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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005440/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
20250221,160210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5480,260,2,4.98,1779685850,330679,145.01,5310,5500,5240,6780,3660,5220,5379.97,4.04,0,40622,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8544,0.49,0.32,12,0.21,11200.00,17334.00,5500,20250221,-0.36,3855,20240805,42.15,5500,-0.36,20250221,4700,16.60,20250113,5500,-0.36,20250221,3855,42.15,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N
20250221,150210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5460,240,2,4.60,1508061950,281027,123.24,5310,5500,5240,6780,3660,5220,5366.35,4.04,0,30130,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8512,0.49,0.31,12,0.18,11200.00,17334.00,5500,20250221,-0.73,3855,20240805,41.63,5500,-0.73,20250221,4700,16.17,20250113,5500,-0.73,20250221,3855,41.63,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N
20250221,140209,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5380,160,2,3.07,1000755480,187846,82.38,5310,5400,5240,6780,3660,5220,5327.64,4.04,0,17641,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8388,0.48,0.31,12,0.12,11200.00,17334.00,5400,20250221,-0.37,3855,20240805,39.56,5400,-0.37,20250221,4700,14.47,20250113,5400,-0.37,20250221,3855,39.56,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N
20250221,130209,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5350,130,2,2.49,769282640,144799,63.50,5310,5370,5240,6780,3660,5220,5312.88,4.04,0,25683,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8341,0.48,0.31,12,0.09,11200.00,17334.00,5370,20250221,-0.37,3855,20240805,38.78,5370,-0.37,20250221,4700,13.83,20250113,5370,-0.37,20250221,3855,38.78,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N
20250221,120210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5340,120,2,2.30,622173680,117314,51.45,5310,5360,5240,6780,3660,5220,5303.63,4.04,0,28891,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8325,0.48,0.31,12,0.08,11200.00,17334.00,5360,20250221,-0.37,3855,20240805,38.52,5360,-0.37,20250221,4700,13.62,20250113,5360,-0.37,20250221,3855,38.52,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N
20250221,110210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5300,80,2,1.53,399512400,75523,33.12,5310,5320,5240,6780,3660,5220,5290.12,4.04,0,14667,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8263,0.47,0.31,12,0.05,11200.00,17334.00,5340,20241203,-0.75,3855,20240805,37.48,5320,-0.38,20250221,4700,12.77,20250113,5340,-0.75,20241203,3855,37.48,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N
20250221,100210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5320,100,2,1.92,286218370,54146,23.74,5310,5320,5240,6780,3660,5220,5286.28,4.04,0,14053,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8294,0.47,0.31,12,0.03,11200.00,17334.00,5340,20241203,-0.37,3855,20240805,38.00,5320,0.00,20250221,4700,13.19,20250113,5340,-0.37,20241203,3855,38.00,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N
20250221,090210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5280,60,2,1.15,49715690,9379,4.11,5310,5320,5260,6780,3660,5220,5302.41,4.04,0,-3179,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8232,0.47,0.30,12,0.01,11200.00,17334.00,5340,20241203,-1.12,3855,20240805,36.96,5320,-0.75,20250221,4700,12.34,20250113,5340,-1.12,20241203,3855,36.96,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N
20250220,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5220,80,2,1.56,1172002920,226624,275.81,5140,5260,5070,6680,3600,5140,5171.57,4.01,0,38916,5200,5170,5110,5080,5020,5185,5095,788,1540,500,3800,10,1,155904301,8138,0.47,0.30,12,0.15,11200.00,17334.00,5470,20240207,-4.57,3855,20240805,35.41,5260,-0.76,20250220,4700,11.06,20250113,5340,-2.25,20241203,3855,35.41,20240805,0.12,N,005440,500,788 억,,6254296,N,N,5,N,00,N
20250220,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5250,110,2,2.14,1040833030,201557,245.30,5140,5260,5070,6680,3600,5140,5163.96,4.01,0,40288,5200,5170,5110,5080,5020,5185,5095,788,1540,500,3800,10,1,155904301,8185,0.47,0.30,12,0.13,11200.00,17334.00,5470,20240207,-4.02,3855,20240805,36.19,5260,-0.19,20250220,4700,11.70,20250113,5340,-1.69,20241203,3855,36.19,20240805,0.12,N,005440,500,788 억,,6254296,N,N,803,N,00,N
20250220,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5160,20,2,0.39,612748230,119646,145.61,5140,5170,5070,6680,3600,5140,5121.34,4.01,0,12046,5200,5170,5110,5080,5020,5185,5095,788,1540,500,3800,10,1,155904301,8045,0.46,0.30,12,0.08,11200.00,17334.00,5470,20240207,-5.67,3855,20240805,33.85,5190,-0.58,20250206,4700,9.79,20250113,5340,-3.37,20241203,3855,33.85,20240805,0.12,N,005440,500,788 억,,6254296,N,N,803,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 20250221 160210 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5480 260 2 4.98 1779685850 330679 145.01 5310 5500 5240 6780 3660 5220 5379.97 4.04 0 40622 5373 5296 5183 5106 4993 5335 5145 788 1560 500 3860 10 1 155904301 8544 0.49 0.32 12 0.21 11200.00 17334.00 5500 20250221 -0.36 3855 20240805 42.15 5500 -0.36 20250221 4700 16.60 20250113 5500 -0.36 20250221 3855 42.15 20240805 0.12 N 005440 500 788 억 6293668 N N 5 N 00 N
3 20250221 150210 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5460 240 2 4.60 1508061950 281027 123.24 5310 5500 5240 6780 3660 5220 5366.35 4.04 0 30130 5373 5296 5183 5106 4993 5335 5145 788 1560 500 3860 10 1 155904301 8512 0.49 0.31 12 0.18 11200.00 17334.00 5500 20250221 -0.73 3855 20240805 41.63 5500 -0.73 20250221 4700 16.17 20250113 5500 -0.73 20250221 3855 41.63 20240805 0.12 N 005440 500 788 억 6293668 N N 5 N 00 N
4 20250221 140209 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5380 160 2 3.07 1000755480 187846 82.38 5310 5400 5240 6780 3660 5220 5327.64 4.04 0 17641 5373 5296 5183 5106 4993 5335 5145 788 1560 500 3860 10 1 155904301 8388 0.48 0.31 12 0.12 11200.00 17334.00 5400 20250221 -0.37 3855 20240805 39.56 5400 -0.37 20250221 4700 14.47 20250113 5400 -0.37 20250221 3855 39.56 20240805 0.12 N 005440 500 788 억 6293668 N N 5 N 00 N
5 20250221 130209 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5350 130 2 2.49 769282640 144799 63.50 5310 5370 5240 6780 3660 5220 5312.88 4.04 0 25683 5373 5296 5183 5106 4993 5335 5145 788 1560 500 3860 10 1 155904301 8341 0.48 0.31 12 0.09 11200.00 17334.00 5370 20250221 -0.37 3855 20240805 38.78 5370 -0.37 20250221 4700 13.83 20250113 5370 -0.37 20250221 3855 38.78 20240805 0.12 N 005440 500 788 억 6293668 N N 5 N 00 N
6 20250221 120210 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5340 120 2 2.30 622173680 117314 51.45 5310 5360 5240 6780 3660 5220 5303.63 4.04 0 28891 5373 5296 5183 5106 4993 5335 5145 788 1560 500 3860 10 1 155904301 8325 0.48 0.31 12 0.08 11200.00 17334.00 5360 20250221 -0.37 3855 20240805 38.52 5360 -0.37 20250221 4700 13.62 20250113 5360 -0.37 20250221 3855 38.52 20240805 0.12 N 005440 500 788 억 6293668 N N 5 N 00 N
7 20250221 110210 55 60.00 KOSPI 금융 N N N Y 60 N 5300 80 2 1.53 399512400 75523 33.12 5310 5320 5240 6780 3660 5220 5290.12 4.04 0 14667 5373 5296 5183 5106 4993 5335 5145 788 1560 500 3860 10 1 155904301 8263 0.47 0.31 12 0.05 11200.00 17334.00 5340 20241203 -0.75 3855 20240805 37.48 5320 -0.38 20250221 4700 12.77 20250113 5340 -0.75 20241203 3855 37.48 20240805 0.12 N 005440 500 788 억 6293668 N N 5 N 00 N
8 20250221 100210 55 60.00 KOSPI 금융 N N N Y 60 N 5320 100 2 1.92 286218370 54146 23.74 5310 5320 5240 6780 3660 5220 5286.28 4.04 0 14053 5373 5296 5183 5106 4993 5335 5145 788 1560 500 3860 10 1 155904301 8294 0.47 0.31 12 0.03 11200.00 17334.00 5340 20241203 -0.37 3855 20240805 38.00 5320 0.00 20250221 4700 13.19 20250113 5340 -0.37 20241203 3855 38.00 20240805 0.12 N 005440 500 788 억 6293668 N N 5 N 00 N
9 20250221 090210 55 60.00 KOSPI 금융 N N N Y 60 N 5280 60 2 1.15 49715690 9379 4.11 5310 5320 5260 6780 3660 5220 5302.41 4.04 0 -3179 5373 5296 5183 5106 4993 5335 5145 788 1560 500 3860 10 1 155904301 8232 0.47 0.30 12 0.01 11200.00 17334.00 5340 20241203 -1.12 3855 20240805 36.96 5320 -0.75 20250221 4700 12.34 20250113 5340 -1.12 20241203 3855 36.96 20240805 0.12 N 005440 500 788 억 6293668 N N 5 N 00 N
10 20250220 160209 55 60.00 KOSPI 금융 N N N Y 60 N 5220 80 2 1.56 1172002920 226624 275.81 5140 5260 5070 6680 3600 5140 5171.57 4.01 0 38916 5200 5170 5110 5080 5020 5185 5095 788 1540 500 3800 10 1 155904301 8138 0.47 0.30 12 0.15 11200.00 17334.00 5470 20240207 -4.57 3855 20240805 35.41 5260 -0.76 20250220 4700 11.06 20250113 5340 -2.25 20241203 3855 35.41 20240805 0.12 N 005440 500 788 억 6254296 N N 5 N 00 N
11 20250220 150209 55 60.00 KOSPI 금융 N N N Y 60 N 5250 110 2 2.14 1040833030 201557 245.30 5140 5260 5070 6680 3600 5140 5163.96 4.01 0 40288 5200 5170 5110 5080 5020 5185 5095 788 1540 500 3800 10 1 155904301 8185 0.47 0.30 12 0.13 11200.00 17334.00 5470 20240207 -4.02 3855 20240805 36.19 5260 -0.19 20250220 4700 11.70 20250113 5340 -1.69 20241203 3855 36.19 20240805 0.12 N 005440 500 788 억 6254296 N N 803 N 00 N
12 20250220 140210 55 60.00 KOSPI 금융 N N N Y 60 N 5160 20 2 0.39 612748230 119646 145.61 5140 5170 5070 6680 3600 5140 5121.34 4.01 0 12046 5200 5170 5110 5080 5020 5185 5095 788 1540 500 3800 10 1 155904301 8045 0.46 0.30 12 0.08 11200.00 17334.00 5470 20240207 -5.67 3855 20240805 33.85 5190 -0.58 20250206 4700 9.79 20250113 5340 -3.37 20241203 3855 33.85 20240805 0.12 N 005440 500 788 억 6254296 N N 803 N 00 N