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
229640/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
20250219,161013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40900,-650,5,-1.56,97514865300,2205653,385.76,45300,46900,40900,54000,29100,41550,44212.90,4.13,0,-217227,43016,42282,41166,40432,39316,42650,40800,153,12450,500,29910,50,1,30624879,12526,302.96,8.50,12,7.20,135.00,4814.00,51300,20250120,-20.27,17470,20240417,134.12,51300,-20.27,20250120,30450,34.32,20250103,51300,-20.27,20250120,17470,134.12,20240417,1.74,N,229640,500,153 억,,1265109,N,N,8057,N,00,N
20250219,151017,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,41000,-550,5,-1.32,95054371400,2145592,375.25,45300,46900,41000,54000,29100,41550,44302.17,4.13,0,-221030,43016,42282,41166,40432,39316,42650,40800,153,12450,500,29910,50,1,30624879,12556,303.70,8.52,12,7.01,135.00,4814.00,51300,20250120,-20.08,17470,20240417,134.69,51300,-20.08,20250120,30450,34.65,20250103,51300,-20.08,20250120,17470,134.69,20240417,1.74,N,229640,500,153 억,,1265109,N,N,7107,N,00,N
20250219,141013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,42100,550,2,1.32,88607408900,1990453,348.12,45300,46900,41900,54000,29100,41550,44516.20,4.13,0,-209959,43016,42282,41166,40432,39316,42650,40800,153,12450,500,29910,50,1,30624879,12893,311.85,8.75,12,6.50,135.00,4814.00,51300,20250120,-17.93,17470,20240417,140.98,51300,-17.93,20250120,30450,38.26,20250103,51300,-17.93,20250120,17470,140.98,20240417,1.74,N,229640,500,153 억,,1265109,N,N,7107,N,00,N
20250219,131014,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,42350,800,2,1.93,86014971600,1928860,337.35,45300,46900,41900,54000,29100,41550,44593.68,4.13,0,-201510,43016,42282,41166,40432,39316,42650,40800,153,12450,500,29910,50,1,30624879,12970,313.70,8.80,12,6.30,135.00,4814.00,51300,20250120,-17.45,17470,20240417,142.42,51300,-17.45,20250120,30450,39.08,20250103,51300,-17.45,20250120,17470,142.42,20240417,1.74,N,229640,500,153 억,,1265109,N,N,7107,N,00,N
20250219,121013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,42750,1200,2,2.89,83267395750,1864128,326.02,45300,46900,41900,54000,29100,41550,44668.28,4.13,0,-190648,43016,42282,41166,40432,39316,42650,40800,153,12450,500,29910,50,1,30624879,13092,316.67,8.88,12,6.09,135.00,4814.00,51300,20250120,-16.67,17470,20240417,144.71,51300,-16.67,20250120,30450,40.39,20250103,51300,-16.67,20250120,17470,144.71,20240417,1.74,N,229640,500,153 억,,1265109,N,N,7107,N,00,N
20250219,111014,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,42550,1000,2,2.41,75844984500,1691430,295.82,45300,46900,41900,54000,29100,41550,44840.75,4.13,0,-187380,43016,42282,41166,40432,39316,42650,40800,153,12450,500,29910,50,1,30624879,13031,315.19,8.84,12,5.52,135.00,4814.00,51300,20250120,-17.06,17470,20240417,143.56,51300,-17.06,20250120,30450,39.74,20250103,51300,-17.06,20250120,17470,143.56,20240417,1.74,N,229640,500,153 억,,1265109,N,N,7107,N,00,N
20250219,101015,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,43100,1550,2,3.73,67626165750,1497734,261.94,45300,46900,42750,54000,29100,41550,45152.32,4.13,0,-177990,43016,42282,41166,40432,39316,42650,40800,153,12450,500,29910,50,1,30624879,13199,319.26,8.95,12,4.89,135.00,4814.00,51300,20250120,-15.98,17470,20240417,146.71,51300,-15.98,20250120,30450,41.54,20250103,51300,-15.98,20250120,17470,146.71,20240417,1.74,N,229640,500,153 억,,1265109,N,N,7107,N,00,N
20250219,091016,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,45450,3900,2,9.39,41709210950,906059,158.46,45300,46900,45100,54000,29100,41550,46033.66,4.13,0,-120629,43016,42282,41166,40432,39316,42650,40800,153,12450,500,29910,50,1,30624879,13919,336.67,9.44,12,2.96,135.00,4814.00,51300,20250120,-11.40,17470,20240417,160.16,51300,-11.40,20250120,30450,49.26,20250103,51300,-11.40,20250120,17470,160.16,20240417,1.74,N,229640,500,153 억,,1265109,N,N,7107,N,00,N
20250218,161011,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,41550,850,2,2.09,16758274950,408501,121.49,40700,41900,40050,52900,28500,40700,41021.73,4.17,0,-21338,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12725,307.78,8.63,12,1.33,135.00,4814.00,51300,20250120,-19.01,17470,20240417,137.84,51300,-19.01,20250120,30450,36.45,20250103,51300,-19.01,20250120,17470,137.84,20240417,1.80,N,229640,500,153 억,,1276269,N,N,7107,N,00,N
20250218,151013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,41350,650,2,1.60,15582223850,380166,113.07,40700,41900,40050,52900,28500,40700,40987.95,4.17,0,-20114,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12663,306.30,8.59,12,1.24,135.00,4814.00,51300,20250120,-19.40,17470,20240417,136.69,51300,-19.40,20250120,30450,35.80,20250103,51300,-19.40,20250120,17470,136.69,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,N,00,N
20250218,141013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,41350,650,2,1.60,12932931800,316180,94.04,40700,41900,40050,52900,28500,40700,40903.70,4.17,0,-8658,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12663,306.30,8.59,12,1.03,135.00,4814.00,51300,20250120,-19.40,17470,20240417,136.69,51300,-19.40,20250120,30450,35.80,20250103,51300,-19.40,20250120,17470,136.69,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,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 161013 55 40.00 KOSPI 금융 N N N Y 40 N 40900 -650 5 -1.56 97514865300 2205653 385.76 45300 46900 40900 54000 29100 41550 44212.90 4.13 0 -217227 43016 42282 41166 40432 39316 42650 40800 153 12450 500 29910 50 1 30624879 12526 302.96 8.50 12 7.20 135.00 4814.00 51300 20250120 -20.27 17470 20240417 134.12 51300 -20.27 20250120 30450 34.32 20250103 51300 -20.27 20250120 17470 134.12 20240417 1.74 N 229640 500 153 억 1265109 N N 8057 N 00 N
3 20250219 151017 55 40.00 KOSPI 금융 N N N Y 40 N 41000 -550 5 -1.32 95054371400 2145592 375.25 45300 46900 41000 54000 29100 41550 44302.17 4.13 0 -221030 43016 42282 41166 40432 39316 42650 40800 153 12450 500 29910 50 1 30624879 12556 303.70 8.52 12 7.01 135.00 4814.00 51300 20250120 -20.08 17470 20240417 134.69 51300 -20.08 20250120 30450 34.65 20250103 51300 -20.08 20250120 17470 134.69 20240417 1.74 N 229640 500 153 억 1265109 N N 7107 N 00 N
4 20250219 141013 55 40.00 KOSPI 금융 N N N Y 40 N 42100 550 2 1.32 88607408900 1990453 348.12 45300 46900 41900 54000 29100 41550 44516.20 4.13 0 -209959 43016 42282 41166 40432 39316 42650 40800 153 12450 500 29910 50 1 30624879 12893 311.85 8.75 12 6.50 135.00 4814.00 51300 20250120 -17.93 17470 20240417 140.98 51300 -17.93 20250120 30450 38.26 20250103 51300 -17.93 20250120 17470 140.98 20240417 1.74 N 229640 500 153 억 1265109 N N 7107 N 00 N
5 20250219 131014 55 40.00 KOSPI 금융 N N N Y 40 N 42350 800 2 1.93 86014971600 1928860 337.35 45300 46900 41900 54000 29100 41550 44593.68 4.13 0 -201510 43016 42282 41166 40432 39316 42650 40800 153 12450 500 29910 50 1 30624879 12970 313.70 8.80 12 6.30 135.00 4814.00 51300 20250120 -17.45 17470 20240417 142.42 51300 -17.45 20250120 30450 39.08 20250103 51300 -17.45 20250120 17470 142.42 20240417 1.74 N 229640 500 153 억 1265109 N N 7107 N 00 N
6 20250219 121013 55 40.00 KOSPI 금융 N N N Y 40 N 42750 1200 2 2.89 83267395750 1864128 326.02 45300 46900 41900 54000 29100 41550 44668.28 4.13 0 -190648 43016 42282 41166 40432 39316 42650 40800 153 12450 500 29910 50 1 30624879 13092 316.67 8.88 12 6.09 135.00 4814.00 51300 20250120 -16.67 17470 20240417 144.71 51300 -16.67 20250120 30450 40.39 20250103 51300 -16.67 20250120 17470 144.71 20240417 1.74 N 229640 500 153 억 1265109 N N 7107 N 00 N
7 20250219 111014 55 40.00 KOSPI 금융 N N N Y 40 N 42550 1000 2 2.41 75844984500 1691430 295.82 45300 46900 41900 54000 29100 41550 44840.75 4.13 0 -187380 43016 42282 41166 40432 39316 42650 40800 153 12450 500 29910 50 1 30624879 13031 315.19 8.84 12 5.52 135.00 4814.00 51300 20250120 -17.06 17470 20240417 143.56 51300 -17.06 20250120 30450 39.74 20250103 51300 -17.06 20250120 17470 143.56 20240417 1.74 N 229640 500 153 억 1265109 N N 7107 N 00 N
8 20250219 101015 55 40.00 KOSPI 금융 N N N Y 40 N 43100 1550 2 3.73 67626165750 1497734 261.94 45300 46900 42750 54000 29100 41550 45152.32 4.13 0 -177990 43016 42282 41166 40432 39316 42650 40800 153 12450 500 29910 50 1 30624879 13199 319.26 8.95 12 4.89 135.00 4814.00 51300 20250120 -15.98 17470 20240417 146.71 51300 -15.98 20250120 30450 41.54 20250103 51300 -15.98 20250120 17470 146.71 20240417 1.74 N 229640 500 153 억 1265109 N N 7107 N 00 N
9 20250219 091016 55 40.00 KOSPI 금융 N N N Y 40 N 45450 3900 2 9.39 41709210950 906059 158.46 45300 46900 45100 54000 29100 41550 46033.66 4.13 0 -120629 43016 42282 41166 40432 39316 42650 40800 153 12450 500 29910 50 1 30624879 13919 336.67 9.44 12 2.96 135.00 4814.00 51300 20250120 -11.40 17470 20240417 160.16 51300 -11.40 20250120 30450 49.26 20250103 51300 -11.40 20250120 17470 160.16 20240417 1.74 N 229640 500 153 억 1265109 N N 7107 N 00 N
10 20250218 161011 55 40.00 KOSPI 금융 N N N Y 40 N 41550 850 2 2.09 16758274950 408501 121.49 40700 41900 40050 52900 28500 40700 41021.73 4.17 0 -21338 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12725 307.78 8.63 12 1.33 135.00 4814.00 51300 20250120 -19.01 17470 20240417 137.84 51300 -19.01 20250120 30450 36.45 20250103 51300 -19.01 20250120 17470 137.84 20240417 1.80 N 229640 500 153 억 1276269 N N 7107 N 00 N
11 20250218 151013 55 40.00 KOSPI 금융 N N N Y 40 N 41350 650 2 1.60 15582223850 380166 113.07 40700 41900 40050 52900 28500 40700 40987.95 4.17 0 -20114 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12663 306.30 8.59 12 1.24 135.00 4814.00 51300 20250120 -19.40 17470 20240417 136.69 51300 -19.40 20250120 30450 35.80 20250103 51300 -19.40 20250120 17470 136.69 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N
12 20250218 141013 55 40.00 KOSPI 금융 N N N Y 40 N 41350 650 2 1.60 12932931800 316180 94.04 40700 41900 40050 52900 28500 40700 40903.70 4.17 0 -8658 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12663 306.30 8.59 12 1.03 135.00 4814.00 51300 20250120 -19.40 17470 20240417 136.69 51300 -19.40 20250120 30450 35.80 20250103 51300 -19.40 20250120 17470 136.69 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N