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
363280/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
20250218,161214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2665,15,2,0.57,44947665,17028,65.63,2630,2670,2605,3445,1855,2650,2638.41,1.12,0,1173,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1344,-0.23,0.14,12,0.03,-11436.00,19603.00,4460,20240826,-40.25,2450,20250203,8.78,2770,-3.79,20250107,2450,8.78,20250203,4460,-40.25,20240826,2450,8.78,20250203,0.00,N,363280,500,252 억,,564368,N,N,1,N,00,N
20250218,151216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2635,-15,5,-0.57,23614390,8997,34.68,2630,2670,2605,3445,1855,2650,2624.70,1.12,0,161,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1329,-0.23,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-40.92,2450,20250203,7.55,2770,-4.87,20250107,2450,7.55,20250203,4460,-40.92,20240826,2450,7.55,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,N,00,N
20250218,141217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2625,-25,5,-0.94,21214240,8085,31.16,2630,2670,2605,3445,1855,2650,2623.90,1.12,0,87,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1324,-0.23,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-41.14,2450,20250203,7.14,2770,-5.23,20250107,2450,7.14,20250203,4460,-41.14,20240826,2450,7.14,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,N,00,N
20250218,131214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2620,-30,5,-1.13,18995950,7239,27.90,2630,2670,2605,3445,1855,2650,2624.11,1.12,0,-277,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1321,-0.23,0.13,12,0.01,-11436.00,19603.00,4460,20240826,-41.26,2450,20250203,6.94,2770,-5.42,20250107,2450,6.94,20250203,4460,-41.26,20240826,2450,6.94,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,N,00,N
20250218,121216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2605,-45,5,-1.70,18245340,6953,26.80,2630,2670,2605,3445,1855,2650,2624.10,1.12,0,-295,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1314,-0.23,0.13,12,0.01,-11436.00,19603.00,4460,20240826,-41.59,2450,20250203,6.33,2770,-5.96,20250107,2450,6.33,20250203,4460,-41.59,20240826,2450,6.33,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,N,00,N
20250218,111214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2625,-25,5,-0.94,13835805,5269,20.31,2630,2670,2615,3445,1855,2650,2625.89,1.12,0,-593,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1324,-0.23,0.13,12,0.01,-11436.00,19603.00,4460,20240826,-41.14,2450,20250203,7.14,2770,-5.23,20250107,2450,7.14,20250203,4460,-41.14,20240826,2450,7.14,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,N,00,N
20250218,101213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2625,-25,5,-0.94,7637585,2906,11.20,2630,2670,2620,3445,1855,2650,2628.21,1.12,0,-1163,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1324,-0.23,0.13,12,0.01,-11436.00,19603.00,4460,20240826,-41.14,2450,20250203,7.14,2770,-5.23,20250107,2450,7.14,20250203,4460,-41.14,20240826,2450,7.14,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,N,00,N
20250218,091217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2640,-10,5,-0.38,409230,155,0.60,2630,2670,2630,3445,1855,2650,2640.19,1.12,0,48,2726,2687,2616,2577,2506,2707,2597,252,795,500,1690,5,1,50429268,1331,-0.23,0.13,12,0.00,-11436.00,19603.00,4460,20240826,-40.81,2450,20250203,7.76,2770,-4.69,20250107,2450,7.76,20250203,4460,-40.81,20240826,2450,7.76,20250203,0.00,N,363280,500,252 억,,564368,N,N,5,N,00,N
20250217,161214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2650,70,2,2.71,67843430,25933,20.35,2575,2655,2545,3350,1810,2580,2615.95,1.12,0,109,2833,2706,2608,2481,2383,2770,2545,252,770,500,1650,5,1,50429268,1336,-0.23,0.14,12,0.05,-11436.00,19603.00,4460,20240826,-40.58,2450,20250203,8.16,2770,-4.33,20250107,2450,8.16,20250203,4460,-40.58,20240826,2450,8.16,20250203,0.00,N,363280,500,252 억,,564107,N,N,5,N,00,N
20250217,151212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2635,55,2,2.13,63930110,24454,19.19,2575,2655,2545,3350,1810,2580,2614.30,1.12,0,53,2833,2706,2608,2481,2383,2770,2545,252,770,500,1650,5,1,50429268,1329,-0.23,0.13,12,0.05,-11436.00,19603.00,4460,20240826,-40.92,2450,20250203,7.55,2770,-4.87,20250107,2450,7.55,20250203,4460,-40.92,20240826,2450,7.55,20250203,0.00,N,363280,500,252 억,,564107,N,N,0,N,00,N
20250217,141210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2655,75,2,2.91,62075430,23753,18.64,2575,2655,2545,3350,1810,2580,2613.37,1.12,0,111,2833,2706,2608,2481,2383,2770,2545,252,770,500,1650,5,1,50429268,1339,-0.23,0.14,12,0.05,-11436.00,19603.00,4460,20240826,-40.47,2450,20250203,8.37,2770,-4.15,20250107,2450,8.37,20250203,4460,-40.47,20240826,2450,8.37,20250203,0.00,N,363280,500,252 억,,564107,N,N,0,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 161214 57 100.00 KOSPI 금융 N N N N N 2665 15 2 0.57 44947665 17028 65.63 2630 2670 2605 3445 1855 2650 2638.41 1.12 0 1173 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1344 -0.23 0.14 12 0.03 -11436.00 19603.00 4460 20240826 -40.25 2450 20250203 8.78 2770 -3.79 20250107 2450 8.78 20250203 4460 -40.25 20240826 2450 8.78 20250203 0.00 N 363280 500 252 억 564368 N N 1 N 00 N
3 20250218 151216 57 100.00 KOSPI 금융 N N N N N 2635 -15 5 -0.57 23614390 8997 34.68 2630 2670 2605 3445 1855 2650 2624.70 1.12 0 161 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1329 -0.23 0.13 12 0.02 -11436.00 19603.00 4460 20240826 -40.92 2450 20250203 7.55 2770 -4.87 20250107 2450 7.55 20250203 4460 -40.92 20240826 2450 7.55 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N
4 20250218 141217 57 100.00 KOSPI 금융 N N N N N 2625 -25 5 -0.94 21214240 8085 31.16 2630 2670 2605 3445 1855 2650 2623.90 1.12 0 87 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1324 -0.23 0.13 12 0.02 -11436.00 19603.00 4460 20240826 -41.14 2450 20250203 7.14 2770 -5.23 20250107 2450 7.14 20250203 4460 -41.14 20240826 2450 7.14 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N
5 20250218 131214 57 100.00 KOSPI 금융 N N N N N 2620 -30 5 -1.13 18995950 7239 27.90 2630 2670 2605 3445 1855 2650 2624.11 1.12 0 -277 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1321 -0.23 0.13 12 0.01 -11436.00 19603.00 4460 20240826 -41.26 2450 20250203 6.94 2770 -5.42 20250107 2450 6.94 20250203 4460 -41.26 20240826 2450 6.94 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N
6 20250218 121216 57 100.00 KOSPI 금융 N N N N N 2605 -45 5 -1.70 18245340 6953 26.80 2630 2670 2605 3445 1855 2650 2624.10 1.12 0 -295 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1314 -0.23 0.13 12 0.01 -11436.00 19603.00 4460 20240826 -41.59 2450 20250203 6.33 2770 -5.96 20250107 2450 6.33 20250203 4460 -41.59 20240826 2450 6.33 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N
7 20250218 111214 57 100.00 KOSPI 금융 N N N N N 2625 -25 5 -0.94 13835805 5269 20.31 2630 2670 2615 3445 1855 2650 2625.89 1.12 0 -593 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1324 -0.23 0.13 12 0.01 -11436.00 19603.00 4460 20240826 -41.14 2450 20250203 7.14 2770 -5.23 20250107 2450 7.14 20250203 4460 -41.14 20240826 2450 7.14 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N
8 20250218 101213 57 100.00 KOSPI 금융 N N N N N 2625 -25 5 -0.94 7637585 2906 11.20 2630 2670 2620 3445 1855 2650 2628.21 1.12 0 -1163 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1324 -0.23 0.13 12 0.01 -11436.00 19603.00 4460 20240826 -41.14 2450 20250203 7.14 2770 -5.23 20250107 2450 7.14 20250203 4460 -41.14 20240826 2450 7.14 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N
9 20250218 091217 57 100.00 KOSPI 금융 N N N N N 2640 -10 5 -0.38 409230 155 0.60 2630 2670 2630 3445 1855 2650 2640.19 1.12 0 48 2726 2687 2616 2577 2506 2707 2597 252 795 500 1690 5 1 50429268 1331 -0.23 0.13 12 0.00 -11436.00 19603.00 4460 20240826 -40.81 2450 20250203 7.76 2770 -4.69 20250107 2450 7.76 20250203 4460 -40.81 20240826 2450 7.76 20250203 0.00 N 363280 500 252 억 564368 N N 5 N 00 N
10 20250217 161214 57 100.00 KOSPI 금융 N N N N N 2650 70 2 2.71 67843430 25933 20.35 2575 2655 2545 3350 1810 2580 2615.95 1.12 0 109 2833 2706 2608 2481 2383 2770 2545 252 770 500 1650 5 1 50429268 1336 -0.23 0.14 12 0.05 -11436.00 19603.00 4460 20240826 -40.58 2450 20250203 8.16 2770 -4.33 20250107 2450 8.16 20250203 4460 -40.58 20240826 2450 8.16 20250203 0.00 N 363280 500 252 억 564107 N N 5 N 00 N
11 20250217 151212 57 100.00 KOSPI 금융 N N N N N 2635 55 2 2.13 63930110 24454 19.19 2575 2655 2545 3350 1810 2580 2614.30 1.12 0 53 2833 2706 2608 2481 2383 2770 2545 252 770 500 1650 5 1 50429268 1329 -0.23 0.13 12 0.05 -11436.00 19603.00 4460 20240826 -40.92 2450 20250203 7.55 2770 -4.87 20250107 2450 7.55 20250203 4460 -40.92 20240826 2450 7.55 20250203 0.00 N 363280 500 252 억 564107 N N 0 N 00 N
12 20250217 141210 57 100.00 KOSPI 금융 N N N N N 2655 75 2 2.91 62075430 23753 18.64 2575 2655 2545 3350 1810 2580 2613.37 1.12 0 111 2833 2706 2608 2481 2383 2770 2545 252 770 500 1650 5 1 50429268 1339 -0.23 0.14 12 0.05 -11436.00 19603.00 4460 20240826 -40.47 2450 20250203 8.37 2770 -4.15 20250107 2450 8.37 20250203 4460 -40.47 20240826 2450 8.37 20250203 0.00 N 363280 500 252 억 564107 N N 0 N 00 N