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
007700/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
20250219,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12530,60,2,0.48,94546270,7575,134.76,12380,12580,12310,16210,8730,12470,12481.36,0.04,0,50,12716,12592,12456,12332,12196,12655,12395,196,3740,500,8970,10,1,39114367,4901,4.01,0.23,12,0.02,3127.00,54724.00,19210,20240206,-34.77,11490,20241209,9.05,12680,-1.18,20250217,11550,8.48,20250203,19120,-34.47,20240717,11490,9.05,20241209,0.21,N,007700,500,195 억,,14801,N,N,39,N,00,N
20250219,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12500,30,2,0.24,76861370,6162,109.62,12380,12580,12310,16210,8730,12470,12473.45,0.04,0,39,12716,12592,12456,12332,12196,12655,12395,196,3740,500,8970,10,1,39114367,4889,4.00,0.23,12,0.02,3127.00,54724.00,19210,20240206,-34.93,11490,20241209,8.79,12680,-1.42,20250217,11550,8.23,20250203,19120,-34.62,20240717,11490,8.79,20241209,0.21,N,007700,500,195 억,,14801,N,N,0,N,00,N
20250219,140229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12490,20,2,0.16,61468680,4932,87.74,12380,12580,12310,16210,8730,12470,12463.24,0.04,0,3,12716,12592,12456,12332,12196,12655,12395,196,3740,500,8970,10,1,39114367,4885,3.99,0.23,12,0.01,3127.00,54724.00,19210,20240206,-34.98,11490,20241209,8.70,12680,-1.50,20250217,11550,8.14,20250203,19120,-34.68,20240717,11490,8.70,20241209,0.21,N,007700,500,195 억,,14801,N,N,0,N,00,N
20250219,130230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12480,10,2,0.08,52341350,4201,74.74,12380,12580,12310,16210,8730,12470,12459.26,0.04,0,-10,12716,12592,12456,12332,12196,12655,12395,196,3740,500,8970,10,1,39114367,4881,3.99,0.23,12,0.01,3127.00,54724.00,19210,20240206,-35.03,11490,20241209,8.62,12680,-1.58,20250217,11550,8.05,20250203,19120,-34.73,20240717,11490,8.62,20241209,0.21,N,007700,500,195 억,,14801,N,N,0,N,00,N
20250219,120230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12470,0,3,0.00,40755400,3273,58.23,12380,12580,12310,16210,8730,12470,12452.00,0.04,0,-10,12716,12592,12456,12332,12196,12655,12395,196,3740,500,8970,10,1,39114367,4878,3.99,0.23,12,0.01,3127.00,54724.00,19210,20240206,-35.09,11490,20241209,8.53,12680,-1.66,20250217,11550,7.97,20250203,19120,-34.78,20240717,11490,8.53,20241209,0.21,N,007700,500,195 억,,14801,N,N,0,N,00,N
20250219,110230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12470,0,3,0.00,23967840,1927,34.28,12380,12580,12310,16210,8730,12470,12437.90,0.04,0,-12,12716,12592,12456,12332,12196,12655,12395,196,3740,500,8970,10,1,39114367,4878,3.99,0.23,12,0.00,3127.00,54724.00,19210,20240206,-35.09,11490,20241209,8.53,12680,-1.66,20250217,11550,7.97,20250203,19120,-34.78,20240717,11490,8.53,20241209,0.21,N,007700,500,195 억,,14801,N,N,0,N,00,N
20250219,100229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12400,-70,5,-0.56,9657640,778,13.84,12380,12580,12310,16210,8730,12470,12413.42,0.04,0,32,12716,12592,12456,12332,12196,12655,12395,196,3740,500,8970,10,1,39114367,4850,3.97,0.23,12,0.00,3127.00,54724.00,19210,20240206,-35.45,11490,20241209,7.92,12680,-2.21,20250217,11550,7.36,20250203,19120,-35.15,20240717,11490,7.92,20241209,0.21,N,007700,500,195 억,,14801,N,N,0,N,00,N
20250219,090230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12380,-90,5,-0.72,433300,35,0.62,12380,12380,12380,16210,8730,12470,12380.00,0.04,0,-4,12716,12592,12456,12332,12196,12655,12395,196,3740,500,8970,10,1,39114367,4842,3.96,0.23,12,0.00,3127.00,54724.00,19210,20240206,-35.55,11490,20241209,7.75,12680,-2.37,20250217,11550,7.19,20250203,19120,-35.25,20240717,11490,7.75,20241209,0.21,N,007700,500,195 억,,14801,N,N,0,N,00,N
20250218,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12470,150,2,1.22,67456100,5430,30.21,12320,12580,12320,16010,8630,12320,12422.85,0.04,0,187,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4878,3.99,0.23,12,0.01,3127.00,54724.00,20300,20240205,-38.57,11490,20241209,8.53,12680,-1.66,20250217,11550,7.97,20250203,19120,-34.78,20240717,11490,8.53,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,150230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12450,130,2,1.06,64426770,5187,28.86,12320,12580,12320,16010,8630,12320,12420.82,0.04,0,119,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4870,3.98,0.23,12,0.01,3127.00,54724.00,20300,20240205,-38.67,11490,20241209,8.36,12680,-1.81,20250217,11550,7.79,20250203,19120,-34.88,20240717,11490,8.36,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12460,140,2,1.14,57406310,4623,25.72,12320,12580,12320,16010,8630,12320,12417.54,0.04,0,0,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4874,3.98,0.23,12,0.01,3127.00,54724.00,20300,20240205,-38.62,11490,20241209,8.44,12680,-1.74,20250217,11550,7.88,20250203,19120,-34.83,20240717,11490,8.44,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,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 160229 55 60.00 KOSPI 금융 N N N Y 60 N 12530 60 2 0.48 94546270 7575 134.76 12380 12580 12310 16210 8730 12470 12481.36 0.04 0 50 12716 12592 12456 12332 12196 12655 12395 196 3740 500 8970 10 1 39114367 4901 4.01 0.23 12 0.02 3127.00 54724.00 19210 20240206 -34.77 11490 20241209 9.05 12680 -1.18 20250217 11550 8.48 20250203 19120 -34.47 20240717 11490 9.05 20241209 0.21 N 007700 500 195 억 14801 N N 39 N 00 N
3 20250219 150231 55 60.00 KOSPI 금융 N N N Y 60 N 12500 30 2 0.24 76861370 6162 109.62 12380 12580 12310 16210 8730 12470 12473.45 0.04 0 39 12716 12592 12456 12332 12196 12655 12395 196 3740 500 8970 10 1 39114367 4889 4.00 0.23 12 0.02 3127.00 54724.00 19210 20240206 -34.93 11490 20241209 8.79 12680 -1.42 20250217 11550 8.23 20250203 19120 -34.62 20240717 11490 8.79 20241209 0.21 N 007700 500 195 억 14801 N N 0 N 00 N
4 20250219 140229 55 60.00 KOSPI 금융 N N N Y 60 N 12490 20 2 0.16 61468680 4932 87.74 12380 12580 12310 16210 8730 12470 12463.24 0.04 0 3 12716 12592 12456 12332 12196 12655 12395 196 3740 500 8970 10 1 39114367 4885 3.99 0.23 12 0.01 3127.00 54724.00 19210 20240206 -34.98 11490 20241209 8.70 12680 -1.50 20250217 11550 8.14 20250203 19120 -34.68 20240717 11490 8.70 20241209 0.21 N 007700 500 195 억 14801 N N 0 N 00 N
5 20250219 130230 55 60.00 KOSPI 금융 N N N Y 60 N 12480 10 2 0.08 52341350 4201 74.74 12380 12580 12310 16210 8730 12470 12459.26 0.04 0 -10 12716 12592 12456 12332 12196 12655 12395 196 3740 500 8970 10 1 39114367 4881 3.99 0.23 12 0.01 3127.00 54724.00 19210 20240206 -35.03 11490 20241209 8.62 12680 -1.58 20250217 11550 8.05 20250203 19120 -34.73 20240717 11490 8.62 20241209 0.21 N 007700 500 195 억 14801 N N 0 N 00 N
6 20250219 120230 55 60.00 KOSPI 금융 N N N Y 60 N 12470 0 3 0.00 40755400 3273 58.23 12380 12580 12310 16210 8730 12470 12452.00 0.04 0 -10 12716 12592 12456 12332 12196 12655 12395 196 3740 500 8970 10 1 39114367 4878 3.99 0.23 12 0.01 3127.00 54724.00 19210 20240206 -35.09 11490 20241209 8.53 12680 -1.66 20250217 11550 7.97 20250203 19120 -34.78 20240717 11490 8.53 20241209 0.21 N 007700 500 195 억 14801 N N 0 N 00 N
7 20250219 110230 55 60.00 KOSPI 금융 N N N Y 60 N 12470 0 3 0.00 23967840 1927 34.28 12380 12580 12310 16210 8730 12470 12437.90 0.04 0 -12 12716 12592 12456 12332 12196 12655 12395 196 3740 500 8970 10 1 39114367 4878 3.99 0.23 12 0.00 3127.00 54724.00 19210 20240206 -35.09 11490 20241209 8.53 12680 -1.66 20250217 11550 7.97 20250203 19120 -34.78 20240717 11490 8.53 20241209 0.21 N 007700 500 195 억 14801 N N 0 N 00 N
8 20250219 100229 55 60.00 KOSPI 금융 N N N Y 60 N 12400 -70 5 -0.56 9657640 778 13.84 12380 12580 12310 16210 8730 12470 12413.42 0.04 0 32 12716 12592 12456 12332 12196 12655 12395 196 3740 500 8970 10 1 39114367 4850 3.97 0.23 12 0.00 3127.00 54724.00 19210 20240206 -35.45 11490 20241209 7.92 12680 -2.21 20250217 11550 7.36 20250203 19120 -35.15 20240717 11490 7.92 20241209 0.21 N 007700 500 195 억 14801 N N 0 N 00 N
9 20250219 090230 55 60.00 KOSPI 금융 N N N Y 60 N 12380 -90 5 -0.72 433300 35 0.62 12380 12380 12380 16210 8730 12470 12380.00 0.04 0 -4 12716 12592 12456 12332 12196 12655 12395 196 3740 500 8970 10 1 39114367 4842 3.96 0.23 12 0.00 3127.00 54724.00 19210 20240206 -35.55 11490 20241209 7.75 12680 -2.37 20250217 11550 7.19 20250203 19120 -35.25 20240717 11490 7.75 20241209 0.21 N 007700 500 195 억 14801 N N 0 N 00 N
10 20250218 160229 55 60.00 KOSPI 금융 N N N Y 60 N 12470 150 2 1.22 67456100 5430 30.21 12320 12580 12320 16010 8630 12320 12422.85 0.04 0 187 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4878 3.99 0.23 12 0.01 3127.00 54724.00 20300 20240205 -38.57 11490 20241209 8.53 12680 -1.66 20250217 11550 7.97 20250203 19120 -34.78 20240717 11490 8.53 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
11 20250218 150230 55 60.00 KOSPI 금융 N N N Y 60 N 12450 130 2 1.06 64426770 5187 28.86 12320 12580 12320 16010 8630 12320 12420.82 0.04 0 119 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4870 3.98 0.23 12 0.01 3127.00 54724.00 20300 20240205 -38.67 11490 20241209 8.36 12680 -1.81 20250217 11550 7.79 20250203 19120 -34.88 20240717 11490 8.36 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
12 20250218 140230 55 60.00 KOSPI 금융 N N N Y 60 N 12460 140 2 1.14 57406310 4623 25.72 12320 12580 12320 16010 8630 12320 12417.54 0.04 0 0 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4874 3.98 0.23 12 0.01 3127.00 54724.00 20300 20240205 -38.62 11490 20241209 8.44 12680 -1.74 20250217 11550 7.88 20250203 19120 -34.83 20240717 11490 8.44 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N