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
499790/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
20250219,161358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20150,150,2,0.75,946013780,47092,135.45,20000,20400,19920,26000,14000,20000,20088.60,7.69,0,16857,20753,20376,20173,19796,19593,20275,19695,198,6000,1000,14000,50,1,19830841,3996,0.00,0.00,12,0.24,0.00,0.00,33100,20241223,-39.12,18560,20250203,8.57,23750,-15.16,20250107,18560,8.57,20250203,33100,-39.12,20241223,18560,8.57,20250203,0.22,N,499790,1000,198 억,,1525436,N,N,46,N,00,N
20250219,151403,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20100,100,2,0.50,917861080,45694,131.43,20000,20400,19920,26000,14000,20000,20087.12,7.69,0,16813,20753,20376,20173,19796,19593,20275,19695,198,6000,1000,14000,50,1,19830841,3986,0.00,0.00,12,0.23,0.00,0.00,33100,20241223,-39.27,18560,20250203,8.30,23750,-15.37,20250107,18560,8.30,20250203,33100,-39.27,20241223,18560,8.30,20250203,0.22,N,499790,1000,198 억,,1525436,N,N,432,N,00,N
20250219,141358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20050,50,2,0.25,756403080,37658,108.32,20000,20400,19920,26000,14000,20000,20086.12,7.69,0,13186,20753,20376,20173,19796,19593,20275,19695,198,6000,1000,14000,50,1,19830841,3976,0.00,0.00,12,0.19,0.00,0.00,33100,20241223,-39.43,18560,20250203,8.03,23750,-15.58,20250107,18560,8.03,20250203,33100,-39.43,20241223,18560,8.03,20250203,0.22,N,499790,1000,198 억,,1525436,N,N,432,N,00,N
20250219,131358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20050,50,2,0.25,620464480,30888,88.85,20000,20400,19920,26000,14000,20000,20087.56,7.69,0,11432,20753,20376,20173,19796,19593,20275,19695,198,6000,1000,14000,50,1,19830841,3976,0.00,0.00,12,0.16,0.00,0.00,33100,20241223,-39.43,18560,20250203,8.03,23750,-15.58,20250107,18560,8.03,20250203,33100,-39.43,20241223,18560,8.03,20250203,0.22,N,499790,1000,198 억,,1525436,N,N,432,N,00,N
20250219,121358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20050,50,2,0.25,444815080,22136,63.67,20000,20400,19920,26000,14000,20000,20094.65,7.69,0,8063,20753,20376,20173,19796,19593,20275,19695,198,6000,1000,14000,50,1,19830841,3976,0.00,0.00,12,0.11,0.00,0.00,33100,20241223,-39.43,18560,20250203,8.03,23750,-15.58,20250107,18560,8.03,20250203,33100,-39.43,20241223,18560,8.03,20250203,0.22,N,499790,1000,198 억,,1525436,N,N,432,N,00,N
20250219,111400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20050,50,2,0.25,307325530,15286,43.97,20000,20400,19920,26000,14000,20000,20105.03,7.69,0,5890,20753,20376,20173,19796,19593,20275,19695,198,6000,1000,14000,50,1,19830841,3976,0.00,0.00,12,0.08,0.00,0.00,33100,20241223,-39.43,18560,20250203,8.03,23750,-15.58,20250107,18560,8.03,20250203,33100,-39.43,20241223,18560,8.03,20250203,0.22,N,499790,1000,198 억,,1525436,N,N,432,N,00,N
20250219,101359,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20250,250,2,1.25,210166680,10450,30.06,20000,20400,19920,26000,14000,20000,20111.64,7.69,0,4566,20753,20376,20173,19796,19593,20275,19695,198,6000,1000,14000,50,1,19830841,4016,0.00,0.00,12,0.05,0.00,0.00,33100,20241223,-38.82,18560,20250203,9.11,23750,-14.74,20250107,18560,9.11,20250203,33100,-38.82,20241223,18560,9.11,20250203,0.22,N,499790,1000,198 억,,1525436,N,N,432,N,00,N
20250219,091402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20000,0,3,0.00,32680760,1636,4.71,20000,20100,19920,26000,14000,20000,19976.01,7.69,0,142,20753,20376,20173,19796,19593,20275,19695,198,6000,1000,14000,50,1,19830841,3966,0.00,0.00,12,0.01,0.00,0.00,33100,20241223,-39.58,18560,20250203,7.76,23750,-15.79,20250107,18560,7.76,20250203,33100,-39.58,20241223,18560,7.76,20250203,0.22,N,499790,1000,198 억,,1525436,N,N,432,N,00,N
20250218,161354,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20000,-400,5,-1.96,698054900,34755,153.08,20400,20550,19970,26500,14300,20400,20085.08,7.70,0,-1247,20966,20682,20316,20032,19666,20825,20175,198,6100,1000,14280,50,1,19830841,3966,0.00,0.00,12,0.18,0.00,0.00,33100,20241223,-39.58,18560,20250203,7.76,23750,-15.79,20250107,18560,7.76,20250203,33100,-39.58,20241223,18560,7.76,20250203,0.22,N,499790,1000,198 억,,1527105,N,N,432,N,00,N
20250218,151355,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20050,-350,5,-1.72,668545300,33281,146.59,20400,20550,19970,26500,14300,20400,20087.90,7.70,0,-1890,20966,20682,20316,20032,19666,20825,20175,198,6100,1000,14280,50,1,19830841,3976,0.00,0.00,12,0.17,0.00,0.00,33100,20241223,-39.43,18560,20250203,8.03,23750,-15.58,20250107,18560,8.03,20250203,33100,-39.43,20241223,18560,8.03,20250203,0.22,N,499790,1000,198 억,,1527105,N,N,6,N,00,N
20250218,141357,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20100,-300,5,-1.47,552102050,27496,121.11,20400,20550,19970,26500,14300,20400,20079.36,7.70,0,-2631,20966,20682,20316,20032,19666,20825,20175,198,6100,1000,14280,50,1,19830841,3986,0.00,0.00,12,0.14,0.00,0.00,33100,20241223,-39.27,18560,20250203,8.30,23750,-15.37,20250107,18560,8.30,20250203,33100,-39.27,20241223,18560,8.30,20250203,0.22,N,499790,1000,198 억,,1527105,N,N,6,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 161358 57 100.00 KOSPI 금융 N N N N N 20150 150 2 0.75 946013780 47092 135.45 20000 20400 19920 26000 14000 20000 20088.60 7.69 0 16857 20753 20376 20173 19796 19593 20275 19695 198 6000 1000 14000 50 1 19830841 3996 0.00 0.00 12 0.24 0.00 0.00 33100 20241223 -39.12 18560 20250203 8.57 23750 -15.16 20250107 18560 8.57 20250203 33100 -39.12 20241223 18560 8.57 20250203 0.22 N 499790 1000 198 억 1525436 N N 46 N 00 N
3 20250219 151403 57 100.00 KOSPI 금융 N N N N N 20100 100 2 0.50 917861080 45694 131.43 20000 20400 19920 26000 14000 20000 20087.12 7.69 0 16813 20753 20376 20173 19796 19593 20275 19695 198 6000 1000 14000 50 1 19830841 3986 0.00 0.00 12 0.23 0.00 0.00 33100 20241223 -39.27 18560 20250203 8.30 23750 -15.37 20250107 18560 8.30 20250203 33100 -39.27 20241223 18560 8.30 20250203 0.22 N 499790 1000 198 억 1525436 N N 432 N 00 N
4 20250219 141358 57 100.00 KOSPI 금융 N N N N N 20050 50 2 0.25 756403080 37658 108.32 20000 20400 19920 26000 14000 20000 20086.12 7.69 0 13186 20753 20376 20173 19796 19593 20275 19695 198 6000 1000 14000 50 1 19830841 3976 0.00 0.00 12 0.19 0.00 0.00 33100 20241223 -39.43 18560 20250203 8.03 23750 -15.58 20250107 18560 8.03 20250203 33100 -39.43 20241223 18560 8.03 20250203 0.22 N 499790 1000 198 억 1525436 N N 432 N 00 N
5 20250219 131358 57 100.00 KOSPI 금융 N N N N N 20050 50 2 0.25 620464480 30888 88.85 20000 20400 19920 26000 14000 20000 20087.56 7.69 0 11432 20753 20376 20173 19796 19593 20275 19695 198 6000 1000 14000 50 1 19830841 3976 0.00 0.00 12 0.16 0.00 0.00 33100 20241223 -39.43 18560 20250203 8.03 23750 -15.58 20250107 18560 8.03 20250203 33100 -39.43 20241223 18560 8.03 20250203 0.22 N 499790 1000 198 억 1525436 N N 432 N 00 N
6 20250219 121358 57 100.00 KOSPI 금융 N N N N N 20050 50 2 0.25 444815080 22136 63.67 20000 20400 19920 26000 14000 20000 20094.65 7.69 0 8063 20753 20376 20173 19796 19593 20275 19695 198 6000 1000 14000 50 1 19830841 3976 0.00 0.00 12 0.11 0.00 0.00 33100 20241223 -39.43 18560 20250203 8.03 23750 -15.58 20250107 18560 8.03 20250203 33100 -39.43 20241223 18560 8.03 20250203 0.22 N 499790 1000 198 억 1525436 N N 432 N 00 N
7 20250219 111400 57 100.00 KOSPI 금융 N N N N N 20050 50 2 0.25 307325530 15286 43.97 20000 20400 19920 26000 14000 20000 20105.03 7.69 0 5890 20753 20376 20173 19796 19593 20275 19695 198 6000 1000 14000 50 1 19830841 3976 0.00 0.00 12 0.08 0.00 0.00 33100 20241223 -39.43 18560 20250203 8.03 23750 -15.58 20250107 18560 8.03 20250203 33100 -39.43 20241223 18560 8.03 20250203 0.22 N 499790 1000 198 억 1525436 N N 432 N 00 N
8 20250219 101359 57 100.00 KOSPI 금융 N N N N N 20250 250 2 1.25 210166680 10450 30.06 20000 20400 19920 26000 14000 20000 20111.64 7.69 0 4566 20753 20376 20173 19796 19593 20275 19695 198 6000 1000 14000 50 1 19830841 4016 0.00 0.00 12 0.05 0.00 0.00 33100 20241223 -38.82 18560 20250203 9.11 23750 -14.74 20250107 18560 9.11 20250203 33100 -38.82 20241223 18560 9.11 20250203 0.22 N 499790 1000 198 억 1525436 N N 432 N 00 N
9 20250219 091402 57 100.00 KOSPI 금융 N N N N N 20000 0 3 0.00 32680760 1636 4.71 20000 20100 19920 26000 14000 20000 19976.01 7.69 0 142 20753 20376 20173 19796 19593 20275 19695 198 6000 1000 14000 50 1 19830841 3966 0.00 0.00 12 0.01 0.00 0.00 33100 20241223 -39.58 18560 20250203 7.76 23750 -15.79 20250107 18560 7.76 20250203 33100 -39.58 20241223 18560 7.76 20250203 0.22 N 499790 1000 198 억 1525436 N N 432 N 00 N
10 20250218 161354 57 100.00 KOSPI 금융 N N N N N 20000 -400 5 -1.96 698054900 34755 153.08 20400 20550 19970 26500 14300 20400 20085.08 7.70 0 -1247 20966 20682 20316 20032 19666 20825 20175 198 6100 1000 14280 50 1 19830841 3966 0.00 0.00 12 0.18 0.00 0.00 33100 20241223 -39.58 18560 20250203 7.76 23750 -15.79 20250107 18560 7.76 20250203 33100 -39.58 20241223 18560 7.76 20250203 0.22 N 499790 1000 198 억 1527105 N N 432 N 00 N
11 20250218 151355 57 100.00 KOSPI 금융 N N N N N 20050 -350 5 -1.72 668545300 33281 146.59 20400 20550 19970 26500 14300 20400 20087.90 7.70 0 -1890 20966 20682 20316 20032 19666 20825 20175 198 6100 1000 14280 50 1 19830841 3976 0.00 0.00 12 0.17 0.00 0.00 33100 20241223 -39.43 18560 20250203 8.03 23750 -15.58 20250107 18560 8.03 20250203 33100 -39.43 20241223 18560 8.03 20250203 0.22 N 499790 1000 198 억 1527105 N N 6 N 00 N
12 20250218 141357 57 100.00 KOSPI 금융 N N N N N 20100 -300 5 -1.47 552102050 27496 121.11 20400 20550 19970 26500 14300 20400 20079.36 7.70 0 -2631 20966 20682 20316 20032 19666 20825 20175 198 6100 1000 14280 50 1 19830841 3986 0.00 0.00 12 0.14 0.00 0.00 33100 20241223 -39.27 18560 20250203 8.30 23750 -15.37 20250107 18560 8.30 20250203 33100 -39.27 20241223 18560 8.30 20250203 0.22 N 499790 1000 198 억 1527105 N N 6 N 00 N