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
363280/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
20250219,161218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2630,-35,5,-1.31,66204720,25123,147.50,2665,2665,2605,3460,1870,2665,2635.23,1.12,0,-235,2711,2687,2646,2622,2581,2700,2635,252,795,500,1700,5,1,50429268,1326,-0.23,0.13,12,0.05,-11436.00,19603.00,4460,20240826,-41.03,2450,20250203,7.35,2770,-5.05,20250107,2450,7.35,20250203,4460,-41.03,20240826,2450,7.35,20250203,0.00,N,363280,500,252 억,,565541,N,N,1,N,00,N
20250219,151222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2630,-35,5,-1.31,54740695,20764,121.90,2665,2665,2605,3460,1870,2665,2636.33,1.12,0,1271,2711,2687,2646,2622,2581,2700,2635,252,795,500,1700,5,1,50429268,1326,-0.23,0.13,12,0.04,-11436.00,19603.00,4460,20240826,-41.03,2450,20250203,7.35,2770,-5.05,20250107,2450,7.35,20250203,4460,-41.03,20240826,2450,7.35,20250203,0.00,N,363280,500,252 억,,565541,N,N,1,N,00,N
20250219,141218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2635,-30,5,-1.13,46390260,17589,103.26,2665,2665,2605,3460,1870,2665,2637.46,1.12,0,1455,2711,2687,2646,2622,2581,2700,2635,252,795,500,1700,5,1,50429268,1329,-0.23,0.13,12,0.03,-11436.00,19603.00,4460,20240826,-40.92,2450,20250203,7.55,2770,-4.87,20250107,2450,7.55,20250203,4460,-40.92,20240826,2450,7.55,20250203,0.00,N,363280,500,252 억,,565541,N,N,1,N,00,N
20250219,131218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2640,-25,5,-0.94,42085545,15955,93.67,2665,2665,2605,3460,1870,2665,2637.77,1.12,0,1519,2711,2687,2646,2622,2581,2700,2635,252,795,500,1700,5,1,50429268,1331,-0.23,0.13,12,0.03,-11436.00,19603.00,4460,20240826,-40.81,2450,20250203,7.76,2770,-4.69,20250107,2450,7.76,20250203,4460,-40.81,20240826,2450,7.76,20250203,0.00,N,363280,500,252 억,,565541,N,N,1,N,00,N
20250219,121219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2635,-30,5,-1.13,40354490,15297,89.81,2665,2665,2605,3460,1870,2665,2638.07,1.12,0,1619,2711,2687,2646,2622,2581,2700,2635,252,795,500,1700,5,1,50429268,1329,-0.23,0.13,12,0.03,-11436.00,19603.00,4460,20240826,-40.92,2450,20250203,7.55,2770,-4.87,20250107,2450,7.55,20250203,4460,-40.92,20240826,2450,7.55,20250203,0.00,N,363280,500,252 억,,565541,N,N,1,N,00,N
20250219,111219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2635,-30,5,-1.13,29329900,11111,65.23,2665,2665,2605,3460,1870,2665,2639.72,1.12,0,1732,2711,2687,2646,2622,2581,2700,2635,252,795,500,1700,5,1,50429268,1329,-0.23,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-40.92,2450,20250203,7.55,2770,-4.87,20250107,2450,7.55,20250203,4460,-40.92,20240826,2450,7.55,20250203,0.00,N,363280,500,252 억,,565541,N,N,1,N,00,N
20250219,101219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2640,-25,5,-0.94,25239550,9557,56.11,2665,2665,2605,3460,1870,2665,2640.95,1.12,0,2176,2711,2687,2646,2622,2581,2700,2635,252,795,500,1700,5,1,50429268,1331,-0.23,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-40.81,2450,20250203,7.76,2770,-4.69,20250107,2450,7.76,20250203,4460,-40.81,20240826,2450,7.76,20250203,0.00,N,363280,500,252 억,,565541,N,N,1,N,00,N
20250219,091221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2650,-15,5,-0.56,511415,192,1.13,2665,2665,2650,3460,1870,2665,2663.62,1.12,0,-33,2711,2687,2646,2622,2581,2700,2635,252,795,500,1700,5,1,50429268,1336,-0.23,0.14,12,0.00,-11436.00,19603.00,4460,20240826,-40.58,2450,20250203,8.16,2770,-4.33,20250107,2450,8.16,20250203,4460,-40.58,20240826,2450,8.16,20250203,0.00,N,363280,500,252 억,,565541,N,N,1,N,00,N
20250218,161214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2665,15,2,0.57,44947665,17028,65.63,2630,2670,2605,3445,1855,2650,2638.41,1.12,0,1173,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1344,-0.23,0.14,12,0.03,-11436.00,19603.00,4460,20240826,-40.25,2450,20250203,8.78,2770,-3.79,20250107,2450,8.78,20250203,4460,-40.25,20240826,2450,8.78,20250203,0.00,N,363280,500,252 억,,564368,N,N,1,N,00,N
20250218,151216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2635,-15,5,-0.57,23614390,8997,34.68,2630,2670,2605,3445,1855,2650,2624.70,1.12,0,161,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1329,-0.23,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-40.92,2450,20250203,7.55,2770,-4.87,20250107,2450,7.55,20250203,4460,-40.92,20240826,2450,7.55,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,N,00,N
20250218,141217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2625,-25,5,-0.94,21214240,8085,31.16,2630,2670,2605,3445,1855,2650,2623.90,1.12,0,87,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1324,-0.23,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-41.14,2450,20250203,7.14,2770,-5.23,20250107,2450,7.14,20250203,4460,-41.14,20240826,2450,7.14,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,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 161218 57 100.00 KOSPI 금융 N N N N N 2630 -35 5 -1.31 66204720 25123 147.50 2665 2665 2605 3460 1870 2665 2635.23 1.12 0 -235 2711 2687 2646 2622 2581 2700 2635 252 795 500 1700 5 1 50429268 1326 -0.23 0.13 12 0.05 -11436.00 19603.00 4460 20240826 -41.03 2450 20250203 7.35 2770 -5.05 20250107 2450 7.35 20250203 4460 -41.03 20240826 2450 7.35 20250203 0.00 N 363280 500 252 억 565541 N N 1 N 00 N
3 20250219 151222 57 100.00 KOSPI 금융 N N N N N 2630 -35 5 -1.31 54740695 20764 121.90 2665 2665 2605 3460 1870 2665 2636.33 1.12 0 1271 2711 2687 2646 2622 2581 2700 2635 252 795 500 1700 5 1 50429268 1326 -0.23 0.13 12 0.04 -11436.00 19603.00 4460 20240826 -41.03 2450 20250203 7.35 2770 -5.05 20250107 2450 7.35 20250203 4460 -41.03 20240826 2450 7.35 20250203 0.00 N 363280 500 252 억 565541 N N 1 N 00 N
4 20250219 141218 57 100.00 KOSPI 금융 N N N N N 2635 -30 5 -1.13 46390260 17589 103.26 2665 2665 2605 3460 1870 2665 2637.46 1.12 0 1455 2711 2687 2646 2622 2581 2700 2635 252 795 500 1700 5 1 50429268 1329 -0.23 0.13 12 0.03 -11436.00 19603.00 4460 20240826 -40.92 2450 20250203 7.55 2770 -4.87 20250107 2450 7.55 20250203 4460 -40.92 20240826 2450 7.55 20250203 0.00 N 363280 500 252 억 565541 N N 1 N 00 N
5 20250219 131218 57 100.00 KOSPI 금융 N N N N N 2640 -25 5 -0.94 42085545 15955 93.67 2665 2665 2605 3460 1870 2665 2637.77 1.12 0 1519 2711 2687 2646 2622 2581 2700 2635 252 795 500 1700 5 1 50429268 1331 -0.23 0.13 12 0.03 -11436.00 19603.00 4460 20240826 -40.81 2450 20250203 7.76 2770 -4.69 20250107 2450 7.76 20250203 4460 -40.81 20240826 2450 7.76 20250203 0.00 N 363280 500 252 억 565541 N N 1 N 00 N
6 20250219 121219 57 100.00 KOSPI 금융 N N N N N 2635 -30 5 -1.13 40354490 15297 89.81 2665 2665 2605 3460 1870 2665 2638.07 1.12 0 1619 2711 2687 2646 2622 2581 2700 2635 252 795 500 1700 5 1 50429268 1329 -0.23 0.13 12 0.03 -11436.00 19603.00 4460 20240826 -40.92 2450 20250203 7.55 2770 -4.87 20250107 2450 7.55 20250203 4460 -40.92 20240826 2450 7.55 20250203 0.00 N 363280 500 252 억 565541 N N 1 N 00 N
7 20250219 111219 57 100.00 KOSPI 금융 N N N N N 2635 -30 5 -1.13 29329900 11111 65.23 2665 2665 2605 3460 1870 2665 2639.72 1.12 0 1732 2711 2687 2646 2622 2581 2700 2635 252 795 500 1700 5 1 50429268 1329 -0.23 0.13 12 0.02 -11436.00 19603.00 4460 20240826 -40.92 2450 20250203 7.55 2770 -4.87 20250107 2450 7.55 20250203 4460 -40.92 20240826 2450 7.55 20250203 0.00 N 363280 500 252 억 565541 N N 1 N 00 N
8 20250219 101219 57 100.00 KOSPI 금융 N N N N N 2640 -25 5 -0.94 25239550 9557 56.11 2665 2665 2605 3460 1870 2665 2640.95 1.12 0 2176 2711 2687 2646 2622 2581 2700 2635 252 795 500 1700 5 1 50429268 1331 -0.23 0.13 12 0.02 -11436.00 19603.00 4460 20240826 -40.81 2450 20250203 7.76 2770 -4.69 20250107 2450 7.76 20250203 4460 -40.81 20240826 2450 7.76 20250203 0.00 N 363280 500 252 억 565541 N N 1 N 00 N
9 20250219 091221 57 100.00 KOSPI 금융 N N N N N 2650 -15 5 -0.56 511415 192 1.13 2665 2665 2650 3460 1870 2665 2663.62 1.12 0 -33 2711 2687 2646 2622 2581 2700 2635 252 795 500 1700 5 1 50429268 1336 -0.23 0.14 12 0.00 -11436.00 19603.00 4460 20240826 -40.58 2450 20250203 8.16 2770 -4.33 20250107 2450 8.16 20250203 4460 -40.58 20240826 2450 8.16 20250203 0.00 N 363280 500 252 억 565541 N N 1 N 00 N
10 20250218 161214 57 100.00 KOSPI 금융 N N N N N 2665 15 2 0.57 44947665 17028 65.63 2630 2670 2605 3445 1855 2650 2638.41 1.12 0 1173 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1344 -0.23 0.14 12 0.03 -11436.00 19603.00 4460 20240826 -40.25 2450 20250203 8.78 2770 -3.79 20250107 2450 8.78 20250203 4460 -40.25 20240826 2450 8.78 20250203 0.00 N 363280 500 252 억 564368 N N 1 N 00 N
11 20250218 151216 57 100.00 KOSPI 금융 N N N N N 2635 -15 5 -0.57 23614390 8997 34.68 2630 2670 2605 3445 1855 2650 2624.70 1.12 0 161 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1329 -0.23 0.13 12 0.02 -11436.00 19603.00 4460 20240826 -40.92 2450 20250203 7.55 2770 -4.87 20250107 2450 7.55 20250203 4460 -40.92 20240826 2450 7.55 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N
12 20250218 141217 57 100.00 KOSPI 금융 N N N N N 2625 -25 5 -0.94 21214240 8085 31.16 2630 2670 2605 3445 1855 2650 2623.90 1.12 0 87 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1324 -0.23 0.13 12 0.02 -11436.00 19603.00 4460 20240826 -41.14 2450 20250203 7.14 2770 -5.23 20250107 2450 7.14 20250203 4460 -41.14 20240826 2450 7.14 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N