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
007860/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
20250221,160233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,120,2,1.73,651461780,93312,148.69,7050,7140,6910,9000,4860,6930,6982.76,3.68,0,9546,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1655,1.47,0.26,12,0.40,4783.00,27563.00,13870,20240213,-49.17,5780,20241209,21.97,7410,-4.86,20250109,6530,7.96,20250203,12890,-45.31,20240314,5780,21.97,20241209,1.84,N,007860,500,117 억,,864101,N,N,13,N,00,N
20250221,150233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,40,2,0.58,566892730,81260,129.49,7050,7140,6910,9000,4860,6930,6977.55,3.68,0,9654,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1637,1.46,0.25,12,0.35,4783.00,27563.00,13870,20240213,-49.75,5780,20241209,20.59,7410,-5.94,20250109,6530,6.74,20250203,12890,-45.93,20240314,5780,20.59,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N
20250221,140233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6960,30,2,0.43,484628090,69477,110.71,7050,7140,6910,9000,4860,6930,6976.83,3.68,0,8896,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1634,1.46,0.25,12,0.30,4783.00,27563.00,13870,20240213,-49.82,5780,20241209,20.42,7410,-6.07,20250109,6530,6.58,20250203,12890,-46.00,20240314,5780,20.42,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N
20250221,130232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6990,60,2,0.87,436315850,62527,99.64,7050,7140,6910,9000,4860,6930,6979.76,3.68,0,8186,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1641,1.46,0.25,12,0.27,4783.00,27563.00,13870,20240213,-49.60,5780,20241209,20.93,7410,-5.67,20250109,6530,7.04,20250203,12890,-45.77,20240314,5780,20.93,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N
20250221,120233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,40,2,0.58,389881040,55874,89.04,7050,7140,6910,9000,4860,6930,6979.79,3.68,0,2729,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1637,1.46,0.25,12,0.24,4783.00,27563.00,13870,20240213,-49.75,5780,20241209,20.59,7410,-5.94,20250109,6530,6.74,20250203,12890,-45.93,20240314,5780,20.59,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N
20250221,110233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6960,30,2,0.43,375997220,53876,85.85,7050,7140,6910,9000,4860,6930,6980.99,3.68,0,2462,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1634,1.46,0.25,12,0.23,4783.00,27563.00,13870,20240213,-49.82,5780,20241209,20.42,7410,-6.07,20250109,6530,6.58,20250203,12890,-46.00,20240314,5780,20.42,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N
20250221,100233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6960,30,2,0.43,340159230,48723,77.64,7050,7140,6910,9000,4860,6930,6983.89,3.68,0,2851,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1634,1.46,0.25,12,0.21,4783.00,27563.00,13870,20240213,-49.82,5780,20241209,20.42,7410,-6.07,20250109,6530,6.58,20250203,12890,-46.00,20240314,5780,20.42,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N
20250221,090233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,20,2,0.29,110928100,15772,25.13,7050,7140,6930,9000,4860,6930,7049.65,3.68,0,-208,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1632,1.45,0.25,12,0.07,4783.00,27563.00,13870,20240213,-49.89,5780,20241209,20.24,7410,-6.21,20250109,6530,6.43,20250203,12890,-46.08,20240314,5780,20.24,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N
20250220,160232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6930,-10,5,-0.14,419997460,61234,94.21,6940,6940,6790,9020,4860,6940,6858.89,3.68,0,3316,7066,7002,6886,6822,6706,7035,6855,117,2080,500,5130,10,1,23479844,1627,1.45,0.25,12,0.26,4783.00,27563.00,13870,20240213,-50.04,5780,20241209,19.90,7410,-6.48,20250109,6530,6.13,20250203,12890,-46.24,20240314,5780,19.90,20241209,1.81,N,007860,500,117 억,,864203,N,N,7,N,00,N
20250220,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6860,-80,5,-1.15,348990100,50915,78.33,6940,6940,6790,9020,4860,6940,6854.37,3.68,0,4368,7066,7002,6886,6822,6706,7035,6855,117,2080,500,5130,10,1,23479844,1611,1.43,0.25,12,0.22,4783.00,27563.00,13870,20240213,-50.54,5780,20241209,18.69,7410,-7.42,20250109,6530,5.05,20250203,12890,-46.78,20240314,5780,18.69,20241209,1.81,N,007860,500,117 억,,864203,N,N,22,N,00,N
20250220,140233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6880,-60,5,-0.86,195738210,28473,43.81,6940,6940,6830,9020,4860,6940,6874.52,3.68,0,1432,7066,7002,6886,6822,6706,7035,6855,117,2080,500,5130,10,1,23479844,1615,1.44,0.25,12,0.12,4783.00,27563.00,13870,20240213,-50.40,5780,20241209,19.03,7410,-7.15,20250109,6530,5.36,20250203,12890,-46.63,20240314,5780,19.03,20241209,1.81,N,007860,500,117 억,,864203,N,N,22,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 160233 55 60.00 KOSPI 금융 N N N Y 60 N 7050 120 2 1.73 651461780 93312 148.69 7050 7140 6910 9000 4860 6930 6982.76 3.68 0 9546 7036 6982 6886 6832 6736 6935 6785 117 2070 500 5120 10 1 23479844 1655 1.47 0.26 12 0.40 4783.00 27563.00 13870 20240213 -49.17 5780 20241209 21.97 7410 -4.86 20250109 6530 7.96 20250203 12890 -45.31 20240314 5780 21.97 20241209 1.84 N 007860 500 117 억 864101 N N 13 N 00 N
3 20250221 150233 55 60.00 KOSPI 금융 N N N Y 60 N 6970 40 2 0.58 566892730 81260 129.49 7050 7140 6910 9000 4860 6930 6977.55 3.68 0 9654 7036 6982 6886 6832 6736 6935 6785 117 2070 500 5120 10 1 23479844 1637 1.46 0.25 12 0.35 4783.00 27563.00 13870 20240213 -49.75 5780 20241209 20.59 7410 -5.94 20250109 6530 6.74 20250203 12890 -45.93 20240314 5780 20.59 20241209 1.84 N 007860 500 117 억 864101 N N 7 N 00 N
4 20250221 140233 55 60.00 KOSPI 금융 N N N Y 60 N 6960 30 2 0.43 484628090 69477 110.71 7050 7140 6910 9000 4860 6930 6976.83 3.68 0 8896 7036 6982 6886 6832 6736 6935 6785 117 2070 500 5120 10 1 23479844 1634 1.46 0.25 12 0.30 4783.00 27563.00 13870 20240213 -49.82 5780 20241209 20.42 7410 -6.07 20250109 6530 6.58 20250203 12890 -46.00 20240314 5780 20.42 20241209 1.84 N 007860 500 117 억 864101 N N 7 N 00 N
5 20250221 130232 55 60.00 KOSPI 금융 N N N Y 60 N 6990 60 2 0.87 436315850 62527 99.64 7050 7140 6910 9000 4860 6930 6979.76 3.68 0 8186 7036 6982 6886 6832 6736 6935 6785 117 2070 500 5120 10 1 23479844 1641 1.46 0.25 12 0.27 4783.00 27563.00 13870 20240213 -49.60 5780 20241209 20.93 7410 -5.67 20250109 6530 7.04 20250203 12890 -45.77 20240314 5780 20.93 20241209 1.84 N 007860 500 117 억 864101 N N 7 N 00 N
6 20250221 120233 55 60.00 KOSPI 금융 N N N Y 60 N 6970 40 2 0.58 389881040 55874 89.04 7050 7140 6910 9000 4860 6930 6979.79 3.68 0 2729 7036 6982 6886 6832 6736 6935 6785 117 2070 500 5120 10 1 23479844 1637 1.46 0.25 12 0.24 4783.00 27563.00 13870 20240213 -49.75 5780 20241209 20.59 7410 -5.94 20250109 6530 6.74 20250203 12890 -45.93 20240314 5780 20.59 20241209 1.84 N 007860 500 117 억 864101 N N 7 N 00 N
7 20250221 110233 55 60.00 KOSPI 금융 N N N Y 60 N 6960 30 2 0.43 375997220 53876 85.85 7050 7140 6910 9000 4860 6930 6980.99 3.68 0 2462 7036 6982 6886 6832 6736 6935 6785 117 2070 500 5120 10 1 23479844 1634 1.46 0.25 12 0.23 4783.00 27563.00 13870 20240213 -49.82 5780 20241209 20.42 7410 -6.07 20250109 6530 6.58 20250203 12890 -46.00 20240314 5780 20.42 20241209 1.84 N 007860 500 117 억 864101 N N 7 N 00 N
8 20250221 100233 55 60.00 KOSPI 금융 N N N Y 60 N 6960 30 2 0.43 340159230 48723 77.64 7050 7140 6910 9000 4860 6930 6983.89 3.68 0 2851 7036 6982 6886 6832 6736 6935 6785 117 2070 500 5120 10 1 23479844 1634 1.46 0.25 12 0.21 4783.00 27563.00 13870 20240213 -49.82 5780 20241209 20.42 7410 -6.07 20250109 6530 6.58 20250203 12890 -46.00 20240314 5780 20.42 20241209 1.84 N 007860 500 117 억 864101 N N 7 N 00 N
9 20250221 090233 55 60.00 KOSPI 금융 N N N Y 60 N 6950 20 2 0.29 110928100 15772 25.13 7050 7140 6930 9000 4860 6930 7049.65 3.68 0 -208 7036 6982 6886 6832 6736 6935 6785 117 2070 500 5120 10 1 23479844 1632 1.45 0.25 12 0.07 4783.00 27563.00 13870 20240213 -49.89 5780 20241209 20.24 7410 -6.21 20250109 6530 6.43 20250203 12890 -46.08 20240314 5780 20.24 20241209 1.84 N 007860 500 117 억 864101 N N 7 N 00 N
10 20250220 160232 55 60.00 KOSPI 금융 N N N Y 60 N 6930 -10 5 -0.14 419997460 61234 94.21 6940 6940 6790 9020 4860 6940 6858.89 3.68 0 3316 7066 7002 6886 6822 6706 7035 6855 117 2080 500 5130 10 1 23479844 1627 1.45 0.25 12 0.26 4783.00 27563.00 13870 20240213 -50.04 5780 20241209 19.90 7410 -6.48 20250109 6530 6.13 20250203 12890 -46.24 20240314 5780 19.90 20241209 1.81 N 007860 500 117 억 864203 N N 7 N 00 N
11 20250220 150232 55 60.00 KOSPI 금융 N N N Y 60 N 6860 -80 5 -1.15 348990100 50915 78.33 6940 6940 6790 9020 4860 6940 6854.37 3.68 0 4368 7066 7002 6886 6822 6706 7035 6855 117 2080 500 5130 10 1 23479844 1611 1.43 0.25 12 0.22 4783.00 27563.00 13870 20240213 -50.54 5780 20241209 18.69 7410 -7.42 20250109 6530 5.05 20250203 12890 -46.78 20240314 5780 18.69 20241209 1.81 N 007860 500 117 억 864203 N N 22 N 00 N
12 20250220 140233 55 60.00 KOSPI 금융 N N N Y 60 N 6880 -60 5 -0.86 195738210 28473 43.81 6940 6940 6830 9020 4860 6940 6874.52 3.68 0 1432 7066 7002 6886 6822 6706 7035 6855 117 2080 500 5130 10 1 23479844 1615 1.44 0.25 12 0.12 4783.00 27563.00 13870 20240213 -50.40 5780 20241209 19.03 7410 -7.15 20250109 6530 5.36 20250203 12890 -46.63 20240314 5780 19.03 20241209 1.81 N 007860 500 117 억 864203 N N 22 N 00 N