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
007540/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
20250219,160227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40250,-50,5,-0.12,166114900,4116,551.00,40250,40750,40100,52300,28250,40300,40358.33,2.82,0,152,40666,40482,40316,40132,39966,40400,40050,29,12000,1000,29820,50,1,2875800,1158,19.04,0.52,12,0.14,2114.00,77969.00,67300,20240618,-40.19,35600,20241209,13.06,41950,-4.05,20250203,37450,7.48,20250102,67300,-40.19,20240618,35600,13.06,20241209,1.24,N,007540,1000,28 억,,81233,N,N,2,N,00,N
20250219,150229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40450,150,2,0.37,144592850,3583,479.65,40250,40750,40100,52300,28250,40300,40355.25,2.82,0,79,40666,40482,40316,40132,39966,40400,40050,29,12000,1000,29820,50,1,2875800,1163,19.13,0.52,12,0.12,2114.00,77969.00,67300,20240618,-39.90,35600,20241209,13.62,41950,-3.58,20250203,37450,8.01,20250102,67300,-39.90,20240618,35600,13.62,20241209,1.24,N,007540,1000,28 억,,81233,N,N,0,N,00,N
20250219,140227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40650,350,2,0.87,119576750,2967,397.19,40250,40750,40100,52300,28250,40300,40302.24,2.82,0,13,40666,40482,40316,40132,39966,40400,40050,29,12000,1000,29820,50,1,2875800,1169,19.23,0.52,12,0.10,2114.00,77969.00,67300,20240618,-39.60,35600,20241209,14.19,41950,-3.10,20250203,37450,8.54,20250102,67300,-39.60,20240618,35600,14.19,20241209,1.24,N,007540,1000,28 억,,81233,N,N,0,N,00,N
20250219,130228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40400,100,2,0.25,89300550,2221,297.32,40250,40750,40100,52300,28250,40300,40207.36,2.82,0,19,40666,40482,40316,40132,39966,40400,40050,29,12000,1000,29820,50,1,2875800,1162,19.11,0.52,12,0.08,2114.00,77969.00,67300,20240618,-39.97,35600,20241209,13.48,41950,-3.69,20250203,37450,7.88,20250102,67300,-39.97,20240618,35600,13.48,20241209,1.24,N,007540,1000,28 억,,81233,N,N,0,N,00,N
20250219,120228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40300,0,3,0.00,80979750,2015,269.75,40250,40750,40100,52300,28250,40300,40188.46,2.82,0,13,40666,40482,40316,40132,39966,40400,40050,29,12000,1000,29820,50,1,2875800,1159,19.06,0.52,12,0.07,2114.00,77969.00,67300,20240618,-40.12,35600,20241209,13.20,41950,-3.93,20250203,37450,7.61,20250102,67300,-40.12,20240618,35600,13.20,20241209,1.24,N,007540,1000,28 억,,81233,N,N,0,N,00,N
20250219,110228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-150,5,-0.37,70924300,1765,236.28,40250,40750,40100,52300,28250,40300,40183.74,2.82,0,20,40666,40482,40316,40132,39966,40400,40050,29,12000,1000,29820,50,1,2875800,1155,18.99,0.51,12,0.06,2114.00,77969.00,67300,20240618,-40.34,35600,20241209,12.78,41950,-4.29,20250203,37450,7.21,20250102,67300,-40.34,20240618,35600,12.78,20241209,1.24,N,007540,1000,28 억,,81233,N,N,0,N,00,N
20250219,100227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40200,-100,5,-0.25,63255050,1574,210.71,40250,40750,40100,52300,28250,40300,40187.45,2.82,0,7,40666,40482,40316,40132,39966,40400,40050,29,12000,1000,29820,50,1,2875800,1156,19.02,0.52,12,0.05,2114.00,77969.00,67300,20240618,-40.27,35600,20241209,12.92,41950,-4.17,20250203,37450,7.34,20250102,67300,-40.27,20240618,35600,12.92,20241209,1.24,N,007540,1000,28 억,,81233,N,N,0,N,00,N
20250219,090228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40300,0,3,0.00,0,0,0.00,0,0,0,52300,28250,40300,0.00,2.82,0,0,40666,40482,40316,40132,39966,40400,40050,29,12000,1000,29820,50,1,2875800,1159,19.06,0.52,12,0.00,2114.00,77969.00,67300,20240618,-40.12,35600,20241209,13.20,41950,-3.93,20250203,37450,7.61,20250102,67300,-40.12,20240618,35600,13.20,20241209,1.24,N,007540,1000,28 억,,81233,N,N,0,N,00,N
20250218,160227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40300,-100,5,-0.25,30091300,747,71.01,40450,40500,40150,52500,28300,40400,40282.80,2.82,0,33,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1159,19.06,0.52,12,0.03,2114.00,77969.00,67300,20240618,-40.12,35600,20241209,13.20,41950,-3.93,20250203,37450,7.61,20250102,67300,-40.12,20240618,35600,13.20,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,150228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40200,-200,5,-0.50,26347700,654,62.17,40450,40500,40150,52500,28300,40400,40287.00,2.82,0,56,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1156,19.02,0.52,12,0.02,2114.00,77969.00,67300,20240618,-40.27,35600,20241209,12.92,41950,-4.17,20250203,37450,7.34,20250102,67300,-40.27,20240618,35600,12.92,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,140228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-250,5,-0.62,22492950,558,53.04,40450,40500,40150,52500,28300,40400,40309.95,2.82,0,56,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1155,18.99,0.51,12,0.02,2114.00,77969.00,67300,20240618,-40.34,35600,20241209,12.78,41950,-4.29,20250203,37450,7.21,20250102,67300,-40.34,20240618,35600,12.78,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,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 160227 57 100.00 KOSPI 금융 N N N N N 40250 -50 5 -0.12 166114900 4116 551.00 40250 40750 40100 52300 28250 40300 40358.33 2.82 0 152 40666 40482 40316 40132 39966 40400 40050 29 12000 1000 29820 50 1 2875800 1158 19.04 0.52 12 0.14 2114.00 77969.00 67300 20240618 -40.19 35600 20241209 13.06 41950 -4.05 20250203 37450 7.48 20250102 67300 -40.19 20240618 35600 13.06 20241209 1.24 N 007540 1000 28 억 81233 N N 2 N 00 N
3 20250219 150229 57 100.00 KOSPI 금융 N N N N N 40450 150 2 0.37 144592850 3583 479.65 40250 40750 40100 52300 28250 40300 40355.25 2.82 0 79 40666 40482 40316 40132 39966 40400 40050 29 12000 1000 29820 50 1 2875800 1163 19.13 0.52 12 0.12 2114.00 77969.00 67300 20240618 -39.90 35600 20241209 13.62 41950 -3.58 20250203 37450 8.01 20250102 67300 -39.90 20240618 35600 13.62 20241209 1.24 N 007540 1000 28 억 81233 N N 0 N 00 N
4 20250219 140227 57 100.00 KOSPI 금융 N N N N N 40650 350 2 0.87 119576750 2967 397.19 40250 40750 40100 52300 28250 40300 40302.24 2.82 0 13 40666 40482 40316 40132 39966 40400 40050 29 12000 1000 29820 50 1 2875800 1169 19.23 0.52 12 0.10 2114.00 77969.00 67300 20240618 -39.60 35600 20241209 14.19 41950 -3.10 20250203 37450 8.54 20250102 67300 -39.60 20240618 35600 14.19 20241209 1.24 N 007540 1000 28 억 81233 N N 0 N 00 N
5 20250219 130228 57 100.00 KOSPI 금융 N N N N N 40400 100 2 0.25 89300550 2221 297.32 40250 40750 40100 52300 28250 40300 40207.36 2.82 0 19 40666 40482 40316 40132 39966 40400 40050 29 12000 1000 29820 50 1 2875800 1162 19.11 0.52 12 0.08 2114.00 77969.00 67300 20240618 -39.97 35600 20241209 13.48 41950 -3.69 20250203 37450 7.88 20250102 67300 -39.97 20240618 35600 13.48 20241209 1.24 N 007540 1000 28 억 81233 N N 0 N 00 N
6 20250219 120228 57 100.00 KOSPI 금융 N N N N N 40300 0 3 0.00 80979750 2015 269.75 40250 40750 40100 52300 28250 40300 40188.46 2.82 0 13 40666 40482 40316 40132 39966 40400 40050 29 12000 1000 29820 50 1 2875800 1159 19.06 0.52 12 0.07 2114.00 77969.00 67300 20240618 -40.12 35600 20241209 13.20 41950 -3.93 20250203 37450 7.61 20250102 67300 -40.12 20240618 35600 13.20 20241209 1.24 N 007540 1000 28 억 81233 N N 0 N 00 N
7 20250219 110228 57 100.00 KOSPI 금융 N N N N N 40150 -150 5 -0.37 70924300 1765 236.28 40250 40750 40100 52300 28250 40300 40183.74 2.82 0 20 40666 40482 40316 40132 39966 40400 40050 29 12000 1000 29820 50 1 2875800 1155 18.99 0.51 12 0.06 2114.00 77969.00 67300 20240618 -40.34 35600 20241209 12.78 41950 -4.29 20250203 37450 7.21 20250102 67300 -40.34 20240618 35600 12.78 20241209 1.24 N 007540 1000 28 억 81233 N N 0 N 00 N
8 20250219 100227 57 100.00 KOSPI 금융 N N N N N 40200 -100 5 -0.25 63255050 1574 210.71 40250 40750 40100 52300 28250 40300 40187.45 2.82 0 7 40666 40482 40316 40132 39966 40400 40050 29 12000 1000 29820 50 1 2875800 1156 19.02 0.52 12 0.05 2114.00 77969.00 67300 20240618 -40.27 35600 20241209 12.92 41950 -4.17 20250203 37450 7.34 20250102 67300 -40.27 20240618 35600 12.92 20241209 1.24 N 007540 1000 28 억 81233 N N 0 N 00 N
9 20250219 090228 57 100.00 KOSPI 금융 N N N N N 40300 0 3 0.00 0 0 0.00 0 0 0 52300 28250 40300 0.00 2.82 0 0 40666 40482 40316 40132 39966 40400 40050 29 12000 1000 29820 50 1 2875800 1159 19.06 0.52 12 0.00 2114.00 77969.00 67300 20240618 -40.12 35600 20241209 13.20 41950 -3.93 20250203 37450 7.61 20250102 67300 -40.12 20240618 35600 13.20 20241209 1.24 N 007540 1000 28 억 81233 N N 0 N 00 N
10 20250218 160227 57 100.00 KOSPI 금융 N N N N N 40300 -100 5 -0.25 30091300 747 71.01 40450 40500 40150 52500 28300 40400 40282.80 2.82 0 33 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1159 19.06 0.52 12 0.03 2114.00 77969.00 67300 20240618 -40.12 35600 20241209 13.20 41950 -3.93 20250203 37450 7.61 20250102 67300 -40.12 20240618 35600 13.20 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
11 20250218 150228 57 100.00 KOSPI 금융 N N N N N 40200 -200 5 -0.50 26347700 654 62.17 40450 40500 40150 52500 28300 40400 40287.00 2.82 0 56 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1156 19.02 0.52 12 0.02 2114.00 77969.00 67300 20240618 -40.27 35600 20241209 12.92 41950 -4.17 20250203 37450 7.34 20250102 67300 -40.27 20240618 35600 12.92 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
12 20250218 140228 57 100.00 KOSPI 금융 N N N N N 40150 -250 5 -0.62 22492950 558 53.04 40450 40500 40150 52500 28300 40400 40309.95 2.82 0 56 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1155 18.99 0.51 12 0.02 2114.00 77969.00 67300 20240618 -40.34 35600 20241209 12.78 41950 -4.29 20250203 37450 7.21 20250102 67300 -40.34 20240618 35600 12.78 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N