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
034830/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
20250218,160424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,2,2,0.20,189374918,189535,93.01,998,1002,995,1300,700,1000,999.14,4.67,0,49869,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.08,-33.00,4200.00,1139,20240206,-12.03,979,20240805,2.35,1009,-0.69,20250106,985,1.73,20250203,1124,-10.85,20240220,979,2.35,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,150425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,2,2,0.20,176995258,177180,86.94,998,1002,995,1300,700,1000,998.96,4.67,0,47955,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.07,-33.00,4200.00,1139,20240206,-12.03,979,20240805,2.35,1009,-0.69,20250106,985,1.73,20250203,1124,-10.85,20240220,979,2.35,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,140425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,0,3,0.00,157903648,158101,77.58,998,1002,995,1300,700,1000,998.75,4.67,0,35604,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.06,-33.00,4200.00,1139,20240206,-12.20,979,20240805,2.15,1009,-0.89,20250106,985,1.52,20250203,1124,-11.03,20240220,979,2.15,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,130424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,1,2,0.10,135937166,136162,66.82,998,1001,995,1300,700,1000,998.35,4.67,0,24563,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.05,-33.00,4200.00,1139,20240206,-12.12,979,20240805,2.25,1009,-0.79,20250106,985,1.62,20250203,1124,-10.94,20240220,979,2.25,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,120425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,0,3,0.00,103810111,104037,51.05,998,1000,995,1300,700,1000,997.82,4.67,0,6776,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.04,-33.00,4200.00,1139,20240206,-12.20,979,20240805,2.15,1009,-0.89,20250106,985,1.52,20250203,1124,-11.03,20240220,979,2.15,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,110424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,998,-2,5,-0.20,88319086,88535,43.45,998,1000,995,1300,700,1000,997.56,4.67,0,1176,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2520,-30.24,0.24,12,0.04,-33.00,4200.00,1139,20240206,-12.38,979,20240805,1.94,1009,-1.09,20250106,985,1.32,20250203,1124,-11.21,20240220,979,1.94,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,100424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,999,-1,5,-0.10,17477036,17492,8.58,998,1000,998,1300,700,1000,999.14,4.67,0,-319,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2522,-30.27,0.24,12,0.01,-33.00,4200.00,1139,20240206,-12.29,979,20240805,2.04,1009,-0.99,20250106,985,1.42,20250203,1124,-11.12,20240220,979,2.04,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250218,090424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,999,-1,5,-0.10,834490,836,0.41,998,999,998,1300,700,1000,998.19,4.67,0,-479,1005,1002,999,996,993,1004,998,2525,300,1000,760,1,1,252489230,2522,-30.27,0.24,12,0.00,-33.00,4200.00,1139,20240206,-12.29,979,20240805,2.04,1009,-0.99,20250106,985,1.42,20250203,1124,-11.12,20240220,979,2.04,20240805,0.55,N,034830,1000,2524 억,,11782167,N,N,99,N,00,N
20250217,160424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,4,2,0.40,202826697,202999,107.77,996,1002,996,1294,698,996,999.14,4.65,0,48763,1002,999,996,993,990,999,993,2525,298,1000,750,1,1,252489230,2525,-30.30,0.24,12,0.08,-33.00,4200.00,1139,20240206,-12.20,979,20240805,2.15,1009,-0.89,20250106,985,1.52,20250203,1124,-11.03,20240220,979,2.15,20240805,0.55,N,034830,1000,2524 억,,11732658,N,N,99,N,00,N
20250217,150423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,999,3,2,0.30,182907370,183074,97.19,996,1002,996,1294,698,996,999.09,4.65,0,49666,1002,999,996,993,990,999,993,2525,298,1000,750,1,1,252489230,2522,-30.27,0.24,12,0.07,-33.00,4200.00,1139,20240206,-12.29,979,20240805,2.04,1009,-0.99,20250106,985,1.42,20250203,1124,-11.12,20240220,979,2.04,20240805,0.55,N,034830,1000,2524 억,,11732658,N,N,184,N,00,N
20250217,140423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,998,2,2,0.20,168811939,168960,89.70,996,1002,996,1294,698,996,999.12,4.65,0,44843,1002,999,996,993,990,999,993,2525,298,1000,750,1,1,252489230,2520,-30.24,0.24,12,0.07,-33.00,4200.00,1139,20240206,-12.38,979,20240805,1.94,1009,-1.09,20250106,985,1.32,20250203,1124,-11.21,20240220,979,1.94,20240805,0.55,N,034830,1000,2524 억,,11732658,N,N,184,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 160424 57 100.00 KOSPI 금융 N N N N N 1002 2 2 0.20 189374918 189535 93.01 998 1002 995 1300 700 1000 999.14 4.67 0 49869 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2530 -30.36 0.24 12 0.08 -33.00 4200.00 1139 20240206 -12.03 979 20240805 2.35 1009 -0.69 20250106 985 1.73 20250203 1124 -10.85 20240220 979 2.35 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
3 20250218 150425 57 100.00 KOSPI 금융 N N N N N 1002 2 2 0.20 176995258 177180 86.94 998 1002 995 1300 700 1000 998.96 4.67 0 47955 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2530 -30.36 0.24 12 0.07 -33.00 4200.00 1139 20240206 -12.03 979 20240805 2.35 1009 -0.69 20250106 985 1.73 20250203 1124 -10.85 20240220 979 2.35 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
4 20250218 140425 57 100.00 KOSPI 금융 N N N N N 1000 0 3 0.00 157903648 158101 77.58 998 1002 995 1300 700 1000 998.75 4.67 0 35604 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.06 -33.00 4200.00 1139 20240206 -12.20 979 20240805 2.15 1009 -0.89 20250106 985 1.52 20250203 1124 -11.03 20240220 979 2.15 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
5 20250218 130424 57 100.00 KOSPI 금융 N N N N N 1001 1 2 0.10 135937166 136162 66.82 998 1001 995 1300 700 1000 998.35 4.67 0 24563 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.05 -33.00 4200.00 1139 20240206 -12.12 979 20240805 2.25 1009 -0.79 20250106 985 1.62 20250203 1124 -10.94 20240220 979 2.25 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
6 20250218 120425 57 100.00 KOSPI 금융 N N N N N 1000 0 3 0.00 103810111 104037 51.05 998 1000 995 1300 700 1000 997.82 4.67 0 6776 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.04 -33.00 4200.00 1139 20240206 -12.20 979 20240805 2.15 1009 -0.89 20250106 985 1.52 20250203 1124 -11.03 20240220 979 2.15 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
7 20250218 110424 57 100.00 KOSPI 금융 N N N N N 998 -2 5 -0.20 88319086 88535 43.45 998 1000 995 1300 700 1000 997.56 4.67 0 1176 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2520 -30.24 0.24 12 0.04 -33.00 4200.00 1139 20240206 -12.38 979 20240805 1.94 1009 -1.09 20250106 985 1.32 20250203 1124 -11.21 20240220 979 1.94 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
8 20250218 100424 57 100.00 KOSPI 금융 N N N N N 999 -1 5 -0.10 17477036 17492 8.58 998 1000 998 1300 700 1000 999.14 4.67 0 -319 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2522 -30.27 0.24 12 0.01 -33.00 4200.00 1139 20240206 -12.29 979 20240805 2.04 1009 -0.99 20250106 985 1.42 20250203 1124 -11.12 20240220 979 2.04 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
9 20250218 090424 57 100.00 KOSPI 금융 N N N N N 999 -1 5 -0.10 834490 836 0.41 998 999 998 1300 700 1000 998.19 4.67 0 -479 1005 1002 999 996 993 1004 998 2525 300 1000 760 1 1 252489230 2522 -30.27 0.24 12 0.00 -33.00 4200.00 1139 20240206 -12.29 979 20240805 2.04 1009 -0.99 20250106 985 1.42 20250203 1124 -11.12 20240220 979 2.04 20240805 0.55 N 034830 1000 2524 억 11782167 N N 99 N 00 N
10 20250217 160424 57 100.00 KOSPI 금융 N N N N N 1000 4 2 0.40 202826697 202999 107.77 996 1002 996 1294 698 996 999.14 4.65 0 48763 1002 999 996 993 990 999 993 2525 298 1000 750 1 1 252489230 2525 -30.30 0.24 12 0.08 -33.00 4200.00 1139 20240206 -12.20 979 20240805 2.15 1009 -0.89 20250106 985 1.52 20250203 1124 -11.03 20240220 979 2.15 20240805 0.55 N 034830 1000 2524 억 11732658 N N 99 N 00 N
11 20250217 150423 57 100.00 KOSPI 금융 N N N N N 999 3 2 0.30 182907370 183074 97.19 996 1002 996 1294 698 996 999.09 4.65 0 49666 1002 999 996 993 990 999 993 2525 298 1000 750 1 1 252489230 2522 -30.27 0.24 12 0.07 -33.00 4200.00 1139 20240206 -12.29 979 20240805 2.04 1009 -0.99 20250106 985 1.42 20250203 1124 -11.12 20240220 979 2.04 20240805 0.55 N 034830 1000 2524 억 11732658 N N 184 N 00 N
12 20250217 140423 57 100.00 KOSPI 금융 N N N N N 998 2 2 0.20 168811939 168960 89.70 996 1002 996 1294 698 996 999.12 4.65 0 44843 1002 999 996 993 990 999 993 2525 298 1000 750 1 1 252489230 2520 -30.24 0.24 12 0.07 -33.00 4200.00 1139 20240206 -12.38 979 20240805 1.94 1009 -1.09 20250106 985 1.32 20250203 1124 -11.21 20240220 979 1.94 20240805 0.55 N 034830 1000 2524 억 11732658 N N 184 N 00 N