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
044820/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
20250218,160508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8660,10,2,0.12,39876800,4622,417.90,8670,8690,8580,11240,6060,8650,8627.61,3.61,0,-230,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,832,9.17,0.36,12,0.05,944.00,24191.00,10590,20240208,-18.22,8250,20241112,4.97,8760,-1.14,20250117,8370,3.46,20250114,10490,-17.45,20240527,8250,4.97,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,150508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8640,-10,5,-0.12,38804460,4498,406.69,8670,8690,8580,11240,6060,8650,8627.05,3.61,0,-178,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,830,9.15,0.36,12,0.05,944.00,24191.00,10590,20240208,-18.41,8250,20241112,4.73,8760,-1.37,20250117,8370,3.23,20250114,10490,-17.64,20240527,8250,4.73,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,140508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8660,10,2,0.12,36698840,4254,384.63,8670,8690,8580,11240,6060,8650,8626.90,3.61,0,-181,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,832,9.17,0.36,12,0.04,944.00,24191.00,10590,20240208,-18.22,8250,20241112,4.97,8760,-1.14,20250117,8370,3.46,20250114,10490,-17.45,20240527,8250,4.97,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,130507,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8630,-20,5,-0.23,30662390,3554,321.34,8670,8690,8580,11240,6060,8650,8627.57,3.61,0,-38,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,829,9.14,0.36,12,0.04,944.00,24191.00,10590,20240208,-18.51,8250,20241112,4.61,8760,-1.48,20250117,8370,3.11,20250114,10490,-17.73,20240527,8250,4.61,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,120508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8630,-20,5,-0.23,20393570,2367,214.01,8670,8670,8580,11240,6060,8650,8615.79,3.61,0,-34,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,829,9.14,0.36,12,0.02,944.00,24191.00,10590,20240208,-18.51,8250,20241112,4.61,8760,-1.48,20250117,8370,3.11,20250114,10490,-17.73,20240527,8250,4.61,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,110508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8640,-10,5,-0.12,19866960,2306,208.50,8670,8670,8580,11240,6060,8650,8615.33,3.61,0,-31,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,830,9.15,0.36,12,0.02,944.00,24191.00,10590,20240208,-18.41,8250,20241112,4.73,8760,-1.37,20250117,8370,3.23,20250114,10490,-17.64,20240527,8250,4.73,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,100507,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8590,-60,5,-0.69,8743620,1015,91.77,8670,8670,8590,11240,6060,8650,8614.40,3.61,0,-18,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,825,9.10,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.89,8250,20241112,4.12,8760,-1.94,20250117,8370,2.63,20250114,10490,-18.11,20240527,8250,4.12,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250218,090508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8670,20,2,0.23,867000,100,9.04,8670,8670,8670,11240,6060,8650,8670.00,3.61,0,-15,8690,8670,8650,8630,8610,8680,8640,48,2590,500,6220,10,1,9603921,833,9.18,0.36,12,0.00,944.00,24191.00,10590,20240208,-18.13,8250,20241112,5.09,8760,-1.03,20250117,8370,3.58,20250114,10490,-17.35,20240527,8250,5.09,20241112,0.35,N,044820,500,48 억,,347176,N,N,3,N,00,N
20250217,160507,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8650,10,2,0.12,9556410,1106,27.84,8640,8670,8630,11230,6050,8640,8640.52,3.61,0,-198,8700,8670,8610,8580,8520,8685,8595,48,2590,500,6220,10,1,9603921,831,9.16,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.32,8250,20241112,4.85,8760,-1.26,20250117,8370,3.35,20250114,10490,-17.54,20240527,8250,4.85,20241112,0.36,N,044820,500,48 억,,347139,N,N,3,N,00,N
20250217,150506,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8650,10,2,0.12,8587610,994,25.02,8640,8670,8630,11230,6050,8640,8639.45,3.61,0,-198,8700,8670,8610,8580,8520,8685,8595,48,2590,500,6220,10,1,9603921,831,9.16,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.32,8250,20241112,4.85,8760,-1.26,20250117,8370,3.35,20250114,10490,-17.54,20240527,8250,4.85,20241112,0.36,N,044820,500,48 억,,347139,N,N,6,N,00,N
20250217,140506,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8640,0,3,0.00,8018000,928,23.36,8640,8670,8630,11230,6050,8640,8640.09,3.61,0,-198,8700,8670,8610,8580,8520,8685,8595,48,2590,500,6220,10,1,9603921,830,9.15,0.36,12,0.01,944.00,24191.00,10590,20240208,-18.41,8250,20241112,4.73,8760,-1.37,20250117,8370,3.23,20250114,10490,-17.64,20240527,8250,4.73,20241112,0.36,N,044820,500,48 억,,347139,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 20250218 160508 57 100.00 KOSPI 금융 N N N N N 8660 10 2 0.12 39876800 4622 417.90 8670 8690 8580 11240 6060 8650 8627.61 3.61 0 -230 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 832 9.17 0.36 12 0.05 944.00 24191.00 10590 20240208 -18.22 8250 20241112 4.97 8760 -1.14 20250117 8370 3.46 20250114 10490 -17.45 20240527 8250 4.97 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
3 20250218 150508 57 100.00 KOSPI 금융 N N N N N 8640 -10 5 -0.12 38804460 4498 406.69 8670 8690 8580 11240 6060 8650 8627.05 3.61 0 -178 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 830 9.15 0.36 12 0.05 944.00 24191.00 10590 20240208 -18.41 8250 20241112 4.73 8760 -1.37 20250117 8370 3.23 20250114 10490 -17.64 20240527 8250 4.73 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
4 20250218 140508 57 100.00 KOSPI 금융 N N N N N 8660 10 2 0.12 36698840 4254 384.63 8670 8690 8580 11240 6060 8650 8626.90 3.61 0 -181 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 832 9.17 0.36 12 0.04 944.00 24191.00 10590 20240208 -18.22 8250 20241112 4.97 8760 -1.14 20250117 8370 3.46 20250114 10490 -17.45 20240527 8250 4.97 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
5 20250218 130507 57 100.00 KOSPI 금융 N N N N N 8630 -20 5 -0.23 30662390 3554 321.34 8670 8690 8580 11240 6060 8650 8627.57 3.61 0 -38 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 829 9.14 0.36 12 0.04 944.00 24191.00 10590 20240208 -18.51 8250 20241112 4.61 8760 -1.48 20250117 8370 3.11 20250114 10490 -17.73 20240527 8250 4.61 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
6 20250218 120508 57 100.00 KOSPI 금융 N N N N N 8630 -20 5 -0.23 20393570 2367 214.01 8670 8670 8580 11240 6060 8650 8615.79 3.61 0 -34 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 829 9.14 0.36 12 0.02 944.00 24191.00 10590 20240208 -18.51 8250 20241112 4.61 8760 -1.48 20250117 8370 3.11 20250114 10490 -17.73 20240527 8250 4.61 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
7 20250218 110508 57 100.00 KOSPI 금융 N N N N N 8640 -10 5 -0.12 19866960 2306 208.50 8670 8670 8580 11240 6060 8650 8615.33 3.61 0 -31 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 830 9.15 0.36 12 0.02 944.00 24191.00 10590 20240208 -18.41 8250 20241112 4.73 8760 -1.37 20250117 8370 3.23 20250114 10490 -17.64 20240527 8250 4.73 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
8 20250218 100507 57 100.00 KOSPI 금융 N N N N N 8590 -60 5 -0.69 8743620 1015 91.77 8670 8670 8590 11240 6060 8650 8614.40 3.61 0 -18 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 825 9.10 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.89 8250 20241112 4.12 8760 -1.94 20250117 8370 2.63 20250114 10490 -18.11 20240527 8250 4.12 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
9 20250218 090508 57 100.00 KOSPI 금융 N N N N N 8670 20 2 0.23 867000 100 9.04 8670 8670 8670 11240 6060 8650 8670.00 3.61 0 -15 8690 8670 8650 8630 8610 8680 8640 48 2590 500 6220 10 1 9603921 833 9.18 0.36 12 0.00 944.00 24191.00 10590 20240208 -18.13 8250 20241112 5.09 8760 -1.03 20250117 8370 3.58 20250114 10490 -17.35 20240527 8250 5.09 20241112 0.35 N 044820 500 48 억 347176 N N 3 N 00 N
10 20250217 160507 57 100.00 KOSPI 금융 N N N N N 8650 10 2 0.12 9556410 1106 27.84 8640 8670 8630 11230 6050 8640 8640.52 3.61 0 -198 8700 8670 8610 8580 8520 8685 8595 48 2590 500 6220 10 1 9603921 831 9.16 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.32 8250 20241112 4.85 8760 -1.26 20250117 8370 3.35 20250114 10490 -17.54 20240527 8250 4.85 20241112 0.36 N 044820 500 48 억 347139 N N 3 N 00 N
11 20250217 150506 57 100.00 KOSPI 금융 N N N N N 8650 10 2 0.12 8587610 994 25.02 8640 8670 8630 11230 6050 8640 8639.45 3.61 0 -198 8700 8670 8610 8580 8520 8685 8595 48 2590 500 6220 10 1 9603921 831 9.16 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.32 8250 20241112 4.85 8760 -1.26 20250117 8370 3.35 20250114 10490 -17.54 20240527 8250 4.85 20241112 0.36 N 044820 500 48 억 347139 N N 6 N 00 N
12 20250217 140506 57 100.00 KOSPI 금융 N N N N N 8640 0 3 0.00 8018000 928 23.36 8640 8670 8630 11230 6050 8640 8640.09 3.61 0 -198 8700 8670 8610 8580 8520 8685 8595 48 2590 500 6220 10 1 9603921 830 9.15 0.36 12 0.01 944.00 24191.00 10590 20240208 -18.41 8250 20241112 4.73 8760 -1.37 20250117 8370 3.23 20250114 10490 -17.64 20240527 8250 4.73 20241112 0.36 N 044820 500 48 억 347139 N N 6 N 00 N