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
005740/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
20250219,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,40,2,0.74,78702220,14483,127.90,5380,5460,5380,7030,3790,5410,5434.08,1.53,0,-148,5476,5442,5406,5372,5336,5460,5390,74,1620,500,3570,10,1,14847347,809,4.05,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.89,N,005740,500,74 억,,227002,N,N,11,N,00,N
20250219,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,40,2,0.74,61249080,11277,99.58,5380,5450,5380,7030,3790,5410,5431.33,1.53,0,-153,5476,5442,5406,5372,5336,5460,5390,74,1620,500,3570,10,1,14847347,809,4.05,0.26,12,0.08,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.89,N,005740,500,74 억,,227002,N,N,1,N,00,N
20250219,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,40,2,0.74,57641670,10613,93.72,5380,5450,5380,7030,3790,5410,5431.23,1.53,0,-167,5476,5442,5406,5372,5336,5460,5390,74,1620,500,3570,10,1,14847347,809,4.05,0.26,12,0.07,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.89,N,005740,500,74 억,,227002,N,N,1,N,00,N
20250219,130211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,30,2,0.55,38656380,7115,62.83,5380,5450,5380,7030,3790,5410,5433.08,1.53,0,-174,5476,5442,5406,5372,5336,5460,5390,74,1620,500,3570,10,1,14847347,808,4.04,0.26,12,0.05,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.89,N,005740,500,74 억,,227002,N,N,1,N,00,N
20250219,120211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,30,2,0.55,37385230,6881,60.76,5380,5450,5380,7030,3790,5410,5433.11,1.53,0,-175,5476,5442,5406,5372,5336,5460,5390,74,1620,500,3570,10,1,14847347,808,4.04,0.26,12,0.05,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.89,N,005740,500,74 억,,227002,N,N,1,N,00,N
20250219,110211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5430,20,2,0.37,19207760,3535,31.22,5380,5450,5380,7030,3790,5410,5433.60,1.53,0,-179,5476,5442,5406,5372,5336,5460,5390,74,1620,500,3570,10,1,14847347,806,4.03,0.26,12,0.02,1347.00,20644.00,9190,20240617,-40.91,5000,20241209,8.60,5740,-5.40,20250108,5200,4.42,20250204,9190,-40.91,20240617,5000,8.60,20241209,0.89,N,005740,500,74 억,,227002,N,N,1,N,00,N
20250219,100211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5430,20,2,0.37,2986400,552,4.87,5380,5440,5380,7030,3790,5410,5410.14,1.53,0,-111,5476,5442,5406,5372,5336,5460,5390,74,1620,500,3570,10,1,14847347,806,4.03,0.26,12,0.00,1347.00,20644.00,9190,20240617,-40.91,5000,20241209,8.60,5740,-5.40,20250108,5200,4.42,20250204,9190,-40.91,20240617,5000,8.60,20241209,0.89,N,005740,500,74 억,,227002,N,N,1,N,00,N
20250219,090211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,0,3,0.00,883490,164,1.45,5380,5410,5380,7030,3790,5410,5387.13,1.53,0,-18,5476,5442,5406,5372,5336,5460,5390,74,1620,500,3570,10,1,14847347,803,4.02,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.89,N,005740,500,74 억,,227002,N,N,1,N,00,N
20250218,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,10,2,0.19,61064270,11320,99.53,5380,5440,5370,7020,3780,5400,5394.34,1.54,0,-1137,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,803,4.02,0.26,12,0.08,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.89,N,005740,500,74 억,,228139,N,N,1,N,00,N
20250218,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,0,3,0.00,47101960,8735,76.80,5380,5440,5370,7020,3780,5400,5392.33,1.54,0,-1010,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,802,4.01,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,N,00,N
20250218,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-20,5,-0.37,35465610,6575,57.81,5380,5440,5370,7020,3780,5400,5394.01,1.54,0,-942,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,799,3.99,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,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 160210 57 100.00 KOSPI 금융 N N N N N 5450 40 2 0.74 78702220 14483 127.90 5380 5460 5380 7030 3790 5410 5434.08 1.53 0 -148 5476 5442 5406 5372 5336 5460 5390 74 1620 500 3570 10 1 14847347 809 4.05 0.26 12 0.10 1347.00 20644.00 9190 20240617 -40.70 5000 20241209 9.00 5740 -5.05 20250108 5200 4.81 20250204 9190 -40.70 20240617 5000 9.00 20241209 0.89 N 005740 500 74 억 227002 N N 11 N 00 N
3 20250219 150212 57 100.00 KOSPI 금융 N N N N N 5450 40 2 0.74 61249080 11277 99.58 5380 5450 5380 7030 3790 5410 5431.33 1.53 0 -153 5476 5442 5406 5372 5336 5460 5390 74 1620 500 3570 10 1 14847347 809 4.05 0.26 12 0.08 1347.00 20644.00 9190 20240617 -40.70 5000 20241209 9.00 5740 -5.05 20250108 5200 4.81 20250204 9190 -40.70 20240617 5000 9.00 20241209 0.89 N 005740 500 74 억 227002 N N 1 N 00 N
4 20250219 140211 57 100.00 KOSPI 금융 N N N N N 5450 40 2 0.74 57641670 10613 93.72 5380 5450 5380 7030 3790 5410 5431.23 1.53 0 -167 5476 5442 5406 5372 5336 5460 5390 74 1620 500 3570 10 1 14847347 809 4.05 0.26 12 0.07 1347.00 20644.00 9190 20240617 -40.70 5000 20241209 9.00 5740 -5.05 20250108 5200 4.81 20250204 9190 -40.70 20240617 5000 9.00 20241209 0.89 N 005740 500 74 억 227002 N N 1 N 00 N
5 20250219 130211 57 100.00 KOSPI 금융 N N N N N 5440 30 2 0.55 38656380 7115 62.83 5380 5450 5380 7030 3790 5410 5433.08 1.53 0 -174 5476 5442 5406 5372 5336 5460 5390 74 1620 500 3570 10 1 14847347 808 4.04 0.26 12 0.05 1347.00 20644.00 9190 20240617 -40.81 5000 20241209 8.80 5740 -5.23 20250108 5200 4.62 20250204 9190 -40.81 20240617 5000 8.80 20241209 0.89 N 005740 500 74 억 227002 N N 1 N 00 N
6 20250219 120211 57 100.00 KOSPI 금융 N N N N N 5440 30 2 0.55 37385230 6881 60.76 5380 5450 5380 7030 3790 5410 5433.11 1.53 0 -175 5476 5442 5406 5372 5336 5460 5390 74 1620 500 3570 10 1 14847347 808 4.04 0.26 12 0.05 1347.00 20644.00 9190 20240617 -40.81 5000 20241209 8.80 5740 -5.23 20250108 5200 4.62 20250204 9190 -40.81 20240617 5000 8.80 20241209 0.89 N 005740 500 74 억 227002 N N 1 N 00 N
7 20250219 110211 57 100.00 KOSPI 금융 N N N N N 5430 20 2 0.37 19207760 3535 31.22 5380 5450 5380 7030 3790 5410 5433.60 1.53 0 -179 5476 5442 5406 5372 5336 5460 5390 74 1620 500 3570 10 1 14847347 806 4.03 0.26 12 0.02 1347.00 20644.00 9190 20240617 -40.91 5000 20241209 8.60 5740 -5.40 20250108 5200 4.42 20250204 9190 -40.91 20240617 5000 8.60 20241209 0.89 N 005740 500 74 억 227002 N N 1 N 00 N
8 20250219 100211 57 100.00 KOSPI 금융 N N N N N 5430 20 2 0.37 2986400 552 4.87 5380 5440 5380 7030 3790 5410 5410.14 1.53 0 -111 5476 5442 5406 5372 5336 5460 5390 74 1620 500 3570 10 1 14847347 806 4.03 0.26 12 0.00 1347.00 20644.00 9190 20240617 -40.91 5000 20241209 8.60 5740 -5.40 20250108 5200 4.42 20250204 9190 -40.91 20240617 5000 8.60 20241209 0.89 N 005740 500 74 억 227002 N N 1 N 00 N
9 20250219 090211 57 100.00 KOSPI 금융 N N N N N 5410 0 3 0.00 883490 164 1.45 5380 5410 5380 7030 3790 5410 5387.13 1.53 0 -18 5476 5442 5406 5372 5336 5460 5390 74 1620 500 3570 10 1 14847347 803 4.02 0.26 12 0.00 1347.00 20644.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.89 N 005740 500 74 억 227002 N N 1 N 00 N
10 20250218 160211 57 100.00 KOSPI 금융 N N N N N 5410 10 2 0.19 61064270 11320 99.53 5380 5440 5370 7020 3780 5400 5394.34 1.54 0 -1137 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 803 4.02 0.26 12 0.08 1347.00 20644.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.89 N 005740 500 74 억 228139 N N 1 N 00 N
11 20250218 150211 57 100.00 KOSPI 금융 N N N N N 5400 0 3 0.00 47101960 8735 76.80 5380 5440 5370 7020 3780 5400 5392.33 1.54 0 -1010 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 802 4.01 0.26 12 0.06 1347.00 20644.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N
12 20250218 140211 57 100.00 KOSPI 금융 N N N N N 5380 -20 5 -0.37 35465610 6575 57.81 5380 5440 5370 7020 3780 5400 5394.01 1.54 0 -942 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 799 3.99 0.26 12 0.04 1347.00 20644.00 9190 20240617 -41.46 5000 20241209 7.60 5740 -6.27 20250108 5200 3.46 20250204 9190 -41.46 20240617 5000 7.60 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N