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
244920/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
20250219,161028,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,-50,5,-1.23,388660620,96069,262.98,4145,4145,4025,5300,2860,4080,4045.64,1.03,0,6385,4260,4170,4085,3995,3910,4127,3952,113,1220,500,2930,5,1,22607693,911,8.94,0.61,12,0.42,451.00,6651.00,4840,20241203,-16.74,3535,20240805,14.00,4565,-11.72,20250102,3950,2.03,20250212,4840,-16.74,20241203,3535,14.00,20240805,1.57,N,244920,500,113 억,,231899,N,N,0,N,00,N
20250219,151032,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4045,-35,5,-0.86,381558405,94306,258.15,4145,4145,4025,5300,2860,4080,4045.96,1.03,0,8040,4260,4170,4085,3995,3910,4127,3952,113,1220,500,2930,5,1,22607693,914,8.97,0.61,12,0.42,451.00,6651.00,4840,20241203,-16.43,3535,20240805,14.43,4565,-11.39,20250102,3950,2.41,20250212,4840,-16.43,20241203,3535,14.43,20240805,1.57,N,244920,500,113 억,,231899,N,N,0,N,00,N
20250219,141028,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,-50,5,-1.23,350609175,86628,237.14,4145,4145,4025,5300,2860,4080,4047.30,1.03,0,10646,4260,4170,4085,3995,3910,4127,3952,113,1220,500,2930,5,1,22607693,911,8.94,0.61,12,0.38,451.00,6651.00,4840,20241203,-16.74,3535,20240805,14.00,4565,-11.72,20250102,3950,2.03,20250212,4840,-16.74,20241203,3535,14.00,20240805,1.57,N,244920,500,113 억,,231899,N,N,0,N,00,N
20250219,131029,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4035,-45,5,-1.10,315092765,77819,213.02,4145,4145,4025,5300,2860,4080,4049.05,1.03,0,11143,4260,4170,4085,3995,3910,4127,3952,113,1220,500,2930,5,1,22607693,912,8.95,0.61,12,0.34,451.00,6651.00,4840,20241203,-16.63,3535,20240805,14.14,4565,-11.61,20250102,3950,2.15,20250212,4840,-16.63,20241203,3535,14.14,20240805,1.57,N,244920,500,113 억,,231899,N,N,0,N,00,N
20250219,121029,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4050,-30,5,-0.74,112182215,27608,75.57,4145,4145,4050,5300,2860,4080,4063.40,1.03,0,-1153,4260,4170,4085,3995,3910,4127,3952,113,1220,500,2930,5,1,22607693,916,8.98,0.61,12,0.12,451.00,6651.00,4840,20241203,-16.32,3535,20240805,14.57,4565,-11.28,20250102,3950,2.53,20250212,4840,-16.32,20241203,3535,14.57,20240805,1.57,N,244920,500,113 억,,231899,N,N,0,N,00,N
20250219,111029,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4065,-15,5,-0.37,48254805,11864,32.48,4145,4145,4055,5300,2860,4080,4067.33,1.03,0,-4453,4260,4170,4085,3995,3910,4127,3952,113,1220,500,2930,5,1,22607693,919,9.01,0.61,12,0.05,451.00,6651.00,4840,20241203,-16.01,3535,20240805,14.99,4565,-10.95,20250102,3950,2.91,20250212,4840,-16.01,20241203,3535,14.99,20240805,1.57,N,244920,500,113 억,,231899,N,N,0,N,00,N
20250219,101030,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,-5,5,-0.12,18163020,4460,12.21,4145,4145,4055,5300,2860,4080,4072.43,1.03,0,-2850,4260,4170,4085,3995,3910,4127,3952,113,1220,500,2930,5,1,22607693,921,9.04,0.61,12,0.02,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3950,3.16,20250212,4840,-15.81,20241203,3535,15.28,20240805,1.57,N,244920,500,113 억,,231899,N,N,0,N,00,N
20250219,091031,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4070,-10,5,-0.25,6580270,1611,4.41,4145,4145,4070,5300,2860,4080,4084.59,1.03,0,-1608,4260,4170,4085,3995,3910,4127,3952,113,1220,500,2930,5,1,22607693,920,9.02,0.61,12,0.01,451.00,6651.00,4840,20241203,-15.91,3535,20240805,15.13,4565,-10.84,20250102,3950,3.04,20250212,4840,-15.91,20241203,3535,15.13,20240805,1.57,N,244920,500,113 억,,231899,N,N,0,N,00,N
20250218,161025,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4080,-25,5,-0.61,147907425,36531,239.58,4175,4175,4000,5330,2875,4105,4048.82,1.01,0,2109,4241,4172,4071,4002,3901,4122,3952,113,1225,500,2950,5,1,22607693,922,9.05,0.61,12,0.16,451.00,6651.00,4840,20241203,-15.70,3535,20240805,15.42,4565,-10.62,20250102,3950,3.29,20250212,4840,-15.70,20241203,3535,15.42,20240805,1.53,N,244920,500,113 억,,227348,N,N,160,N,00,N
20250218,151028,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,-30,5,-0.73,142780035,35272,231.32,4175,4175,4000,5330,2875,4105,4047.97,1.01,0,2830,4241,4172,4071,4002,3901,4122,3952,113,1225,500,2950,5,1,22607693,921,9.04,0.61,12,0.16,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3950,3.16,20250212,4840,-15.81,20241203,3535,15.28,20240805,1.53,N,244920,500,113 억,,227348,N,N,160,N,00,N
20250218,141029,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4055,-50,5,-1.22,138893090,34315,225.05,4175,4175,4000,5330,2875,4105,4047.59,1.01,0,2988,4241,4172,4071,4002,3901,4122,3952,113,1225,500,2950,5,1,22607693,917,8.99,0.61,12,0.15,451.00,6651.00,4840,20241203,-16.22,3535,20240805,14.71,4565,-11.17,20250102,3950,2.66,20250212,4840,-16.22,20241203,3535,14.71,20240805,1.53,N,244920,500,113 억,,227348,N,N,160,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 161028 57 100.00 KOSPI 금융 N N N N N 4030 -50 5 -1.23 388660620 96069 262.98 4145 4145 4025 5300 2860 4080 4045.64 1.03 0 6385 4260 4170 4085 3995 3910 4127 3952 113 1220 500 2930 5 1 22607693 911 8.94 0.61 12 0.42 451.00 6651.00 4840 20241203 -16.74 3535 20240805 14.00 4565 -11.72 20250102 3950 2.03 20250212 4840 -16.74 20241203 3535 14.00 20240805 1.57 N 244920 500 113 억 231899 N N 0 N 00 N
3 20250219 151032 57 100.00 KOSPI 금융 N N N N N 4045 -35 5 -0.86 381558405 94306 258.15 4145 4145 4025 5300 2860 4080 4045.96 1.03 0 8040 4260 4170 4085 3995 3910 4127 3952 113 1220 500 2930 5 1 22607693 914 8.97 0.61 12 0.42 451.00 6651.00 4840 20241203 -16.43 3535 20240805 14.43 4565 -11.39 20250102 3950 2.41 20250212 4840 -16.43 20241203 3535 14.43 20240805 1.57 N 244920 500 113 억 231899 N N 0 N 00 N
4 20250219 141028 57 100.00 KOSPI 금융 N N N N N 4030 -50 5 -1.23 350609175 86628 237.14 4145 4145 4025 5300 2860 4080 4047.30 1.03 0 10646 4260 4170 4085 3995 3910 4127 3952 113 1220 500 2930 5 1 22607693 911 8.94 0.61 12 0.38 451.00 6651.00 4840 20241203 -16.74 3535 20240805 14.00 4565 -11.72 20250102 3950 2.03 20250212 4840 -16.74 20241203 3535 14.00 20240805 1.57 N 244920 500 113 억 231899 N N 0 N 00 N
5 20250219 131029 57 100.00 KOSPI 금융 N N N N N 4035 -45 5 -1.10 315092765 77819 213.02 4145 4145 4025 5300 2860 4080 4049.05 1.03 0 11143 4260 4170 4085 3995 3910 4127 3952 113 1220 500 2930 5 1 22607693 912 8.95 0.61 12 0.34 451.00 6651.00 4840 20241203 -16.63 3535 20240805 14.14 4565 -11.61 20250102 3950 2.15 20250212 4840 -16.63 20241203 3535 14.14 20240805 1.57 N 244920 500 113 억 231899 N N 0 N 00 N
6 20250219 121029 57 100.00 KOSPI 금융 N N N N N 4050 -30 5 -0.74 112182215 27608 75.57 4145 4145 4050 5300 2860 4080 4063.40 1.03 0 -1153 4260 4170 4085 3995 3910 4127 3952 113 1220 500 2930 5 1 22607693 916 8.98 0.61 12 0.12 451.00 6651.00 4840 20241203 -16.32 3535 20240805 14.57 4565 -11.28 20250102 3950 2.53 20250212 4840 -16.32 20241203 3535 14.57 20240805 1.57 N 244920 500 113 억 231899 N N 0 N 00 N
7 20250219 111029 57 100.00 KOSPI 금융 N N N N N 4065 -15 5 -0.37 48254805 11864 32.48 4145 4145 4055 5300 2860 4080 4067.33 1.03 0 -4453 4260 4170 4085 3995 3910 4127 3952 113 1220 500 2930 5 1 22607693 919 9.01 0.61 12 0.05 451.00 6651.00 4840 20241203 -16.01 3535 20240805 14.99 4565 -10.95 20250102 3950 2.91 20250212 4840 -16.01 20241203 3535 14.99 20240805 1.57 N 244920 500 113 억 231899 N N 0 N 00 N
8 20250219 101030 57 100.00 KOSPI 금융 N N N N N 4075 -5 5 -0.12 18163020 4460 12.21 4145 4145 4055 5300 2860 4080 4072.43 1.03 0 -2850 4260 4170 4085 3995 3910 4127 3952 113 1220 500 2930 5 1 22607693 921 9.04 0.61 12 0.02 451.00 6651.00 4840 20241203 -15.81 3535 20240805 15.28 4565 -10.73 20250102 3950 3.16 20250212 4840 -15.81 20241203 3535 15.28 20240805 1.57 N 244920 500 113 억 231899 N N 0 N 00 N
9 20250219 091031 57 100.00 KOSPI 금융 N N N N N 4070 -10 5 -0.25 6580270 1611 4.41 4145 4145 4070 5300 2860 4080 4084.59 1.03 0 -1608 4260 4170 4085 3995 3910 4127 3952 113 1220 500 2930 5 1 22607693 920 9.02 0.61 12 0.01 451.00 6651.00 4840 20241203 -15.91 3535 20240805 15.13 4565 -10.84 20250102 3950 3.04 20250212 4840 -15.91 20241203 3535 15.13 20240805 1.57 N 244920 500 113 억 231899 N N 0 N 00 N
10 20250218 161025 57 100.00 KOSPI 금융 N N N N N 4080 -25 5 -0.61 147907425 36531 239.58 4175 4175 4000 5330 2875 4105 4048.82 1.01 0 2109 4241 4172 4071 4002 3901 4122 3952 113 1225 500 2950 5 1 22607693 922 9.05 0.61 12 0.16 451.00 6651.00 4840 20241203 -15.70 3535 20240805 15.42 4565 -10.62 20250102 3950 3.29 20250212 4840 -15.70 20241203 3535 15.42 20240805 1.53 N 244920 500 113 억 227348 N N 160 N 00 N
11 20250218 151028 57 100.00 KOSPI 금융 N N N N N 4075 -30 5 -0.73 142780035 35272 231.32 4175 4175 4000 5330 2875 4105 4047.97 1.01 0 2830 4241 4172 4071 4002 3901 4122 3952 113 1225 500 2950 5 1 22607693 921 9.04 0.61 12 0.16 451.00 6651.00 4840 20241203 -15.81 3535 20240805 15.28 4565 -10.73 20250102 3950 3.16 20250212 4840 -15.81 20241203 3535 15.28 20240805 1.53 N 244920 500 113 억 227348 N N 160 N 00 N
12 20250218 141029 57 100.00 KOSPI 금융 N N N N N 4055 -50 5 -1.22 138893090 34315 225.05 4175 4175 4000 5330 2875 4105 4047.59 1.01 0 2988 4241 4172 4071 4002 3901 4122 3952 113 1225 500 2950 5 1 22607693 917 8.99 0.61 12 0.15 451.00 6651.00 4840 20241203 -16.22 3535 20240805 14.71 4565 -11.17 20250102 3950 2.66 20250212 4840 -16.22 20241203 3535 14.71 20240805 1.53 N 244920 500 113 억 227348 N N 160 N 00 N