KOSPI 금융 N N N Y 60 N 21900 200 2 0.92 317329150 14516 78.41 21600 21950 21600 28200 15200 21700 21860.65 12.05 0 -8350 22200 21950 21750 21500 21300 21850 21400 36 6500 100 16050 50 1 35562185 7788 5.99 0.69 12 0.04 3659.00 31648.00 25450 20240905 -13.95 16020 20240206 36.70 23250 -5.81 20250102 21550 1.62 20250218 25450 -13.95 20240905 16200 35.19 20240228 0.00 N 192400 100 35 억 4285697 N N 1 N 00 N
5 20250219 130925 55 60.00 KOSPI 금융 N N N Y 60 N 21950 250 2 1.15 123123000 5629 30.41 21600 21950 21600 28200 15200 21700 21872.98 12.05 0 -782 22200 21950 21750 21500 21300 21850 21400 36 6500 100 16050 50 1 35562185 7806 6.00 0.69 12 0.02 3659.00 31648.00 25450 20240905 -13.75 16020 20240206 37.02 23250 -5.59 20250102 21550 1.86 20250218 25450 -13.75 20240905 16200 35.49 20240228 0.00 N 192400 100 35 억 4285697 N N 1 N 00 N
6 20250219 120923 55 60.00 KOSPI 금융 N N N Y 60 N 21900 200 2 0.92 107079350 4897 26.45 21600 21950 21600 28200 15200 21700 21866.32 12.05 0 -1014 22200 21950 21750 21500 21300 21850 21400 36 6500 100 16050 50 1 35562185 7788 5.99 0.69 12 0.01 3659.00 31648.00 25450 20240905 -13.95 16020 20240206 36.70 23250 -5.81 20250102 21550 1.62 20250218 25450 -13.95 20240905 16200 35.19 20240228 0.00 N 192400 100 35 억 4285697 N N 1 N 00 N
7 20250219 110924 55 60.00 KOSPI 금융 N N N Y 60 N 21900 200 2 0.92 64216200 2938 15.87 21600 21950 21600 28200 15200 21700 21857.11 12.05 0 190 22200 21950 21750 21500 21300 21850 21400 36 6500 100 16050 50 1 35562185 7788 5.99 0.69 12 0.01 3659.00 31648.00 25450 20240905 -13.95 16020 20240206 36.70 23250 -5.81 20250102 21550 1.62 20250218 25450 -13.95 20240905 16200 35.19 20240228 0.00 N 192400 100 35 억 4285697 N N 1 N 00 N
8 20250219 100925 55 60.00 KOSPI 금융 N N N Y 60 N 21850 150 2 0.69 28496000 1306 7.05 21600 21950 21600 28200 15200 21700 21819.30 12.05 0 81 22200 21950 21750 21500 21300 21850 21400 36 6500 100 16050 50 1 35562185 7770 5.97 0.69 12 0.00 3659.00 31648.00 25450 20240905 -14.15 16020 20240206 36.39 23250 -6.02 20250102 21550 1.39 20250218 25450 -14.15 20240905 16200 34.88 20240228 0.00 N 192400 100 35 억 4285697 N N 1 N 00 N
9 20250219 090926 55 60.00 KOSPI 금융 N N N Y 60 N 21700 0 3 0.00 2250900 104 0.56 21600 21700 21600 28200 15200 21700 21643.27 12.05 0 -65 22200 21950 21750 21500 21300 21850 21400 36 6500 100 16050 50 1 35562185 7717 5.93 0.69 12 0.00 3659.00 31648.00 25450 20240905 -14.73 16020 20240206 35.46 23250 -6.67 20250102 21550 0.70 20250218 25450 -14.73 20240905 16200 33.95 20240228 0.00 N 192400 100 35 억 4285697 N N 1 N 00 N
10 20250218 160922 55 60.00 KOSPI 금융 N N N Y 60 N 21700 -250 5 -1.14 401543050 18511 86.80 21950 22000 21550 28500 15400 21950 21692.13 12.07 0 -5784 22283 22116 21883 21716 21483 22000 21600 36 6550 100 16240 50 1 35562185 7717 5.93 0.69 12 0.05 3659.00 31648.00 25450 20240905 -14.73 16020 20240206 35.46 23250 -6.67 20250102 21550 0.70 20250218 25450 -14.73 20240905 16200 33.95 20240228 0.00 N 192400 100 35 억 4291346 N N 1 N 00 N
11 20250218 150923 55 60.00 KOSPI 금융 N N N Y 60 N 21600 -350 5 -1.59 359666400 16575 77.72 21950 22000 21550 28500 15400 21950 21699.33 12.07 0 -5664 22283 22116 21883 21716 21483 22000 21600 36 6550 100 16240 50 1 35562185 7681 5.90 0.68 12 0.05 3659.00 31648.00 25450 20240905 -15.13 16020 20240206 34.83 23250 -7.10 20250102 21550 0.23 20250218 25450 -15.13 20240905 16200 33.33 20240228 0.00 N 192400 100 35 억 4291346 N N 74 N 00 N
12 20250218 140924 55 60.00 KOSPI 금융 N N N Y 60 N 21550 -400 5 -1.82 296791650 13663 64.06 21950 22000 21550 28500 15400 21950 21722.29 12.07 0 -5949 22283 22116 21883 21716 21483 22000 21600 36 6550 100 16240 50 1 35562185 7664 5.89 0.68 12 0.04 3659.00 31648.00 25450 20240905 -15.32 16020 20240206 34.52 23250 -7.31 20250102 21550 0.00 20250218 25450 -15.32 20240905 16200 33.02 20240228 0.00 N 192400 100 35 억 4291346 N N 74 N 00 N