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
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
20250219,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5140,40,2,0.78,418311000,81800,66.61,5100,5140,5050,6630,3570,5100,5113.80,4.01,0,-1160,5180,5140,5100,5060,5020,5120,5040,788,1530,500,3770,10,1,155904301,8013,0.46,0.30,12,0.05,11200.00,17334.00,5470,20240207,-6.03,3855,20240805,33.33,5190,-0.96,20250206,4700,9.36,20250113,5340,-3.75,20241203,3855,33.33,20240805,0.12,N,005440,500,788 억,,6253970,N,N,803,N,00,N
20250219,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5120,20,2,0.39,384317890,75174,61.21,5100,5140,5050,6630,3570,5100,5112.38,4.01,0,-162,5180,5140,5100,5060,5020,5120,5040,788,1530,500,3770,10,1,155904301,7982,0.46,0.30,12,0.05,11200.00,17334.00,5470,20240207,-6.40,3855,20240805,32.81,5190,-1.35,20250206,4700,8.94,20250113,5340,-4.12,20241203,3855,32.81,20240805,0.12,N,005440,500,788 억,,6253970,N,N,309,N,00,N
20250219,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5120,20,2,0.39,329187560,64382,52.43,5100,5140,5050,6630,3570,5100,5113.04,4.01,0,4925,5180,5140,5100,5060,5020,5120,5040,788,1530,500,3770,10,1,155904301,7982,0.46,0.30,12,0.04,11200.00,17334.00,5470,20240207,-6.40,3855,20240805,32.81,5190,-1.35,20250206,4700,8.94,20250113,5340,-4.12,20241203,3855,32.81,20240805,0.12,N,005440,500,788 억,,6253970,N,N,309,N,00,N
20250219,130208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5130,30,2,0.59,276427170,54082,44.04,5100,5140,5050,6630,3570,5100,5111.26,4.01,0,5200,5180,5140,5100,5060,5020,5120,5040,788,1530,500,3770,10,1,155904301,7998,0.46,0.30,12,0.03,11200.00,17334.00,5470,20240207,-6.22,3855,20240805,33.07,5190,-1.16,20250206,4700,9.15,20250113,5340,-3.93,20241203,3855,33.07,20240805,0.12,N,005440,500,788 억,,6253970,N,N,309,N,00,N
20250219,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5130,30,2,0.59,240011300,46984,38.26,5100,5140,5050,6630,3570,5100,5108.36,4.01,0,5775,5180,5140,5100,5060,5020,5120,5040,788,1530,500,3770,10,1,155904301,7998,0.46,0.30,12,0.03,11200.00,17334.00,5470,20240207,-6.22,3855,20240805,33.07,5190,-1.16,20250206,4700,9.15,20250113,5340,-3.93,20241203,3855,33.07,20240805,0.12,N,005440,500,788 억,,6253970,N,N,309,N,00,N
20250219,110209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5120,20,2,0.39,194737720,38163,31.08,5100,5140,5050,6630,3570,5100,5102.79,4.01,0,5533,5180,5140,5100,5060,5020,5120,5040,788,1530,500,3770,10,1,155904301,7982,0.46,0.30,12,0.02,11200.00,17334.00,5470,20240207,-6.40,3855,20240805,32.81,5190,-1.35,20250206,4700,8.94,20250113,5340,-4.12,20241203,3855,32.81,20240805,0.12,N,005440,500,788 억,,6253970,N,N,309,N,00,N
20250219,100208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5120,20,2,0.39,137041100,26908,21.91,5100,5130,5050,6630,3570,5100,5092.95,4.01,0,6718,5180,5140,5100,5060,5020,5120,5040,788,1530,500,3770,10,1,155904301,7982,0.46,0.30,12,0.02,11200.00,17334.00,5470,20240207,-6.40,3855,20240805,32.81,5190,-1.35,20250206,4700,8.94,20250113,5340,-4.12,20241203,3855,32.81,20240805,0.12,N,005440,500,788 억,,6253970,N,N,309,N,00,N
20250219,090209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5100,0,3,0.00,229500,45,0.04,5100,5100,5100,6630,3570,5100,5100.00,4.01,0,-2,5180,5140,5100,5060,5020,5120,5040,788,1530,500,3770,10,1,155904301,7951,0.46,0.29,12,0.00,11200.00,17334.00,5470,20240207,-6.76,3855,20240805,32.30,5190,-1.73,20250206,4700,8.51,20250113,5340,-4.49,20241203,3855,32.30,20240805,0.12,N,005440,500,788 억,,6253970,N,N,309,N,00,N
20250218,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5100,10,2,0.20,625853720,122692,102.72,5110,5140,5060,6610,3570,5090,5101.02,4.00,0,16875,5203,5146,5073,5016,4943,5175,5045,788,1520,500,3760,10,1,155904301,7951,0.46,0.29,12,0.08,11200.00,17334.00,5470,20240207,-6.76,3855,20240805,32.30,5190,-1.73,20250206,4700,8.51,20250113,5340,-4.49,20241203,3855,32.30,20240805,0.13,N,005440,500,788 억,,6233944,N,N,309,N,00,N
20250218,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5090,0,3,0.00,536348370,105098,87.99,5110,5140,5070,6610,3570,5090,5103.32,4.00,0,14342,5203,5146,5073,5016,4943,5175,5045,788,1520,500,3760,10,1,155904301,7936,0.45,0.29,12,0.07,11200.00,17334.00,5470,20240207,-6.95,3855,20240805,32.04,5190,-1.93,20250206,4700,8.30,20250113,5340,-4.68,20241203,3855,32.04,20240805,0.13,N,005440,500,788 억,,6233944,N,N,528,N,00,N
20250218,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5090,0,3,0.00,489719920,95941,80.32,5110,5140,5070,6610,3570,5090,5104.39,4.00,0,14400,5203,5146,5073,5016,4943,5175,5045,788,1520,500,3760,10,1,155904301,7936,0.45,0.29,12,0.06,11200.00,17334.00,5470,20240207,-6.95,3855,20240805,32.04,5190,-1.93,20250206,4700,8.30,20250113,5340,-4.68,20241203,3855,32.04,20240805,0.13,N,005440,500,788 억,,6233944,N,N,528,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 160208 55 60.00 KOSPI 금융 N N N Y 60 N 5140 40 2 0.78 418311000 81800 66.61 5100 5140 5050 6630 3570 5100 5113.80 4.01 0 -1160 5180 5140 5100 5060 5020 5120 5040 788 1530 500 3770 10 1 155904301 8013 0.46 0.30 12 0.05 11200.00 17334.00 5470 20240207 -6.03 3855 20240805 33.33 5190 -0.96 20250206 4700 9.36 20250113 5340 -3.75 20241203 3855 33.33 20240805 0.12 N 005440 500 788 억 6253970 N N 803 N 00 N
3 20250219 150209 55 60.00 KOSPI 금융 N N N Y 60 N 5120 20 2 0.39 384317890 75174 61.21 5100 5140 5050 6630 3570 5100 5112.38 4.01 0 -162 5180 5140 5100 5060 5020 5120 5040 788 1530 500 3770 10 1 155904301 7982 0.46 0.30 12 0.05 11200.00 17334.00 5470 20240207 -6.40 3855 20240805 32.81 5190 -1.35 20250206 4700 8.94 20250113 5340 -4.12 20241203 3855 32.81 20240805 0.12 N 005440 500 788 억 6253970 N N 309 N 00 N
4 20250219 140208 55 60.00 KOSPI 금융 N N N Y 60 N 5120 20 2 0.39 329187560 64382 52.43 5100 5140 5050 6630 3570 5100 5113.04 4.01 0 4925 5180 5140 5100 5060 5020 5120 5040 788 1530 500 3770 10 1 155904301 7982 0.46 0.30 12 0.04 11200.00 17334.00 5470 20240207 -6.40 3855 20240805 32.81 5190 -1.35 20250206 4700 8.94 20250113 5340 -4.12 20241203 3855 32.81 20240805 0.12 N 005440 500 788 억 6253970 N N 309 N 00 N
5 20250219 130208 55 60.00 KOSPI 금융 N N N Y 60 N 5130 30 2 0.59 276427170 54082 44.04 5100 5140 5050 6630 3570 5100 5111.26 4.01 0 5200 5180 5140 5100 5060 5020 5120 5040 788 1530 500 3770 10 1 155904301 7998 0.46 0.30 12 0.03 11200.00 17334.00 5470 20240207 -6.22 3855 20240805 33.07 5190 -1.16 20250206 4700 9.15 20250113 5340 -3.93 20241203 3855 33.07 20240805 0.12 N 005440 500 788 억 6253970 N N 309 N 00 N
6 20250219 120208 55 60.00 KOSPI 금융 N N N Y 60 N 5130 30 2 0.59 240011300 46984 38.26 5100 5140 5050 6630 3570 5100 5108.36 4.01 0 5775 5180 5140 5100 5060 5020 5120 5040 788 1530 500 3770 10 1 155904301 7998 0.46 0.30 12 0.03 11200.00 17334.00 5470 20240207 -6.22 3855 20240805 33.07 5190 -1.16 20250206 4700 9.15 20250113 5340 -3.93 20241203 3855 33.07 20240805 0.12 N 005440 500 788 억 6253970 N N 309 N 00 N
7 20250219 110209 55 60.00 KOSPI 금융 N N N Y 60 N 5120 20 2 0.39 194737720 38163 31.08 5100 5140 5050 6630 3570 5100 5102.79 4.01 0 5533 5180 5140 5100 5060 5020 5120 5040 788 1530 500 3770 10 1 155904301 7982 0.46 0.30 12 0.02 11200.00 17334.00 5470 20240207 -6.40 3855 20240805 32.81 5190 -1.35 20250206 4700 8.94 20250113 5340 -4.12 20241203 3855 32.81 20240805 0.12 N 005440 500 788 억 6253970 N N 309 N 00 N
8 20250219 100208 55 60.00 KOSPI 금융 N N N Y 60 N 5120 20 2 0.39 137041100 26908 21.91 5100 5130 5050 6630 3570 5100 5092.95 4.01 0 6718 5180 5140 5100 5060 5020 5120 5040 788 1530 500 3770 10 1 155904301 7982 0.46 0.30 12 0.02 11200.00 17334.00 5470 20240207 -6.40 3855 20240805 32.81 5190 -1.35 20250206 4700 8.94 20250113 5340 -4.12 20241203 3855 32.81 20240805 0.12 N 005440 500 788 억 6253970 N N 309 N 00 N
9 20250219 090209 55 60.00 KOSPI 금융 N N N Y 60 N 5100 0 3 0.00 229500 45 0.04 5100 5100 5100 6630 3570 5100 5100.00 4.01 0 -2 5180 5140 5100 5060 5020 5120 5040 788 1530 500 3770 10 1 155904301 7951 0.46 0.29 12 0.00 11200.00 17334.00 5470 20240207 -6.76 3855 20240805 32.30 5190 -1.73 20250206 4700 8.51 20250113 5340 -4.49 20241203 3855 32.30 20240805 0.12 N 005440 500 788 억 6253970 N N 309 N 00 N
10 20250218 160208 55 60.00 KOSPI 금융 N N N Y 60 N 5100 10 2 0.20 625853720 122692 102.72 5110 5140 5060 6610 3570 5090 5101.02 4.00 0 16875 5203 5146 5073 5016 4943 5175 5045 788 1520 500 3760 10 1 155904301 7951 0.46 0.29 12 0.08 11200.00 17334.00 5470 20240207 -6.76 3855 20240805 32.30 5190 -1.73 20250206 4700 8.51 20250113 5340 -4.49 20241203 3855 32.30 20240805 0.13 N 005440 500 788 억 6233944 N N 309 N 00 N
11 20250218 150208 55 60.00 KOSPI 금융 N N N Y 60 N 5090 0 3 0.00 536348370 105098 87.99 5110 5140 5070 6610 3570 5090 5103.32 4.00 0 14342 5203 5146 5073 5016 4943 5175 5045 788 1520 500 3760 10 1 155904301 7936 0.45 0.29 12 0.07 11200.00 17334.00 5470 20240207 -6.95 3855 20240805 32.04 5190 -1.93 20250206 4700 8.30 20250113 5340 -4.68 20241203 3855 32.04 20240805 0.13 N 005440 500 788 억 6233944 N N 528 N 00 N
12 20250218 140209 55 60.00 KOSPI 금융 N N N Y 60 N 5090 0 3 0.00 489719920 95941 80.32 5110 5140 5070 6610 3570 5090 5104.39 4.00 0 14400 5203 5146 5073 5016 4943 5175 5045 788 1520 500 3760 10 1 155904301 7936 0.45 0.29 12 0.06 11200.00 17334.00 5470 20240207 -6.95 3855 20240805 32.04 5190 -1.93 20250206 4700 8.30 20250113 5340 -4.68 20241203 3855 32.04 20240805 0.13 N 005440 500 788 억 6233944 N N 528 N 00 N