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
229640/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
20250218,161011,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,41550,850,2,2.09,16758274950,408501,121.49,40700,41900,40050,52900,28500,40700,41021.73,4.17,0,-21338,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12725,307.78,8.63,12,1.33,135.00,4814.00,51300,20250120,-19.01,17470,20240417,137.84,51300,-19.01,20250120,30450,36.45,20250103,51300,-19.01,20250120,17470,137.84,20240417,1.80,N,229640,500,153 억,,1276269,N,N,7107,N,00,N
20250218,151013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,41350,650,2,1.60,15582223850,380166,113.07,40700,41900,40050,52900,28500,40700,40987.95,4.17,0,-20114,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12663,306.30,8.59,12,1.24,135.00,4814.00,51300,20250120,-19.40,17470,20240417,136.69,51300,-19.40,20250120,30450,35.80,20250103,51300,-19.40,20250120,17470,136.69,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,N,00,N
20250218,141013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,41350,650,2,1.60,12932931800,316180,94.04,40700,41900,40050,52900,28500,40700,40903.70,4.17,0,-8658,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12663,306.30,8.59,12,1.03,135.00,4814.00,51300,20250120,-19.40,17470,20240417,136.69,51300,-19.40,20250120,30450,35.80,20250103,51300,-19.40,20250120,17470,136.69,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,N,00,N
20250218,131010,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40800,100,2,0.25,9292419000,228109,67.84,40700,41500,40050,52900,28500,40700,40736.75,4.17,0,-5481,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12495,302.22,8.48,12,0.74,135.00,4814.00,51300,20250120,-20.47,17470,20240417,133.54,51300,-20.47,20250120,30450,33.99,20250103,51300,-20.47,20250120,17470,133.54,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,N,00,N
20250218,121013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40900,200,2,0.49,6071771000,149869,44.57,40700,41100,40050,52900,28500,40700,40513.85,4.17,0,-5496,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12526,302.96,8.50,12,0.49,135.00,4814.00,51300,20250120,-20.27,17470,20240417,134.12,51300,-20.27,20250120,30450,34.32,20250103,51300,-20.27,20250120,17470,134.12,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,N,00,N
20250218,111010,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40450,-250,5,-0.61,4820355100,119075,35.41,40700,41100,40050,52900,28500,40700,40481.67,4.17,0,-3698,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12388,299.63,8.40,12,0.39,135.00,4814.00,51300,20250120,-21.15,17470,20240417,131.54,51300,-21.15,20250120,30450,32.84,20250103,51300,-21.15,20250120,17470,131.54,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,N,00,N
20250218,101010,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40600,-100,5,-0.25,3540286200,87394,25.99,40700,41100,40050,52900,28500,40700,40509.49,4.17,0,61,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12434,300.74,8.43,12,0.29,135.00,4814.00,51300,20250120,-20.86,17470,20240417,132.40,51300,-20.86,20250120,30450,33.33,20250103,51300,-20.86,20250120,17470,132.40,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,N,00,N
20250218,091014,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40550,-150,5,-0.37,1031685850,25345,7.54,40700,41100,40200,52900,28500,40700,40705.70,4.17,0,1616,42266,41482,40516,39732,38766,41875,40125,153,12200,500,29300,50,1,30624879,12418,300.37,8.42,12,0.08,135.00,4814.00,51300,20250120,-20.96,17470,20240417,132.11,51300,-20.96,20250120,30450,33.17,20250103,51300,-20.96,20250120,17470,132.11,20240417,1.80,N,229640,500,153 억,,1276269,N,N,310,N,00,N
20250217,161010,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40700,700,2,1.75,13384824050,331508,73.23,39750,41300,39550,52000,28000,40000,40374.98,4.05,0,34594,43133,41566,40783,39216,38433,41175,38825,153,12000,500,28800,50,1,30624879,12464,301.48,8.45,12,1.08,135.00,4814.00,51300,20250120,-20.66,17470,20240417,132.97,51300,-20.66,20250120,30450,33.66,20250103,51300,-20.66,20250120,17470,132.97,20240417,1.85,N,229640,500,153 억,,1239635,N,N,310,N,00,N
20250217,151009,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40700,700,2,1.75,12742656900,315717,69.75,39750,41300,39550,52000,28000,40000,40361.31,4.05,0,31183,43133,41566,40783,39216,38433,41175,38825,153,12000,500,28800,50,1,30624879,12464,301.48,8.45,12,1.03,135.00,4814.00,51300,20250120,-20.66,17470,20240417,132.97,51300,-20.66,20250120,30450,33.66,20250103,51300,-20.66,20250120,17470,132.97,20240417,1.85,N,229640,500,153 억,,1239635,N,N,51,N,00,N
20250217,141007,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,40300,300,2,0.75,10337520350,256765,56.72,39750,40950,39550,52000,28000,40000,40260.89,4.05,0,28596,43133,41566,40783,39216,38433,41175,38825,153,12000,500,28800,50,1,30624879,12342,298.52,8.37,12,0.84,135.00,4814.00,51300,20250120,-21.44,17470,20240417,130.68,51300,-21.44,20250120,30450,32.35,20250103,51300,-21.44,20250120,17470,130.68,20240417,1.85,N,229640,500,153 억,,1239635,N,N,51,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 161011 55 40.00 KOSPI 금융 N N N Y 40 N 41550 850 2 2.09 16758274950 408501 121.49 40700 41900 40050 52900 28500 40700 41021.73 4.17 0 -21338 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12725 307.78 8.63 12 1.33 135.00 4814.00 51300 20250120 -19.01 17470 20240417 137.84 51300 -19.01 20250120 30450 36.45 20250103 51300 -19.01 20250120 17470 137.84 20240417 1.80 N 229640 500 153 억 1276269 N N 7107 N 00 N
3 20250218 151013 55 40.00 KOSPI 금융 N N N Y 40 N 41350 650 2 1.60 15582223850 380166 113.07 40700 41900 40050 52900 28500 40700 40987.95 4.17 0 -20114 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12663 306.30 8.59 12 1.24 135.00 4814.00 51300 20250120 -19.40 17470 20240417 136.69 51300 -19.40 20250120 30450 35.80 20250103 51300 -19.40 20250120 17470 136.69 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N
4 20250218 141013 55 40.00 KOSPI 금융 N N N Y 40 N 41350 650 2 1.60 12932931800 316180 94.04 40700 41900 40050 52900 28500 40700 40903.70 4.17 0 -8658 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12663 306.30 8.59 12 1.03 135.00 4814.00 51300 20250120 -19.40 17470 20240417 136.69 51300 -19.40 20250120 30450 35.80 20250103 51300 -19.40 20250120 17470 136.69 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N
5 20250218 131010 55 40.00 KOSPI 금융 N N N Y 40 N 40800 100 2 0.25 9292419000 228109 67.84 40700 41500 40050 52900 28500 40700 40736.75 4.17 0 -5481 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12495 302.22 8.48 12 0.74 135.00 4814.00 51300 20250120 -20.47 17470 20240417 133.54 51300 -20.47 20250120 30450 33.99 20250103 51300 -20.47 20250120 17470 133.54 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N
6 20250218 121013 55 40.00 KOSPI 금융 N N N Y 40 N 40900 200 2 0.49 6071771000 149869 44.57 40700 41100 40050 52900 28500 40700 40513.85 4.17 0 -5496 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12526 302.96 8.50 12 0.49 135.00 4814.00 51300 20250120 -20.27 17470 20240417 134.12 51300 -20.27 20250120 30450 34.32 20250103 51300 -20.27 20250120 17470 134.12 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N
7 20250218 111010 55 40.00 KOSPI 금융 N N N Y 40 N 40450 -250 5 -0.61 4820355100 119075 35.41 40700 41100 40050 52900 28500 40700 40481.67 4.17 0 -3698 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12388 299.63 8.40 12 0.39 135.00 4814.00 51300 20250120 -21.15 17470 20240417 131.54 51300 -21.15 20250120 30450 32.84 20250103 51300 -21.15 20250120 17470 131.54 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N
8 20250218 101010 55 40.00 KOSPI 금융 N N N Y 40 N 40600 -100 5 -0.25 3540286200 87394 25.99 40700 41100 40050 52900 28500 40700 40509.49 4.17 0 61 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12434 300.74 8.43 12 0.29 135.00 4814.00 51300 20250120 -20.86 17470 20240417 132.40 51300 -20.86 20250120 30450 33.33 20250103 51300 -20.86 20250120 17470 132.40 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N
9 20250218 091014 55 40.00 KOSPI 금융 N N N Y 40 N 40550 -150 5 -0.37 1031685850 25345 7.54 40700 41100 40200 52900 28500 40700 40705.70 4.17 0 1616 42266 41482 40516 39732 38766 41875 40125 153 12200 500 29300 50 1 30624879 12418 300.37 8.42 12 0.08 135.00 4814.00 51300 20250120 -20.96 17470 20240417 132.11 51300 -20.96 20250120 30450 33.17 20250103 51300 -20.96 20250120 17470 132.11 20240417 1.80 N 229640 500 153 억 1276269 N N 310 N 00 N
10 20250217 161010 55 40.00 KOSPI 금융 N N N Y 40 N 40700 700 2 1.75 13384824050 331508 73.23 39750 41300 39550 52000 28000 40000 40374.98 4.05 0 34594 43133 41566 40783 39216 38433 41175 38825 153 12000 500 28800 50 1 30624879 12464 301.48 8.45 12 1.08 135.00 4814.00 51300 20250120 -20.66 17470 20240417 132.97 51300 -20.66 20250120 30450 33.66 20250103 51300 -20.66 20250120 17470 132.97 20240417 1.85 N 229640 500 153 억 1239635 N N 310 N 00 N
11 20250217 151009 55 40.00 KOSPI 금융 N N N Y 40 N 40700 700 2 1.75 12742656900 315717 69.75 39750 41300 39550 52000 28000 40000 40361.31 4.05 0 31183 43133 41566 40783 39216 38433 41175 38825 153 12000 500 28800 50 1 30624879 12464 301.48 8.45 12 1.03 135.00 4814.00 51300 20250120 -20.66 17470 20240417 132.97 51300 -20.66 20250120 30450 33.66 20250103 51300 -20.66 20250120 17470 132.97 20240417 1.85 N 229640 500 153 억 1239635 N N 51 N 00 N
12 20250217 141007 55 40.00 KOSPI 금융 N N N Y 40 N 40300 300 2 0.75 10337520350 256765 56.72 39750 40950 39550 52000 28000 40000 40260.89 4.05 0 28596 43133 41566 40783 39216 38433 41175 38825 153 12000 500 28800 50 1 30624879 12342 298.52 8.37 12 0.84 135.00 4814.00 51300 20250120 -21.44 17470 20240417 130.68 51300 -21.44 20250120 30450 32.35 20250103 51300 -21.44 20250120 17470 130.68 20240417 1.85 N 229640 500 153 억 1239635 N N 51 N 00 N