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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012320/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
20250218,160301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,465802500,6511,102.07,71400,72600,70400,92300,49700,71000,71541.04,2.15,0,1414,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1696,8.52,0.36,12,0.28,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,150301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,416522200,5824,91.30,71400,72600,70400,92300,49700,71000,71518.59,2.15,0,1296,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1696,8.52,0.36,12,0.25,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,140302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,600,2,0.85,259531000,3647,57.17,71400,72000,70400,92300,49700,71000,71163.05,2.15,0,1095,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1693,8.50,0.36,12,0.15,8420.00,199901.00,123900,20240325,-42.21,59700,20241209,19.93,72900,-1.78,20250210,61100,17.18,20250102,123900,-42.21,20240325,59700,19.93,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,130301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,100,2,0.14,183772900,2590,40.60,71400,71600,70400,92300,49700,71000,70954.72,2.15,0,886,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1682,8.44,0.36,12,0.11,8420.00,199901.00,123900,20240325,-42.62,59700,20241209,19.10,72900,-2.47,20250210,61100,16.37,20250102,123900,-42.62,20240325,59700,19.10,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,120301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,200,2,0.28,165335600,2331,36.54,71400,71600,70400,92300,49700,71000,70928.92,2.15,0,857,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1684,8.46,0.36,12,0.10,8420.00,199901.00,123900,20240325,-42.53,59700,20241209,19.26,72900,-2.33,20250210,61100,16.53,20250102,123900,-42.53,20240325,59700,19.26,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,110301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,200,2,0.28,136737500,1930,30.26,71400,71500,70400,92300,49700,71000,70848.13,2.15,0,711,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1684,8.46,0.36,12,0.08,8420.00,199901.00,123900,20240325,-42.53,59700,20241209,19.26,72900,-2.33,20250210,61100,16.53,20250102,123900,-42.53,20240325,59700,19.26,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,100301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,-100,5,-0.14,66939900,943,14.78,71400,71500,70800,92300,49700,71000,70986.05,2.15,0,505,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1677,8.42,0.35,12,0.04,8420.00,199901.00,123900,20240325,-42.78,59700,20241209,18.76,72900,-2.74,20250210,61100,16.04,20250102,123900,-42.78,20240325,59700,18.76,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250218,090301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,300,2,0.42,8505400,120,1.88,71400,71400,70800,92300,49700,71000,70874.14,2.15,0,88,72666,71832,70966,70132,69266,72250,70550,118,21300,5000,49700,100,1,2365023,1686,8.47,0.36,12,0.01,8420.00,199901.00,123900,20240325,-42.45,59700,20241209,19.43,72900,-2.19,20250210,61100,16.69,20250102,123900,-42.45,20240325,59700,19.43,20241209,3.26,N,012320,5000,118 억,,50840,N,N,1,N,00,N
20250217,160301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,200,2,0.28,450963400,6372,124.87,70400,71800,70100,92000,49600,70800,70772.59,2.06,0,1105,72266,71532,70866,70132,69466,71900,70500,118,21200,5000,49560,100,1,2365023,1679,8.43,0.36,12,0.27,8420.00,199901.00,123900,20240325,-42.70,59700,20241209,18.93,72900,-2.61,20250210,61100,16.20,20250102,123900,-42.70,20240325,59700,18.93,20241209,3.26,N,012320,5000,118 억,,48824,N,N,1,N,00,N
20250217,150301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,0,3,0.00,426427100,6026,118.09,70400,71800,70100,92000,49600,70800,70764.54,2.06,0,992,72266,71532,70866,70132,69466,71900,70500,118,21200,5000,49560,100,1,2365023,1674,8.41,0.35,12,0.25,8420.00,199901.00,123900,20240325,-42.86,59700,20241209,18.59,72900,-2.88,20250210,61100,15.88,20250102,123900,-42.86,20240325,59700,18.59,20241209,3.26,N,012320,5000,118 억,,48824,N,N,2,N,00,N
20250217,140300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70700,-100,5,-0.14,368744900,5215,102.19,70400,71800,70100,92000,49600,70800,70708.51,2.06,0,390,72266,71532,70866,70132,69466,71900,70500,118,21200,5000,49560,100,1,2365023,1672,8.40,0.35,12,0.22,8420.00,199901.00,123900,20240325,-42.94,59700,20241209,18.43,72900,-3.02,20250210,61100,15.71,20250102,123900,-42.94,20240325,59700,18.43,20241209,3.26,N,012320,5000,118 억,,48824,N,N,2,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 20250218 160301 57 100.00 KOSPI 금융 N N N N N 71700 700 2 0.99 465802500 6511 102.07 71400 72600 70400 92300 49700 71000 71541.04 2.15 0 1414 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1696 8.52 0.36 12 0.28 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
3 20250218 150301 57 100.00 KOSPI 금융 N N N N N 71700 700 2 0.99 416522200 5824 91.30 71400 72600 70400 92300 49700 71000 71518.59 2.15 0 1296 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1696 8.52 0.36 12 0.25 8420.00 199901.00 123900 20240325 -42.13 59700 20241209 20.10 72900 -1.65 20250210 61100 17.35 20250102 123900 -42.13 20240325 59700 20.10 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
4 20250218 140302 57 100.00 KOSPI 금융 N N N N N 71600 600 2 0.85 259531000 3647 57.17 71400 72000 70400 92300 49700 71000 71163.05 2.15 0 1095 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1693 8.50 0.36 12 0.15 8420.00 199901.00 123900 20240325 -42.21 59700 20241209 19.93 72900 -1.78 20250210 61100 17.18 20250102 123900 -42.21 20240325 59700 19.93 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
5 20250218 130301 57 100.00 KOSPI 금융 N N N N N 71100 100 2 0.14 183772900 2590 40.60 71400 71600 70400 92300 49700 71000 70954.72 2.15 0 886 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1682 8.44 0.36 12 0.11 8420.00 199901.00 123900 20240325 -42.62 59700 20241209 19.10 72900 -2.47 20250210 61100 16.37 20250102 123900 -42.62 20240325 59700 19.10 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
6 20250218 120301 57 100.00 KOSPI 금융 N N N N N 71200 200 2 0.28 165335600 2331 36.54 71400 71600 70400 92300 49700 71000 70928.92 2.15 0 857 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1684 8.46 0.36 12 0.10 8420.00 199901.00 123900 20240325 -42.53 59700 20241209 19.26 72900 -2.33 20250210 61100 16.53 20250102 123900 -42.53 20240325 59700 19.26 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
7 20250218 110301 57 100.00 KOSPI 금융 N N N N N 71200 200 2 0.28 136737500 1930 30.26 71400 71500 70400 92300 49700 71000 70848.13 2.15 0 711 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1684 8.46 0.36 12 0.08 8420.00 199901.00 123900 20240325 -42.53 59700 20241209 19.26 72900 -2.33 20250210 61100 16.53 20250102 123900 -42.53 20240325 59700 19.26 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
8 20250218 100301 57 100.00 KOSPI 금융 N N N N N 70900 -100 5 -0.14 66939900 943 14.78 71400 71500 70800 92300 49700 71000 70986.05 2.15 0 505 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1677 8.42 0.35 12 0.04 8420.00 199901.00 123900 20240325 -42.78 59700 20241209 18.76 72900 -2.74 20250210 61100 16.04 20250102 123900 -42.78 20240325 59700 18.76 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
9 20250218 090301 57 100.00 KOSPI 금융 N N N N N 71300 300 2 0.42 8505400 120 1.88 71400 71400 70800 92300 49700 71000 70874.14 2.15 0 88 72666 71832 70966 70132 69266 72250 70550 118 21300 5000 49700 100 1 2365023 1686 8.47 0.36 12 0.01 8420.00 199901.00 123900 20240325 -42.45 59700 20241209 19.43 72900 -2.19 20250210 61100 16.69 20250102 123900 -42.45 20240325 59700 19.43 20241209 3.26 N 012320 5000 118 억 50840 N N 1 N 00 N
10 20250217 160301 57 100.00 KOSPI 금융 N N N N N 71000 200 2 0.28 450963400 6372 124.87 70400 71800 70100 92000 49600 70800 70772.59 2.06 0 1105 72266 71532 70866 70132 69466 71900 70500 118 21200 5000 49560 100 1 2365023 1679 8.43 0.36 12 0.27 8420.00 199901.00 123900 20240325 -42.70 59700 20241209 18.93 72900 -2.61 20250210 61100 16.20 20250102 123900 -42.70 20240325 59700 18.93 20241209 3.26 N 012320 5000 118 억 48824 N N 1 N 00 N
11 20250217 150301 57 100.00 KOSPI 금융 N N N N N 70800 0 3 0.00 426427100 6026 118.09 70400 71800 70100 92000 49600 70800 70764.54 2.06 0 992 72266 71532 70866 70132 69466 71900 70500 118 21200 5000 49560 100 1 2365023 1674 8.41 0.35 12 0.25 8420.00 199901.00 123900 20240325 -42.86 59700 20241209 18.59 72900 -2.88 20250210 61100 15.88 20250102 123900 -42.86 20240325 59700 18.59 20241209 3.26 N 012320 5000 118 억 48824 N N 2 N 00 N
12 20250217 140300 57 100.00 KOSPI 금융 N N N N N 70700 -100 5 -0.14 368744900 5215 102.19 70400 71800 70100 92000 49600 70800 70708.51 2.06 0 390 72266 71532 70866 70132 69466 71900 70500 118 21200 5000 49560 100 1 2365023 1672 8.40 0.35 12 0.22 8420.00 199901.00 123900 20240325 -42.94 59700 20241209 18.43 72900 -3.02 20250210 61100 15.71 20250102 123900 -42.94 20240325 59700 18.43 20241209 3.26 N 012320 5000 118 억 48824 N N 2 N 00 N