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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000070/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
20250219,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62800,-500,5,-0.79,1592362500,25275,137.20,63300,63400,62700,82200,44400,63300,63001.76,7.80,0,-15533,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5378,3.23,0.28,12,0.30,19436.00,225809.00,87900,20240923,-28.56,62100,20250203,1.13,66000,-4.85,20250107,62100,1.13,20250203,87900,-28.56,20240923,62100,1.13,20250203,0.35,N,000070,5000,428 억,,667872,N,N,53,N,00,N
20250219,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-300,5,-0.47,1357187100,21535,116.90,63300,63400,62700,82200,44400,63300,63022.39,7.80,0,-13312,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5395,3.24,0.28,12,0.25,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
20250219,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-200,5,-0.32,1147079600,18200,98.79,63300,63400,62700,82200,44400,63300,63026.35,7.80,0,-11269,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5404,3.25,0.28,12,0.21,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
20250219,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-300,5,-0.47,956266600,15173,82.36,63300,63400,62700,82200,44400,63300,63024.23,7.80,0,-9335,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5395,3.24,0.28,12,0.18,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
20250219,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62800,-500,5,-0.79,788558400,12506,67.89,63300,63400,62700,82200,44400,63300,63054.41,7.80,0,-7649,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5378,3.23,0.28,12,0.15,19436.00,225809.00,87900,20240923,-28.56,62100,20250203,1.13,66000,-4.85,20250107,62100,1.13,20250203,87900,-28.56,20240923,62100,1.13,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
20250219,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,-400,5,-0.63,623991800,9892,53.70,63300,63400,62700,82200,44400,63300,63080.45,7.80,0,-5864,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5387,3.24,0.28,12,0.12,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
20250219,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63400,100,2,0.16,297417600,4707,25.55,63300,63400,62900,82200,44400,63300,63186.23,7.80,0,-2698,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5430,3.26,0.28,12,0.05,19436.00,225809.00,87900,20240923,-27.87,62100,20250203,2.09,66000,-3.94,20250107,62100,2.09,20250203,87900,-27.87,20240923,62100,2.09,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
20250219,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-200,5,-0.32,8413500,133,0.72,63300,63300,63100,82200,44400,63300,63259.40,7.80,0,-42,64900,64100,63400,62600,61900,63750,62250,428,18900,5000,46840,100,1,8564271,5404,3.25,0.28,12,0.00,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,667872,N,N,1,N,00,N
20250218,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,-700,5,-1.09,1152844900,18222,127.03,64200,64200,62700,83200,44800,64000,63266.65,7.94,0,-9151,65666,64832,64366,63532,63066,64600,63300,428,19200,5000,47360,100,1,8564271,5421,3.26,0.28,12,0.21,19436.00,225809.00,87900,20240923,-27.99,62100,20250203,1.93,66000,-4.09,20250107,62100,1.93,20250203,87900,-27.99,20240923,62100,1.93,20250203,0.35,N,000070,5000,428 억,,680251,N,N,1,N,00,N
20250218,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-1000,5,-1.56,1074275600,16976,118.34,64200,64200,62700,83200,44800,64000,63282.02,7.94,0,-8567,65666,64832,64366,63532,63066,64600,63300,428,19200,5000,47360,100,1,8564271,5395,3.24,0.28,12,0.20,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,680251,N,N,0,N,00,N
20250218,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,-1100,5,-1.72,830717300,13102,91.33,64200,64200,62800,83200,44800,64000,63403.85,7.94,0,-6703,65666,64832,64366,63532,63066,64600,63300,428,19200,5000,47360,100,1,8564271,5387,3.24,0.28,12,0.15,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,680251,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 20250219 160101 55 60.00 KOSPI 금융 N N N Y 60 N 62800 -500 5 -0.79 1592362500 25275 137.20 63300 63400 62700 82200 44400 63300 63001.76 7.80 0 -15533 64900 64100 63400 62600 61900 63750 62250 428 18900 5000 46840 100 1 8564271 5378 3.23 0.28 12 0.30 19436.00 225809.00 87900 20240923 -28.56 62100 20250203 1.13 66000 -4.85 20250107 62100 1.13 20250203 87900 -28.56 20240923 62100 1.13 20250203 0.35 N 000070 5000 428 억 667872 N N 53 N 00 N
3 20250219 150102 55 60.00 KOSPI 금융 N N N Y 60 N 63000 -300 5 -0.47 1357187100 21535 116.90 63300 63400 62700 82200 44400 63300 63022.39 7.80 0 -13312 64900 64100 63400 62600 61900 63750 62250 428 18900 5000 46840 100 1 8564271 5395 3.24 0.28 12 0.25 19436.00 225809.00 87900 20240923 -28.33 62100 20250203 1.45 66000 -4.55 20250107 62100 1.45 20250203 87900 -28.33 20240923 62100 1.45 20250203 0.35 N 000070 5000 428 억 667872 N N 1 N 00 N
4 20250219 140101 55 60.00 KOSPI 금융 N N N Y 60 N 63100 -200 5 -0.32 1147079600 18200 98.79 63300 63400 62700 82200 44400 63300 63026.35 7.80 0 -11269 64900 64100 63400 62600 61900 63750 62250 428 18900 5000 46840 100 1 8564271 5404 3.25 0.28 12 0.21 19436.00 225809.00 87900 20240923 -28.21 62100 20250203 1.61 66000 -4.39 20250107 62100 1.61 20250203 87900 -28.21 20240923 62100 1.61 20250203 0.35 N 000070 5000 428 억 667872 N N 1 N 00 N
5 20250219 130101 55 60.00 KOSPI 금융 N N N Y 60 N 63000 -300 5 -0.47 956266600 15173 82.36 63300 63400 62700 82200 44400 63300 63024.23 7.80 0 -9335 64900 64100 63400 62600 61900 63750 62250 428 18900 5000 46840 100 1 8564271 5395 3.24 0.28 12 0.18 19436.00 225809.00 87900 20240923 -28.33 62100 20250203 1.45 66000 -4.55 20250107 62100 1.45 20250203 87900 -28.33 20240923 62100 1.45 20250203 0.35 N 000070 5000 428 억 667872 N N 1 N 00 N
6 20250219 120102 55 60.00 KOSPI 금융 N N N Y 60 N 62800 -500 5 -0.79 788558400 12506 67.89 63300 63400 62700 82200 44400 63300 63054.41 7.80 0 -7649 64900 64100 63400 62600 61900 63750 62250 428 18900 5000 46840 100 1 8564271 5378 3.23 0.28 12 0.15 19436.00 225809.00 87900 20240923 -28.56 62100 20250203 1.13 66000 -4.85 20250107 62100 1.13 20250203 87900 -28.56 20240923 62100 1.13 20250203 0.35 N 000070 5000 428 억 667872 N N 1 N 00 N
7 20250219 110101 55 60.00 KOSPI 금융 N N N Y 60 N 62900 -400 5 -0.63 623991800 9892 53.70 63300 63400 62700 82200 44400 63300 63080.45 7.80 0 -5864 64900 64100 63400 62600 61900 63750 62250 428 18900 5000 46840 100 1 8564271 5387 3.24 0.28 12 0.12 19436.00 225809.00 87900 20240923 -28.44 62100 20250203 1.29 66000 -4.70 20250107 62100 1.29 20250203 87900 -28.44 20240923 62100 1.29 20250203 0.35 N 000070 5000 428 억 667872 N N 1 N 00 N
8 20250219 100101 55 60.00 KOSPI 금융 N N N Y 60 N 63400 100 2 0.16 297417600 4707 25.55 63300 63400 62900 82200 44400 63300 63186.23 7.80 0 -2698 64900 64100 63400 62600 61900 63750 62250 428 18900 5000 46840 100 1 8564271 5430 3.26 0.28 12 0.05 19436.00 225809.00 87900 20240923 -27.87 62100 20250203 2.09 66000 -3.94 20250107 62100 2.09 20250203 87900 -27.87 20240923 62100 2.09 20250203 0.35 N 000070 5000 428 억 667872 N N 1 N 00 N
9 20250219 090102 55 60.00 KOSPI 금융 N N N Y 60 N 63100 -200 5 -0.32 8413500 133 0.72 63300 63300 63100 82200 44400 63300 63259.40 7.80 0 -42 64900 64100 63400 62600 61900 63750 62250 428 18900 5000 46840 100 1 8564271 5404 3.25 0.28 12 0.00 19436.00 225809.00 87900 20240923 -28.21 62100 20250203 1.61 66000 -4.39 20250107 62100 1.61 20250203 87900 -28.21 20240923 62100 1.61 20250203 0.35 N 000070 5000 428 억 667872 N N 1 N 00 N
10 20250218 160101 55 60.00 KOSPI 금융 N N N Y 60 N 63300 -700 5 -1.09 1152844900 18222 127.03 64200 64200 62700 83200 44800 64000 63266.65 7.94 0 -9151 65666 64832 64366 63532 63066 64600 63300 428 19200 5000 47360 100 1 8564271 5421 3.26 0.28 12 0.21 19436.00 225809.00 87900 20240923 -27.99 62100 20250203 1.93 66000 -4.09 20250107 62100 1.93 20250203 87900 -27.99 20240923 62100 1.93 20250203 0.35 N 000070 5000 428 억 680251 N N 1 N 00 N
11 20250218 150101 55 60.00 KOSPI 금융 N N N Y 60 N 63000 -1000 5 -1.56 1074275600 16976 118.34 64200 64200 62700 83200 44800 64000 63282.02 7.94 0 -8567 65666 64832 64366 63532 63066 64600 63300 428 19200 5000 47360 100 1 8564271 5395 3.24 0.28 12 0.20 19436.00 225809.00 87900 20240923 -28.33 62100 20250203 1.45 66000 -4.55 20250107 62100 1.45 20250203 87900 -28.33 20240923 62100 1.45 20250203 0.35 N 000070 5000 428 억 680251 N N 0 N 00 N
12 20250218 140102 55 60.00 KOSPI 금융 N N N Y 60 N 62900 -1100 5 -1.72 830717300 13102 91.33 64200 64200 62800 83200 44800 64000 63403.85 7.94 0 -6703 65666 64832 64366 63532 63066 64600 63300 428 19200 5000 47360 100 1 8564271 5387 3.24 0.28 12 0.15 19436.00 225809.00 87900 20240923 -28.44 62100 20250203 1.29 66000 -4.70 20250107 62100 1.29 20250203 87900 -28.44 20240923 62100 1.29 20250203 0.35 N 000070 5000 428 억 680251 N N 0 N 00 N