ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,161318,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20150,50,2,0.25,508163590,25049,55.97,20100,20750,19980,26100,14100,20100,20286.79,7.50,0,11749,20846,20472,20226,19852,19606,20350,19730,198,6000,1000,14070,50,1,19830841,3996,0.00,0.00,12,0.13,0.00,0.00,33100,20241223,-39.12,18560,20250203,8.57,23750,-15.16,20250107,18560,8.57,20250203,33100,-39.12,20241223,18560,8.57,20250203,0.24,N,499790,1000,198 억,,1487320,N,N,84,N,00,N
20250212,151318,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20200,100,2,0.50,465324240,22923,51.22,20100,20750,19980,26100,14100,20100,20299.45,7.50,0,11563,20846,20472,20226,19852,19606,20350,19730,198,6000,1000,14070,50,1,19830841,4006,0.00,0.00,12,0.12,0.00,0.00,33100,20241223,-38.97,18560,20250203,8.84,23750,-14.95,20250107,18560,8.84,20250203,33100,-38.97,20241223,18560,8.84,20250203,0.24,N,499790,1000,198 억,,1487320,N,N,1,N,00,N
20250212,141319,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20150,50,2,0.25,353842440,17395,38.87,20100,20750,19980,26100,14100,20100,20341.62,7.50,0,8629,20846,20472,20226,19852,19606,20350,19730,198,6000,1000,14070,50,1,19830841,3996,0.00,0.00,12,0.09,0.00,0.00,33100,20241223,-39.12,18560,20250203,8.57,23750,-15.16,20250107,18560,8.57,20250203,33100,-39.12,20241223,18560,8.57,20250203,0.24,N,499790,1000,198 억,,1487320,N,N,1,N,00,N
20250212,131322,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20250,150,2,0.75,301311590,14790,33.05,20100,20750,19980,26100,14100,20100,20372.66,7.50,0,7488,20846,20472,20226,19852,19606,20350,19730,198,6000,1000,14070,50,1,19830841,4016,0.00,0.00,12,0.07,0.00,0.00,33100,20241223,-38.82,18560,20250203,9.11,23750,-14.74,20250107,18560,9.11,20250203,33100,-38.82,20241223,18560,9.11,20250203,0.24,N,499790,1000,198 억,,1487320,N,N,1,N,00,N
20250212,121318,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20300,200,2,1.00,247836440,12163,27.18,20100,20750,19980,26100,14100,20100,20376.26,7.50,0,7174,20846,20472,20226,19852,19606,20350,19730,198,6000,1000,14070,50,1,19830841,4026,0.00,0.00,12,0.06,0.00,0.00,33100,20241223,-38.67,18560,20250203,9.38,23750,-14.53,20250107,18560,9.38,20250203,33100,-38.67,20241223,18560,9.38,20250203,0.24,N,499790,1000,198 억,,1487320,N,N,1,N,00,N
20250212,111316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20400,300,2,1.49,215912090,10595,23.68,20100,20750,19980,26100,14100,20100,20378.68,7.50,0,7053,20846,20472,20226,19852,19606,20350,19730,198,6000,1000,14070,50,1,19830841,4045,0.00,0.00,12,0.05,0.00,0.00,33100,20241223,-38.37,18560,20250203,9.91,23750,-14.11,20250107,18560,9.91,20250203,33100,-38.37,20241223,18560,9.91,20250203,0.24,N,499790,1000,198 억,,1487320,N,N,1,N,00,N
20250212,101310,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20350,250,2,1.24,186864490,9166,20.48,20100,20750,19980,26100,14100,20100,20386.70,7.50,0,6073,20846,20472,20226,19852,19606,20350,19730,198,6000,1000,14070,50,1,19830841,4036,0.00,0.00,12,0.05,0.00,0.00,33100,20241223,-38.52,18560,20250203,9.64,23750,-14.32,20250107,18560,9.64,20250203,33100,-38.52,20241223,18560,9.64,20250203,0.24,N,499790,1000,198 억,,1487320,N,N,1,N,00,N
20250212,091214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20000,-100,5,-0.50,26860910,1341,3.00,20100,20150,19980,26100,14100,20100,20030.51,7.50,0,292,20846,20472,20226,19852,19606,20350,19730,198,6000,1000,14070,50,1,19830841,3966,0.00,0.00,12,0.01,0.00,0.00,33100,20241223,-39.58,18560,20250203,7.76,23750,-15.79,20250107,18560,7.76,20250203,33100,-39.58,20241223,18560,7.76,20250203,0.24,N,499790,1000,198 억,,1487320,N,N,1,N,00,N
20250211,161321,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20100,-250,5,-1.23,899469710,44743,113.63,20600,20600,19980,26450,14250,20350,20103.03,7.45,0,-4569,21183,20766,20433,20016,19683,20600,19850,198,6100,1000,14240,50,1,19830841,3986,0.00,0.00,12,0.23,0.00,0.00,33100,20241223,-39.27,18560,20250203,8.30,23750,-15.37,20250107,18560,8.30,20250203,33100,-39.27,20241223,18560,8.30,20250203,0.24,N,499790,1000,198 억,,1476639,N,N,1,N,00,N
20250211,151323,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20200,-150,5,-0.74,845596210,42072,106.85,20600,20600,19980,26450,14250,20350,20098.79,7.45,0,-3982,21183,20766,20433,20016,19683,20600,19850,198,6100,1000,14240,50,1,19830841,4006,0.00,0.00,12,0.21,0.00,0.00,33100,20241223,-38.97,18560,20250203,8.84,23750,-14.95,20250107,18560,8.84,20250203,33100,-38.97,20241223,18560,8.84,20250203,0.24,N,499790,1000,198 억,,1476639,N,N,1,N,00,N
20250211,141321,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20000,-350,5,-1.72,602564850,29997,76.18,20600,20600,19990,26450,14250,20350,20087.50,7.45,0,-3658,21183,20766,20433,20016,19683,20600,19850,198,6100,1000,14240,50,1,19830841,3966,0.00,0.00,12,0.15,0.00,0.00,33100,20241223,-39.58,18560,20250203,7.76,23750,-15.79,20250107,18560,7.76,20250203,33100,-39.58,20241223,18560,7.76,20250203,0.24,N,499790,1000,198 억,,1476639,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 20250212 161318 57 100.00 KOSPI 금융 N N N N N 20150 50 2 0.25 508163590 25049 55.97 20100 20750 19980 26100 14100 20100 20286.79 7.50 0 11749 20846 20472 20226 19852 19606 20350 19730 198 6000 1000 14070 50 1 19830841 3996 0.00 0.00 12 0.13 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 0.24 N 499790 1000 198 억 1487320 N N 84 N 00 N
3 20250212 151318 57 100.00 KOSPI 금융 N N N N N 20200 100 2 0.50 465324240 22923 51.22 20100 20750 19980 26100 14100 20100 20299.45 7.50 0 11563 20846 20472 20226 19852 19606 20350 19730 198 6000 1000 14070 50 1 19830841 4006 0.00 0.00 12 0.12 0.00 0.00 33100 20241223 -38.97 18560 20250203 8.84 23750 -14.95 20250107 18560 8.84 20250203 33100 -38.97 20241223 18560 8.84 20250203 0.24 N 499790 1000 198 억 1487320 N N 1 N 00 N
4 20250212 141319 57 100.00 KOSPI 금융 N N N N N 20150 50 2 0.25 353842440 17395 38.87 20100 20750 19980 26100 14100 20100 20341.62 7.50 0 8629 20846 20472 20226 19852 19606 20350 19730 198 6000 1000 14070 50 1 19830841 3996 0.00 0.00 12 0.09 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 0.24 N 499790 1000 198 억 1487320 N N 1 N 00 N
5 20250212 131322 57 100.00 KOSPI 금융 N N N N N 20250 150 2 0.75 301311590 14790 33.05 20100 20750 19980 26100 14100 20100 20372.66 7.50 0 7488 20846 20472 20226 19852 19606 20350 19730 198 6000 1000 14070 50 1 19830841 4016 0.00 0.00 12 0.07 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 0.24 N 499790 1000 198 억 1487320 N N 1 N 00 N
6 20250212 121318 57 100.00 KOSPI 금융 N N N N N 20300 200 2 1.00 247836440 12163 27.18 20100 20750 19980 26100 14100 20100 20376.26 7.50 0 7174 20846 20472 20226 19852 19606 20350 19730 198 6000 1000 14070 50 1 19830841 4026 0.00 0.00 12 0.06 0.00 0.00 33100 20241223 -38.67 18560 20250203 9.38 23750 -14.53 20250107 18560 9.38 20250203 33100 -38.67 20241223 18560 9.38 20250203 0.24 N 499790 1000 198 억 1487320 N N 1 N 00 N
7 20250212 111316 57 100.00 KOSPI 금융 N N N N N 20400 300 2 1.49 215912090 10595 23.68 20100 20750 19980 26100 14100 20100 20378.68 7.50 0 7053 20846 20472 20226 19852 19606 20350 19730 198 6000 1000 14070 50 1 19830841 4045 0.00 0.00 12 0.05 0.00 0.00 33100 20241223 -38.37 18560 20250203 9.91 23750 -14.11 20250107 18560 9.91 20250203 33100 -38.37 20241223 18560 9.91 20250203 0.24 N 499790 1000 198 억 1487320 N N 1 N 00 N
8 20250212 101310 57 100.00 KOSPI 금융 N N N N N 20350 250 2 1.24 186864490 9166 20.48 20100 20750 19980 26100 14100 20100 20386.70 7.50 0 6073 20846 20472 20226 19852 19606 20350 19730 198 6000 1000 14070 50 1 19830841 4036 0.00 0.00 12 0.05 0.00 0.00 33100 20241223 -38.52 18560 20250203 9.64 23750 -14.32 20250107 18560 9.64 20250203 33100 -38.52 20241223 18560 9.64 20250203 0.24 N 499790 1000 198 억 1487320 N N 1 N 00 N
9 20250212 091214 57 100.00 KOSPI 금융 N N N N N 20000 -100 5 -0.50 26860910 1341 3.00 20100 20150 19980 26100 14100 20100 20030.51 7.50 0 292 20846 20472 20226 19852 19606 20350 19730 198 6000 1000 14070 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 0.24 N 499790 1000 198 억 1487320 N N 1 N 00 N
10 20250211 161321 57 100.00 KOSPI 금융 N N N N N 20100 -250 5 -1.23 899469710 44743 113.63 20600 20600 19980 26450 14250 20350 20103.03 7.45 0 -4569 21183 20766 20433 20016 19683 20600 19850 198 6100 1000 14240 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 0.24 N 499790 1000 198 억 1476639 N N 1 N 00 N
11 20250211 151323 57 100.00 KOSPI 금융 N N N N N 20200 -150 5 -0.74 845596210 42072 106.85 20600 20600 19980 26450 14250 20350 20098.79 7.45 0 -3982 21183 20766 20433 20016 19683 20600 19850 198 6100 1000 14240 50 1 19830841 4006 0.00 0.00 12 0.21 0.00 0.00 33100 20241223 -38.97 18560 20250203 8.84 23750 -14.95 20250107 18560 8.84 20250203 33100 -38.97 20241223 18560 8.84 20250203 0.24 N 499790 1000 198 억 1476639 N N 1 N 00 N
12 20250211 141321 57 100.00 KOSPI 금융 N N N N N 20000 -350 5 -1.72 602564850 29997 76.18 20600 20600 19990 26450 14250 20350 20087.50 7.45 0 -3658 21183 20766 20433 20016 19683 20600 19850 198 6100 1000 14240 50 1 19830841 3966 0.00 0.00 12 0.15 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 0.24 N 499790 1000 198 억 1476639 N N 1 N 00 N