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
027410/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
20250219,160400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3495,30,2,0.87,145009460,41714,89.63,3480,3495,3450,4500,2430,3465,3476.27,1.52,0,1943,3498,3481,3453,3436,3408,3490,3445,957,1035,1000,2560,5,1,95716791,3345,4.30,0.20,12,0.04,813.00,17287.00,4200,20240213,-16.79,3300,20240806,5.91,3505,-0.29,20250109,3305,5.75,20250204,4100,-14.76,20240219,3300,5.91,20240806,0.33,N,027410,1000,957 억,,1456806,N,N,94,N,00,N
20250219,150401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3485,20,2,0.58,121146695,34880,74.95,3480,3490,3450,4500,2430,3465,3473.24,1.52,0,1375,3498,3481,3453,3436,3408,3490,3445,957,1035,1000,2560,5,1,95716791,3336,4.29,0.20,12,0.04,813.00,17287.00,4200,20240213,-17.02,3300,20240806,5.61,3505,-0.57,20250109,3305,5.45,20250204,4100,-15.00,20240219,3300,5.61,20240806,0.33,N,027410,1000,957 억,,1456806,N,N,0,N,00,N
20250219,140359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3480,15,2,0.43,100870815,29038,62.39,3480,3490,3450,4500,2430,3465,3473.75,1.52,0,37,3498,3481,3453,3436,3408,3490,3445,957,1035,1000,2560,5,1,95716791,3331,4.28,0.20,12,0.03,813.00,17287.00,4200,20240213,-17.14,3300,20240806,5.45,3505,-0.71,20250109,3305,5.30,20250204,4100,-15.12,20240219,3300,5.45,20240806,0.33,N,027410,1000,957 억,,1456806,N,N,0,N,00,N
20250219,130359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3485,20,2,0.58,98638075,28396,61.02,3480,3490,3450,4500,2430,3465,3473.66,1.52,0,186,3498,3481,3453,3436,3408,3490,3445,957,1035,1000,2560,5,1,95716791,3336,4.29,0.20,12,0.03,813.00,17287.00,4200,20240213,-17.02,3300,20240806,5.61,3505,-0.57,20250109,3305,5.45,20250204,4100,-15.00,20240219,3300,5.61,20240806,0.33,N,027410,1000,957 억,,1456806,N,N,0,N,00,N
20250219,120359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3485,20,2,0.58,87636365,25231,54.21,3480,3490,3450,4500,2430,3465,3473.36,1.52,0,-59,3498,3481,3453,3436,3408,3490,3445,957,1035,1000,2560,5,1,95716791,3336,4.29,0.20,12,0.03,813.00,17287.00,4200,20240213,-17.02,3300,20240806,5.61,3505,-0.57,20250109,3305,5.45,20250204,4100,-15.00,20240219,3300,5.61,20240806,0.33,N,027410,1000,957 억,,1456806,N,N,0,N,00,N
20250219,110400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3480,15,2,0.43,58921265,16980,36.49,3480,3485,3450,4500,2430,3465,3470.04,1.52,0,216,3498,3481,3453,3436,3408,3490,3445,957,1035,1000,2560,5,1,95716791,3331,4.28,0.20,12,0.02,813.00,17287.00,4200,20240213,-17.14,3300,20240806,5.45,3505,-0.71,20250109,3305,5.30,20250204,4100,-15.12,20240219,3300,5.45,20240806,0.33,N,027410,1000,957 억,,1456806,N,N,0,N,00,N
20250219,100359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3470,5,2,0.14,21452645,6194,13.31,3480,3480,3450,4500,2430,3465,3463.46,1.52,0,474,3498,3481,3453,3436,3408,3490,3445,957,1035,1000,2560,5,1,95716791,3321,4.27,0.20,12,0.01,813.00,17287.00,4200,20240213,-17.38,3300,20240806,5.15,3505,-1.00,20250109,3305,4.99,20250204,4100,-15.37,20240219,3300,5.15,20240806,0.33,N,027410,1000,957 억,,1456806,N,N,0,N,00,N
20250219,090401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3475,10,2,0.29,1342100,386,0.83,3480,3480,3465,4500,2430,3465,3476.94,1.52,0,-231,3498,3481,3453,3436,3408,3490,3445,957,1035,1000,2560,5,1,95716791,3326,4.27,0.20,12,0.00,813.00,17287.00,4200,20240213,-17.26,3300,20240806,5.30,3505,-0.86,20250109,3305,5.14,20250204,4100,-15.24,20240219,3300,5.30,20240806,0.33,N,027410,1000,957 억,,1456806,N,N,0,N,00,N
20250218,160359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3465,15,2,0.43,160687345,46530,83.09,3425,3470,3425,4485,2415,3450,3453.41,1.51,0,14802,3486,3467,3436,3417,3386,3477,3427,957,1035,1000,2550,5,1,95716791,3317,4.26,0.20,12,0.05,813.00,17287.00,4200,20240213,-17.50,3300,20240806,5.00,3505,-1.14,20250109,3305,4.84,20250204,4100,-15.49,20240219,3300,5.00,20240806,0.32,N,027410,1000,957 억,,1441485,N,N,32,N,00,N
20250218,150400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3465,15,2,0.43,157154115,45510,81.27,3425,3470,3425,4485,2415,3450,3453.18,1.51,0,14275,3486,3467,3436,3417,3386,3477,3427,957,1035,1000,2550,5,1,95716791,3317,4.26,0.20,12,0.05,813.00,17287.00,4200,20240213,-17.50,3300,20240806,5.00,3505,-1.14,20250109,3305,4.84,20250204,4100,-15.49,20240219,3300,5.00,20240806,0.32,N,027410,1000,957 억,,1441485,N,N,32,N,00,N
20250218,140359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3465,15,2,0.43,152715410,44228,78.98,3425,3470,3425,4485,2415,3450,3452.91,1.51,0,14140,3486,3467,3436,3417,3386,3477,3427,957,1035,1000,2550,5,1,95716791,3317,4.26,0.20,12,0.05,813.00,17287.00,4200,20240213,-17.50,3300,20240806,5.00,3505,-1.14,20250109,3305,4.84,20250204,4100,-15.49,20240219,3300,5.00,20240806,0.32,N,027410,1000,957 억,,1441485,N,N,32,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 160400 55 60.00 KOSPI 금융 N N N Y 60 N 3495 30 2 0.87 145009460 41714 89.63 3480 3495 3450 4500 2430 3465 3476.27 1.52 0 1943 3498 3481 3453 3436 3408 3490 3445 957 1035 1000 2560 5 1 95716791 3345 4.30 0.20 12 0.04 813.00 17287.00 4200 20240213 -16.79 3300 20240806 5.91 3505 -0.29 20250109 3305 5.75 20250204 4100 -14.76 20240219 3300 5.91 20240806 0.33 N 027410 1000 957 억 1456806 N N 94 N 00 N
3 20250219 150401 55 60.00 KOSPI 금융 N N N Y 60 N 3485 20 2 0.58 121146695 34880 74.95 3480 3490 3450 4500 2430 3465 3473.24 1.52 0 1375 3498 3481 3453 3436 3408 3490 3445 957 1035 1000 2560 5 1 95716791 3336 4.29 0.20 12 0.04 813.00 17287.00 4200 20240213 -17.02 3300 20240806 5.61 3505 -0.57 20250109 3305 5.45 20250204 4100 -15.00 20240219 3300 5.61 20240806 0.33 N 027410 1000 957 억 1456806 N N 0 N 00 N
4 20250219 140359 55 60.00 KOSPI 금융 N N N Y 60 N 3480 15 2 0.43 100870815 29038 62.39 3480 3490 3450 4500 2430 3465 3473.75 1.52 0 37 3498 3481 3453 3436 3408 3490 3445 957 1035 1000 2560 5 1 95716791 3331 4.28 0.20 12 0.03 813.00 17287.00 4200 20240213 -17.14 3300 20240806 5.45 3505 -0.71 20250109 3305 5.30 20250204 4100 -15.12 20240219 3300 5.45 20240806 0.33 N 027410 1000 957 억 1456806 N N 0 N 00 N
5 20250219 130359 55 60.00 KOSPI 금융 N N N Y 60 N 3485 20 2 0.58 98638075 28396 61.02 3480 3490 3450 4500 2430 3465 3473.66 1.52 0 186 3498 3481 3453 3436 3408 3490 3445 957 1035 1000 2560 5 1 95716791 3336 4.29 0.20 12 0.03 813.00 17287.00 4200 20240213 -17.02 3300 20240806 5.61 3505 -0.57 20250109 3305 5.45 20250204 4100 -15.00 20240219 3300 5.61 20240806 0.33 N 027410 1000 957 억 1456806 N N 0 N 00 N
6 20250219 120359 55 60.00 KOSPI 금융 N N N Y 60 N 3485 20 2 0.58 87636365 25231 54.21 3480 3490 3450 4500 2430 3465 3473.36 1.52 0 -59 3498 3481 3453 3436 3408 3490 3445 957 1035 1000 2560 5 1 95716791 3336 4.29 0.20 12 0.03 813.00 17287.00 4200 20240213 -17.02 3300 20240806 5.61 3505 -0.57 20250109 3305 5.45 20250204 4100 -15.00 20240219 3300 5.61 20240806 0.33 N 027410 1000 957 억 1456806 N N 0 N 00 N
7 20250219 110400 55 60.00 KOSPI 금융 N N N Y 60 N 3480 15 2 0.43 58921265 16980 36.49 3480 3485 3450 4500 2430 3465 3470.04 1.52 0 216 3498 3481 3453 3436 3408 3490 3445 957 1035 1000 2560 5 1 95716791 3331 4.28 0.20 12 0.02 813.00 17287.00 4200 20240213 -17.14 3300 20240806 5.45 3505 -0.71 20250109 3305 5.30 20250204 4100 -15.12 20240219 3300 5.45 20240806 0.33 N 027410 1000 957 억 1456806 N N 0 N 00 N
8 20250219 100359 55 60.00 KOSPI 금융 N N N Y 60 N 3470 5 2 0.14 21452645 6194 13.31 3480 3480 3450 4500 2430 3465 3463.46 1.52 0 474 3498 3481 3453 3436 3408 3490 3445 957 1035 1000 2560 5 1 95716791 3321 4.27 0.20 12 0.01 813.00 17287.00 4200 20240213 -17.38 3300 20240806 5.15 3505 -1.00 20250109 3305 4.99 20250204 4100 -15.37 20240219 3300 5.15 20240806 0.33 N 027410 1000 957 억 1456806 N N 0 N 00 N
9 20250219 090401 55 60.00 KOSPI 금융 N N N Y 60 N 3475 10 2 0.29 1342100 386 0.83 3480 3480 3465 4500 2430 3465 3476.94 1.52 0 -231 3498 3481 3453 3436 3408 3490 3445 957 1035 1000 2560 5 1 95716791 3326 4.27 0.20 12 0.00 813.00 17287.00 4200 20240213 -17.26 3300 20240806 5.30 3505 -0.86 20250109 3305 5.14 20250204 4100 -15.24 20240219 3300 5.30 20240806 0.33 N 027410 1000 957 억 1456806 N N 0 N 00 N
10 20250218 160359 55 60.00 KOSPI 금융 N N N Y 60 N 3465 15 2 0.43 160687345 46530 83.09 3425 3470 3425 4485 2415 3450 3453.41 1.51 0 14802 3486 3467 3436 3417 3386 3477 3427 957 1035 1000 2550 5 1 95716791 3317 4.26 0.20 12 0.05 813.00 17287.00 4200 20240213 -17.50 3300 20240806 5.00 3505 -1.14 20250109 3305 4.84 20250204 4100 -15.49 20240219 3300 5.00 20240806 0.32 N 027410 1000 957 억 1441485 N N 32 N 00 N
11 20250218 150400 55 60.00 KOSPI 금융 N N N Y 60 N 3465 15 2 0.43 157154115 45510 81.27 3425 3470 3425 4485 2415 3450 3453.18 1.51 0 14275 3486 3467 3436 3417 3386 3477 3427 957 1035 1000 2550 5 1 95716791 3317 4.26 0.20 12 0.05 813.00 17287.00 4200 20240213 -17.50 3300 20240806 5.00 3505 -1.14 20250109 3305 4.84 20250204 4100 -15.49 20240219 3300 5.00 20240806 0.32 N 027410 1000 957 억 1441485 N N 32 N 00 N
12 20250218 140359 55 60.00 KOSPI 금융 N N N Y 60 N 3465 15 2 0.43 152715410 44228 78.98 3425 3470 3425 4485 2415 3450 3452.91 1.51 0 14140 3486 3467 3436 3417 3386 3477 3427 957 1035 1000 2550 5 1 95716791 3317 4.26 0.20 12 0.05 813.00 17287.00 4200 20240213 -17.50 3300 20240806 5.00 3505 -1.14 20250109 3305 4.84 20250204 4100 -15.49 20240219 3300 5.00 20240806 0.32 N 027410 1000 957 억 1441485 N N 32 N 00 N