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
007860/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
20250219,160230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,110,2,1.61,445111560,64713,75.26,6780,6950,6770,8870,4790,6830,6877.52,3.62,0,14790,6976,6902,6826,6752,6676,6865,6715,117,2040,500,5050,10,1,23479844,1630,1.45,0.25,12,0.28,4783.00,27563.00,13870,20240213,-49.96,5780,20241209,20.07,7410,-6.34,20250109,6530,6.28,20250203,12890,-46.16,20240314,5780,20.07,20241209,1.80,N,007860,500,117 억,,850523,N,N,22,N,00,N
20250219,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,110,2,1.61,409555670,59582,69.30,6780,6950,6770,8870,4790,6830,6873.82,3.62,0,15198,6976,6902,6826,6752,6676,6865,6715,117,2040,500,5050,10,1,23479844,1630,1.45,0.25,12,0.25,4783.00,27563.00,13870,20240213,-49.96,5780,20241209,20.07,7410,-6.34,20250109,6530,6.28,20250203,12890,-46.16,20240314,5780,20.07,20241209,1.80,N,007860,500,117 억,,850523,N,N,0,N,00,N
20250219,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6890,60,2,0.88,329881590,48063,55.90,6780,6940,6770,8870,4790,6830,6863.52,3.62,0,14665,6976,6902,6826,6752,6676,6865,6715,117,2040,500,5050,10,1,23479844,1618,1.44,0.25,12,0.20,4783.00,27563.00,13870,20240213,-50.32,5780,20241209,19.20,7410,-7.02,20250109,6530,5.51,20250203,12890,-46.55,20240314,5780,19.20,20241209,1.80,N,007860,500,117 억,,850523,N,N,0,N,00,N
20250219,130231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6900,70,2,1.02,298852080,43558,50.66,6780,6940,6770,8870,4790,6830,6861.01,3.62,0,13084,6976,6902,6826,6752,6676,6865,6715,117,2040,500,5050,10,1,23479844,1620,1.44,0.25,12,0.19,4783.00,27563.00,13870,20240213,-50.25,5780,20241209,19.38,7410,-6.88,20250109,6530,5.67,20250203,12890,-46.47,20240314,5780,19.38,20241209,1.80,N,007860,500,117 억,,850523,N,N,0,N,00,N
20250219,120231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6890,60,2,0.88,277013980,40389,46.97,6780,6940,6770,8870,4790,6830,6858.65,3.62,0,13005,6976,6902,6826,6752,6676,6865,6715,117,2040,500,5050,10,1,23479844,1618,1.44,0.25,12,0.17,4783.00,27563.00,13870,20240213,-50.32,5780,20241209,19.20,7410,-7.02,20250109,6530,5.51,20250203,12890,-46.55,20240314,5780,19.20,20241209,1.80,N,007860,500,117 억,,850523,N,N,0,N,00,N
20250219,110231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6930,100,2,1.46,251231920,36662,42.64,6780,6940,6770,8870,4790,6830,6852.65,3.62,0,11666,6976,6902,6826,6752,6676,6865,6715,117,2040,500,5050,10,1,23479844,1627,1.45,0.25,12,0.16,4783.00,27563.00,13870,20240213,-50.04,5780,20241209,19.90,7410,-6.48,20250109,6530,6.13,20250203,12890,-46.24,20240314,5780,19.90,20241209,1.80,N,007860,500,117 억,,850523,N,N,0,N,00,N
20250219,100231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6900,70,2,1.02,195749820,28628,33.30,6780,6900,6770,8870,4790,6830,6837.71,3.62,0,9041,6976,6902,6826,6752,6676,6865,6715,117,2040,500,5050,10,1,23479844,1620,1.44,0.25,12,0.12,4783.00,27563.00,13870,20240213,-50.25,5780,20241209,19.38,7410,-6.88,20250109,6530,5.67,20250203,12890,-46.47,20240314,5780,19.38,20241209,1.80,N,007860,500,117 억,,850523,N,N,0,N,00,N
20250219,090232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-50,5,-0.73,22264880,3283,3.82,6780,6850,6780,8870,4790,6830,6781.87,3.62,0,-738,6976,6902,6826,6752,6676,6865,6715,117,2040,500,5050,10,1,23479844,1592,1.42,0.25,12,0.01,4783.00,27563.00,13870,20240213,-51.12,5780,20241209,17.30,7410,-8.50,20250109,6530,3.83,20250203,12890,-47.40,20240314,5780,17.30,20241209,1.80,N,007860,500,117 억,,850523,N,N,0,N,00,N
20250218,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6830,-80,5,-1.16,582593200,85871,138.81,6860,6900,6750,8980,4840,6910,6784.52,3.64,0,-5158,7003,6956,6863,6816,6723,6980,6840,117,2070,500,5110,10,1,23479844,1604,1.43,0.25,12,0.37,4783.00,27563.00,13870,20240213,-50.76,5780,20241209,18.17,7410,-7.83,20250109,6530,4.59,20250203,12890,-47.01,20240314,5780,18.17,20241209,1.80,N,007860,500,117 억,,855712,N,N,8,N,00,N
20250218,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,-110,5,-1.59,534403270,78781,127.35,6860,6900,6750,8980,4840,6910,6783.40,3.64,0,-3505,7003,6956,6863,6816,6723,6980,6840,117,2070,500,5110,10,1,23479844,1597,1.42,0.25,12,0.34,4783.00,27563.00,13870,20240213,-50.97,5780,20241209,17.65,7410,-8.23,20250109,6530,4.13,20250203,12890,-47.25,20240314,5780,17.65,20241209,1.80,N,007860,500,117 억,,855712,N,N,8,N,00,N
20250218,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,-110,5,-1.59,467996340,68979,111.50,6860,6900,6750,8980,4840,6910,6784.62,3.64,0,-2514,7003,6956,6863,6816,6723,6980,6840,117,2070,500,5110,10,1,23479844,1597,1.42,0.25,12,0.29,4783.00,27563.00,13870,20240213,-50.97,5780,20241209,17.65,7410,-8.23,20250109,6530,4.13,20250203,12890,-47.25,20240314,5780,17.65,20241209,1.80,N,007860,500,117 억,,855712,N,N,8,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 160230 55 60.00 KOSPI 금융 N N N Y 60 N 6940 110 2 1.61 445111560 64713 75.26 6780 6950 6770 8870 4790 6830 6877.52 3.62 0 14790 6976 6902 6826 6752 6676 6865 6715 117 2040 500 5050 10 1 23479844 1630 1.45 0.25 12 0.28 4783.00 27563.00 13870 20240213 -49.96 5780 20241209 20.07 7410 -6.34 20250109 6530 6.28 20250203 12890 -46.16 20240314 5780 20.07 20241209 1.80 N 007860 500 117 억 850523 N N 22 N 00 N
3 20250219 150232 55 60.00 KOSPI 금융 N N N Y 60 N 6940 110 2 1.61 409555670 59582 69.30 6780 6950 6770 8870 4790 6830 6873.82 3.62 0 15198 6976 6902 6826 6752 6676 6865 6715 117 2040 500 5050 10 1 23479844 1630 1.45 0.25 12 0.25 4783.00 27563.00 13870 20240213 -49.96 5780 20241209 20.07 7410 -6.34 20250109 6530 6.28 20250203 12890 -46.16 20240314 5780 20.07 20241209 1.80 N 007860 500 117 억 850523 N N 0 N 00 N
4 20250219 140231 55 60.00 KOSPI 금융 N N N Y 60 N 6890 60 2 0.88 329881590 48063 55.90 6780 6940 6770 8870 4790 6830 6863.52 3.62 0 14665 6976 6902 6826 6752 6676 6865 6715 117 2040 500 5050 10 1 23479844 1618 1.44 0.25 12 0.20 4783.00 27563.00 13870 20240213 -50.32 5780 20241209 19.20 7410 -7.02 20250109 6530 5.51 20250203 12890 -46.55 20240314 5780 19.20 20241209 1.80 N 007860 500 117 억 850523 N N 0 N 00 N
5 20250219 130231 55 60.00 KOSPI 금융 N N N Y 60 N 6900 70 2 1.02 298852080 43558 50.66 6780 6940 6770 8870 4790 6830 6861.01 3.62 0 13084 6976 6902 6826 6752 6676 6865 6715 117 2040 500 5050 10 1 23479844 1620 1.44 0.25 12 0.19 4783.00 27563.00 13870 20240213 -50.25 5780 20241209 19.38 7410 -6.88 20250109 6530 5.67 20250203 12890 -46.47 20240314 5780 19.38 20241209 1.80 N 007860 500 117 억 850523 N N 0 N 00 N
6 20250219 120231 55 60.00 KOSPI 금융 N N N Y 60 N 6890 60 2 0.88 277013980 40389 46.97 6780 6940 6770 8870 4790 6830 6858.65 3.62 0 13005 6976 6902 6826 6752 6676 6865 6715 117 2040 500 5050 10 1 23479844 1618 1.44 0.25 12 0.17 4783.00 27563.00 13870 20240213 -50.32 5780 20241209 19.20 7410 -7.02 20250109 6530 5.51 20250203 12890 -46.55 20240314 5780 19.20 20241209 1.80 N 007860 500 117 억 850523 N N 0 N 00 N
7 20250219 110231 55 60.00 KOSPI 금융 N N N Y 60 N 6930 100 2 1.46 251231920 36662 42.64 6780 6940 6770 8870 4790 6830 6852.65 3.62 0 11666 6976 6902 6826 6752 6676 6865 6715 117 2040 500 5050 10 1 23479844 1627 1.45 0.25 12 0.16 4783.00 27563.00 13870 20240213 -50.04 5780 20241209 19.90 7410 -6.48 20250109 6530 6.13 20250203 12890 -46.24 20240314 5780 19.90 20241209 1.80 N 007860 500 117 억 850523 N N 0 N 00 N
8 20250219 100231 55 60.00 KOSPI 금융 N N N Y 60 N 6900 70 2 1.02 195749820 28628 33.30 6780 6900 6770 8870 4790 6830 6837.71 3.62 0 9041 6976 6902 6826 6752 6676 6865 6715 117 2040 500 5050 10 1 23479844 1620 1.44 0.25 12 0.12 4783.00 27563.00 13870 20240213 -50.25 5780 20241209 19.38 7410 -6.88 20250109 6530 5.67 20250203 12890 -46.47 20240314 5780 19.38 20241209 1.80 N 007860 500 117 억 850523 N N 0 N 00 N
9 20250219 090232 55 60.00 KOSPI 금융 N N N Y 60 N 6780 -50 5 -0.73 22264880 3283 3.82 6780 6850 6780 8870 4790 6830 6781.87 3.62 0 -738 6976 6902 6826 6752 6676 6865 6715 117 2040 500 5050 10 1 23479844 1592 1.42 0.25 12 0.01 4783.00 27563.00 13870 20240213 -51.12 5780 20241209 17.30 7410 -8.50 20250109 6530 3.83 20250203 12890 -47.40 20240314 5780 17.30 20241209 1.80 N 007860 500 117 억 850523 N N 0 N 00 N
10 20250218 160231 55 60.00 KOSPI 금융 N N N Y 60 N 6830 -80 5 -1.16 582593200 85871 138.81 6860 6900 6750 8980 4840 6910 6784.52 3.64 0 -5158 7003 6956 6863 6816 6723 6980 6840 117 2070 500 5110 10 1 23479844 1604 1.43 0.25 12 0.37 4783.00 27563.00 13870 20240213 -50.76 5780 20241209 18.17 7410 -7.83 20250109 6530 4.59 20250203 12890 -47.01 20240314 5780 18.17 20241209 1.80 N 007860 500 117 억 855712 N N 8 N 00 N
11 20250218 150231 55 60.00 KOSPI 금융 N N N Y 60 N 6800 -110 5 -1.59 534403270 78781 127.35 6860 6900 6750 8980 4840 6910 6783.40 3.64 0 -3505 7003 6956 6863 6816 6723 6980 6840 117 2070 500 5110 10 1 23479844 1597 1.42 0.25 12 0.34 4783.00 27563.00 13870 20240213 -50.97 5780 20241209 17.65 7410 -8.23 20250109 6530 4.13 20250203 12890 -47.25 20240314 5780 17.65 20241209 1.80 N 007860 500 117 억 855712 N N 8 N 00 N
12 20250218 140231 55 60.00 KOSPI 금융 N N N Y 60 N 6800 -110 5 -1.59 467996340 68979 111.50 6860 6900 6750 8980 4840 6910 6784.62 3.64 0 -2514 7003 6956 6863 6816 6723 6980 6840 117 2070 500 5110 10 1 23479844 1597 1.42 0.25 12 0.29 4783.00 27563.00 13870 20240213 -50.97 5780 20241209 17.65 7410 -8.23 20250109 6530 4.13 20250203 12890 -47.25 20240314 5780 17.65 20241209 1.80 N 007860 500 117 억 855712 N N 8 N 00 N