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
072710/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
20250219,160635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,400,2,0.62,528531400,8132,100.58,64700,65200,64700,84200,45400,64800,64994.02,2.37,0,-66,66200,65500,64800,64100,63400,65850,64450,232,19400,5000,49240,100,1,4637790,3024,4.50,0.27,12,0.18,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,65500,-0.46,20250218,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.21,N,072710,5000,231 억,,109856,N,N,4,N,00,N
20250219,150637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,300,2,0.46,518753400,7982,98.73,64700,65200,64700,84200,45400,64800,64990.40,2.37,0,-61,66200,65500,64800,64100,63400,65850,64450,232,19400,5000,49240,100,1,4637790,3019,4.50,0.27,12,0.17,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,65500,-0.61,20250218,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.21,N,072710,5000,231 억,,109856,N,N,0,N,00,N
20250219,140634,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,200,2,0.31,262352800,4043,50.01,64700,65100,64700,84200,45400,64800,64890.63,2.37,0,-14,66200,65500,64800,64100,63400,65850,64450,232,19400,5000,49240,100,1,4637790,3015,4.49,0.27,12,0.09,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,65500,-0.76,20250218,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.21,N,072710,5000,231 억,,109856,N,N,0,N,00,N
20250219,130635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,100,2,0.15,52939800,816,10.09,64700,65100,64700,84200,45400,64800,64877.21,2.37,0,39,66200,65500,64800,64100,63400,65850,64450,232,19400,5000,49240,100,1,4637790,3010,4.48,0.27,12,0.02,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65500,-0.92,20250218,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.21,N,072710,5000,231 억,,109856,N,N,0,N,00,N
20250219,120634,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,0,3,0.00,41122800,634,7.84,64700,65100,64700,84200,45400,64800,64862.46,2.37,0,52,66200,65500,64800,64100,63400,65850,64450,232,19400,5000,49240,100,1,4637790,3005,4.48,0.27,12,0.01,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65500,-1.07,20250218,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.21,N,072710,5000,231 억,,109856,N,N,0,N,00,N
20250219,110635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,0,3,0.00,28467400,439,5.43,64700,65100,64700,84200,45400,64800,64846.01,2.37,0,53,66200,65500,64800,64100,63400,65850,64450,232,19400,5000,49240,100,1,4637790,3005,4.48,0.27,12,0.01,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65500,-1.07,20250218,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.21,N,072710,5000,231 억,,109856,N,N,0,N,00,N
20250219,100635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,100,2,0.15,19510600,301,3.72,64700,65100,64700,84200,45400,64800,64819.27,2.37,0,91,66200,65500,64800,64100,63400,65850,64450,232,19400,5000,49240,100,1,4637790,3010,4.48,0.27,12,0.01,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65500,-0.92,20250218,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.21,N,072710,5000,231 억,,109856,N,N,0,N,00,N
20250219,090636,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,300,2,0.46,1489400,23,0.28,64700,65100,64700,84200,45400,64800,64756.52,2.37,0,-7,66200,65500,64800,64100,63400,65850,64450,232,19400,5000,49240,100,1,4637790,3019,4.50,0.27,12,0.00,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,65500,-0.61,20250218,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.21,N,072710,5000,231 억,,109856,N,N,0,N,00,N
20250218,160633,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,300,2,0.47,523561600,8085,78.18,64200,65500,64100,83800,45200,64500,64757.16,2.39,0,-803,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,3005,4.48,0.27,12,0.17,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65500,-1.07,20250218,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,150634,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,500,2,0.78,517924900,7998,77.34,64200,65500,64100,83800,45200,64500,64756.80,2.39,0,-737,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,3015,4.49,0.27,12,0.17,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,65500,-0.76,20250218,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,140635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,300,2,0.47,212795700,3293,31.84,64200,65500,64100,83800,45200,64500,64620.62,2.39,0,-672,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,3005,4.48,0.27,12,0.07,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65500,-1.07,20250218,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,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 160635 55 60.00 KOSPI 금융 N N N Y 60 N 65200 400 2 0.62 528531400 8132 100.58 64700 65200 64700 84200 45400 64800 64994.02 2.37 0 -66 66200 65500 64800 64100 63400 65850 64450 232 19400 5000 49240 100 1 4637790 3024 4.50 0.27 12 0.18 14478.00 242037.00 85400 20240617 -23.65 62100 20241209 4.99 65500 -0.46 20250218 62300 4.65 20250115 85400 -23.65 20240617 62100 4.99 20241209 0.21 N 072710 5000 231 억 109856 N N 4 N 00 N
3 20250219 150637 55 60.00 KOSPI 금융 N N N Y 60 N 65100 300 2 0.46 518753400 7982 98.73 64700 65200 64700 84200 45400 64800 64990.40 2.37 0 -61 66200 65500 64800 64100 63400 65850 64450 232 19400 5000 49240 100 1 4637790 3019 4.50 0.27 12 0.17 14478.00 242037.00 85400 20240617 -23.77 62100 20241209 4.83 65500 -0.61 20250218 62300 4.49 20250115 85400 -23.77 20240617 62100 4.83 20241209 0.21 N 072710 5000 231 억 109856 N N 0 N 00 N
4 20250219 140634 55 60.00 KOSPI 금융 N N N Y 60 N 65000 200 2 0.31 262352800 4043 50.01 64700 65100 64700 84200 45400 64800 64890.63 2.37 0 -14 66200 65500 64800 64100 63400 65850 64450 232 19400 5000 49240 100 1 4637790 3015 4.49 0.27 12 0.09 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 65500 -0.76 20250218 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.21 N 072710 5000 231 억 109856 N N 0 N 00 N
5 20250219 130635 55 60.00 KOSPI 금융 N N N Y 60 N 64900 100 2 0.15 52939800 816 10.09 64700 65100 64700 84200 45400 64800 64877.21 2.37 0 39 66200 65500 64800 64100 63400 65850 64450 232 19400 5000 49240 100 1 4637790 3010 4.48 0.27 12 0.02 14478.00 242037.00 85400 20240617 -24.00 62100 20241209 4.51 65500 -0.92 20250218 62300 4.17 20250115 85400 -24.00 20240617 62100 4.51 20241209 0.21 N 072710 5000 231 억 109856 N N 0 N 00 N
6 20250219 120634 55 60.00 KOSPI 금융 N N N Y 60 N 64800 0 3 0.00 41122800 634 7.84 64700 65100 64700 84200 45400 64800 64862.46 2.37 0 52 66200 65500 64800 64100 63400 65850 64450 232 19400 5000 49240 100 1 4637790 3005 4.48 0.27 12 0.01 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 65500 -1.07 20250218 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.21 N 072710 5000 231 억 109856 N N 0 N 00 N
7 20250219 110635 55 60.00 KOSPI 금융 N N N Y 60 N 64800 0 3 0.00 28467400 439 5.43 64700 65100 64700 84200 45400 64800 64846.01 2.37 0 53 66200 65500 64800 64100 63400 65850 64450 232 19400 5000 49240 100 1 4637790 3005 4.48 0.27 12 0.01 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 65500 -1.07 20250218 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.21 N 072710 5000 231 억 109856 N N 0 N 00 N
8 20250219 100635 55 60.00 KOSPI 금융 N N N Y 60 N 64900 100 2 0.15 19510600 301 3.72 64700 65100 64700 84200 45400 64800 64819.27 2.37 0 91 66200 65500 64800 64100 63400 65850 64450 232 19400 5000 49240 100 1 4637790 3010 4.48 0.27 12 0.01 14478.00 242037.00 85400 20240617 -24.00 62100 20241209 4.51 65500 -0.92 20250218 62300 4.17 20250115 85400 -24.00 20240617 62100 4.51 20241209 0.21 N 072710 5000 231 억 109856 N N 0 N 00 N
9 20250219 090636 55 60.00 KOSPI 금융 N N N Y 60 N 65100 300 2 0.46 1489400 23 0.28 64700 65100 64700 84200 45400 64800 64756.52 2.37 0 -7 66200 65500 64800 64100 63400 65850 64450 232 19400 5000 49240 100 1 4637790 3019 4.50 0.27 12 0.00 14478.00 242037.00 85400 20240617 -23.77 62100 20241209 4.83 65500 -0.61 20250218 62300 4.49 20250115 85400 -23.77 20240617 62100 4.83 20241209 0.21 N 072710 5000 231 억 109856 N N 0 N 00 N
10 20250218 160633 55 60.00 KOSPI 금융 N N N Y 60 N 64800 300 2 0.47 523561600 8085 78.18 64200 65500 64100 83800 45200 64500 64757.16 2.39 0 -803 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 3005 4.48 0.27 12 0.17 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 65500 -1.07 20250218 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
11 20250218 150634 55 60.00 KOSPI 금융 N N N Y 60 N 65000 500 2 0.78 517924900 7998 77.34 64200 65500 64100 83800 45200 64500 64756.80 2.39 0 -737 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 3015 4.49 0.27 12 0.17 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 65500 -0.76 20250218 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
12 20250218 140635 55 60.00 KOSPI 금융 N N N Y 60 N 64800 300 2 0.47 212795700 3293 31.84 64200 65500 64100 83800 45200 64500 64620.62 2.39 0 -672 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 3005 4.48 0.27 12 0.07 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 65500 -1.07 20250218 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N