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
487570/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
20250219,161355,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31500,900,2,2.94,692247150,22200,153.56,30600,31550,30600,39750,21450,30600,31182.07,3.56,0,-27,31400,31000,30550,30150,29700,31200,30350,186,9150,5000,20800,50,1,3725927,1174,0.00,0.00,12,0.60,0.00,0.00,118000,20240729,-73.31,27600,20250203,14.13,31550,-0.16,20250219,27600,14.13,20250203,118000,-73.31,20240729,27600,14.13,20250203,0.36,N,487570,5000,186 억,,132512,N,N,2,N,00,N
20250219,151359,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31450,850,2,2.78,679365350,21791,150.73,30600,31500,30600,39750,21450,30600,31176.42,3.56,0,75,31400,31000,30550,30150,29700,31200,30350,186,9150,5000,20800,50,1,3725927,1172,0.00,0.00,12,0.58,0.00,0.00,118000,20240729,-73.35,27600,20250203,13.95,31500,-0.16,20250219,27600,13.95,20250203,118000,-73.35,20240729,27600,13.95,20250203,0.36,N,487570,5000,186 억,,132512,N,N,0,N,00,N
20250219,141355,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31250,650,2,2.12,554793150,17821,123.27,30600,31500,30600,39750,21450,30600,31131.43,3.56,0,-496,31400,31000,30550,30150,29700,31200,30350,186,9150,5000,20800,50,1,3725927,1164,0.00,0.00,12,0.48,0.00,0.00,118000,20240729,-73.52,27600,20250203,13.22,31500,-0.79,20250219,27600,13.22,20250203,118000,-73.52,20240729,27600,13.22,20250203,0.36,N,487570,5000,186 억,,132512,N,N,0,N,00,N
20250219,131355,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31100,500,2,1.63,504184800,16197,112.04,30600,31500,30600,39750,21450,30600,31128.28,3.56,0,79,31400,31000,30550,30150,29700,31200,30350,186,9150,5000,20800,50,1,3725927,1159,0.00,0.00,12,0.43,0.00,0.00,118000,20240729,-73.64,27600,20250203,12.68,31500,-1.27,20250219,27600,12.68,20250203,118000,-73.64,20240729,27600,12.68,20250203,0.36,N,487570,5000,186 억,,132512,N,N,0,N,00,N
20250219,121355,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31300,700,2,2.29,360165000,11585,80.13,30600,31500,30600,39750,21450,30600,31088.91,3.56,0,2236,31400,31000,30550,30150,29700,31200,30350,186,9150,5000,20800,50,1,3725927,1166,0.00,0.00,12,0.31,0.00,0.00,118000,20240729,-73.47,27600,20250203,13.41,31500,-0.63,20250219,27600,13.41,20250203,118000,-73.47,20240729,27600,13.41,20250203,0.36,N,487570,5000,186 억,,132512,N,N,0,N,00,N
20250219,111356,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31500,900,2,2.94,313647350,10101,69.87,30600,31500,30600,39750,21450,30600,31051.12,3.56,0,2415,31400,31000,30550,30150,29700,31200,30350,186,9150,5000,20800,50,1,3725927,1174,0.00,0.00,12,0.27,0.00,0.00,118000,20240729,-73.31,27600,20250203,14.13,31500,0.00,20250219,27600,14.13,20250203,118000,-73.31,20240729,27600,14.13,20250203,0.36,N,487570,5000,186 억,,132512,N,N,0,N,00,N
20250219,101356,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30750,150,2,0.49,83305900,2715,18.78,30600,30850,30600,39750,21450,30600,30683.57,3.56,0,477,31400,31000,30550,30150,29700,31200,30350,186,9150,5000,20800,50,1,3725927,1146,0.00,0.00,12,0.07,0.00,0.00,118000,20240729,-73.94,27600,20250203,11.41,31200,-1.44,20250113,27600,11.41,20250203,118000,-73.94,20240729,27600,11.41,20250203,0.36,N,487570,5000,186 억,,132512,N,N,0,N,00,N
20250219,091358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30650,50,2,0.16,21796350,711,4.92,30600,30750,30600,39750,21450,30600,30655.91,3.56,0,-83,31400,31000,30550,30150,29700,31200,30350,186,9150,5000,20800,50,1,3725927,1142,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-74.03,27600,20250203,11.05,31200,-1.76,20250113,27600,11.05,20250203,118000,-74.03,20240729,27600,11.05,20250203,0.36,N,487570,5000,186 억,,132512,N,N,0,N,00,N
20250218,161350,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,450,2,1.49,442280300,14455,186.18,30100,30950,30100,39150,21150,30150,30597.04,3.54,0,-346,31083,30616,30033,29566,28983,30850,29800,186,9000,5000,20500,50,1,3725927,1140,0.00,0.00,12,0.39,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31200,-1.92,20250113,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.37,N,487570,5000,186 억,,131849,N,N,1,N,00,N
20250218,151351,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,400,2,1.33,436192100,14256,183.62,30100,30950,30100,39150,21150,30150,30597.09,3.54,0,-356,31083,30616,30033,29566,28983,30850,29800,186,9000,5000,20500,50,1,3725927,1138,0.00,0.00,12,0.38,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31200,-2.08,20250113,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.37,N,487570,5000,186 억,,131849,N,N,1,N,00,N
20250218,141354,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30650,500,2,1.66,413327750,13509,174.00,30100,30950,30100,39150,21150,30150,30596.47,3.54,0,-69,31083,30616,30033,29566,28983,30850,29800,186,9000,5000,20500,50,1,3725927,1142,0.00,0.00,12,0.36,0.00,0.00,118000,20240729,-74.03,27600,20250203,11.05,31200,-1.76,20250113,27600,11.05,20250203,118000,-74.03,20240729,27600,11.05,20250203,0.37,N,487570,5000,186 억,,131849,N,N,1,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 161355 57 100.00 KOSPI 금융 N N N N N 31500 900 2 2.94 692247150 22200 153.56 30600 31550 30600 39750 21450 30600 31182.07 3.56 0 -27 31400 31000 30550 30150 29700 31200 30350 186 9150 5000 20800 50 1 3725927 1174 0.00 0.00 12 0.60 0.00 0.00 118000 20240729 -73.31 27600 20250203 14.13 31550 -0.16 20250219 27600 14.13 20250203 118000 -73.31 20240729 27600 14.13 20250203 0.36 N 487570 5000 186 억 132512 N N 2 N 00 N
3 20250219 151359 57 100.00 KOSPI 금융 N N N N N 31450 850 2 2.78 679365350 21791 150.73 30600 31500 30600 39750 21450 30600 31176.42 3.56 0 75 31400 31000 30550 30150 29700 31200 30350 186 9150 5000 20800 50 1 3725927 1172 0.00 0.00 12 0.58 0.00 0.00 118000 20240729 -73.35 27600 20250203 13.95 31500 -0.16 20250219 27600 13.95 20250203 118000 -73.35 20240729 27600 13.95 20250203 0.36 N 487570 5000 186 억 132512 N N 0 N 00 N
4 20250219 141355 57 100.00 KOSPI 금융 N N N N N 31250 650 2 2.12 554793150 17821 123.27 30600 31500 30600 39750 21450 30600 31131.43 3.56 0 -496 31400 31000 30550 30150 29700 31200 30350 186 9150 5000 20800 50 1 3725927 1164 0.00 0.00 12 0.48 0.00 0.00 118000 20240729 -73.52 27600 20250203 13.22 31500 -0.79 20250219 27600 13.22 20250203 118000 -73.52 20240729 27600 13.22 20250203 0.36 N 487570 5000 186 억 132512 N N 0 N 00 N
5 20250219 131355 57 100.00 KOSPI 금융 N N N N N 31100 500 2 1.63 504184800 16197 112.04 30600 31500 30600 39750 21450 30600 31128.28 3.56 0 79 31400 31000 30550 30150 29700 31200 30350 186 9150 5000 20800 50 1 3725927 1159 0.00 0.00 12 0.43 0.00 0.00 118000 20240729 -73.64 27600 20250203 12.68 31500 -1.27 20250219 27600 12.68 20250203 118000 -73.64 20240729 27600 12.68 20250203 0.36 N 487570 5000 186 억 132512 N N 0 N 00 N
6 20250219 121355 57 100.00 KOSPI 금융 N N N N N 31300 700 2 2.29 360165000 11585 80.13 30600 31500 30600 39750 21450 30600 31088.91 3.56 0 2236 31400 31000 30550 30150 29700 31200 30350 186 9150 5000 20800 50 1 3725927 1166 0.00 0.00 12 0.31 0.00 0.00 118000 20240729 -73.47 27600 20250203 13.41 31500 -0.63 20250219 27600 13.41 20250203 118000 -73.47 20240729 27600 13.41 20250203 0.36 N 487570 5000 186 억 132512 N N 0 N 00 N
7 20250219 111356 57 100.00 KOSPI 금융 N N N N N 31500 900 2 2.94 313647350 10101 69.87 30600 31500 30600 39750 21450 30600 31051.12 3.56 0 2415 31400 31000 30550 30150 29700 31200 30350 186 9150 5000 20800 50 1 3725927 1174 0.00 0.00 12 0.27 0.00 0.00 118000 20240729 -73.31 27600 20250203 14.13 31500 0.00 20250219 27600 14.13 20250203 118000 -73.31 20240729 27600 14.13 20250203 0.36 N 487570 5000 186 억 132512 N N 0 N 00 N
8 20250219 101356 57 100.00 KOSPI 금융 N N N N N 30750 150 2 0.49 83305900 2715 18.78 30600 30850 30600 39750 21450 30600 30683.57 3.56 0 477 31400 31000 30550 30150 29700 31200 30350 186 9150 5000 20800 50 1 3725927 1146 0.00 0.00 12 0.07 0.00 0.00 118000 20240729 -73.94 27600 20250203 11.41 31200 -1.44 20250113 27600 11.41 20250203 118000 -73.94 20240729 27600 11.41 20250203 0.36 N 487570 5000 186 억 132512 N N 0 N 00 N
9 20250219 091358 57 100.00 KOSPI 금융 N N N N N 30650 50 2 0.16 21796350 711 4.92 30600 30750 30600 39750 21450 30600 30655.91 3.56 0 -83 31400 31000 30550 30150 29700 31200 30350 186 9150 5000 20800 50 1 3725927 1142 0.00 0.00 12 0.02 0.00 0.00 118000 20240729 -74.03 27600 20250203 11.05 31200 -1.76 20250113 27600 11.05 20250203 118000 -74.03 20240729 27600 11.05 20250203 0.36 N 487570 5000 186 억 132512 N N 0 N 00 N
10 20250218 161350 57 100.00 KOSPI 금융 N N N N N 30600 450 2 1.49 442280300 14455 186.18 30100 30950 30100 39150 21150 30150 30597.04 3.54 0 -346 31083 30616 30033 29566 28983 30850 29800 186 9000 5000 20500 50 1 3725927 1140 0.00 0.00 12 0.39 0.00 0.00 118000 20240729 -74.07 27600 20250203 10.87 31200 -1.92 20250113 27600 10.87 20250203 118000 -74.07 20240729 27600 10.87 20250203 0.37 N 487570 5000 186 억 131849 N N 1 N 00 N
11 20250218 151351 57 100.00 KOSPI 금융 N N N N N 30550 400 2 1.33 436192100 14256 183.62 30100 30950 30100 39150 21150 30150 30597.09 3.54 0 -356 31083 30616 30033 29566 28983 30850 29800 186 9000 5000 20500 50 1 3725927 1138 0.00 0.00 12 0.38 0.00 0.00 118000 20240729 -74.11 27600 20250203 10.69 31200 -2.08 20250113 27600 10.69 20250203 118000 -74.11 20240729 27600 10.69 20250203 0.37 N 487570 5000 186 억 131849 N N 1 N 00 N
12 20250218 141354 57 100.00 KOSPI 금융 N N N N N 30650 500 2 1.66 413327750 13509 174.00 30100 30950 30100 39150 21150 30150 30596.47 3.54 0 -69 31083 30616 30033 29566 28983 30850 29800 186 9000 5000 20500 50 1 3725927 1142 0.00 0.00 12 0.36 0.00 0.00 118000 20240729 -74.03 27600 20250203 11.05 31200 -1.76 20250113 27600 11.05 20250203 118000 -74.03 20240729 27600 11.05 20250203 0.37 N 487570 5000 186 억 131849 N N 1 N 00 N