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
084690/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
20250219,160703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11550,320,2,2.85,15204431390,1301228,229.83,11230,11900,11230,14590,7870,11230,11684.87,6.44,0,128780,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4183,20.33,0.58,12,3.59,568.00,20000.00,13810,20240617,-16.36,7710,20240411,49.81,11900,-2.94,20250219,9590,20.44,20250123,13810,-16.36,20240617,7710,49.81,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,407,N,00,N
20250219,150705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11580,350,2,3.12,14631771260,1251675,221.07,11230,11900,11230,14590,7870,11230,11689.75,6.44,0,136009,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4193,20.39,0.58,12,3.46,568.00,20000.00,13810,20240617,-16.15,7710,20240411,50.19,11900,-2.69,20250219,9590,20.75,20250123,13810,-16.15,20240617,7710,50.19,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,140702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11630,400,2,3.56,13476941030,1152167,203.50,11230,11900,11230,14590,7870,11230,11697.04,6.44,0,131989,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4212,20.48,0.58,12,3.18,568.00,20000.00,13810,20240617,-15.79,7710,20240411,50.84,11900,-2.27,20250219,9590,21.27,20250123,13810,-15.79,20240617,7710,50.84,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,130703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11790,560,2,4.99,12483238170,1067236,188.50,11230,11900,11230,14590,7870,11230,11696.79,6.44,0,120763,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4269,20.76,0.59,12,2.95,568.00,20000.00,13810,20240617,-14.63,7710,20240411,52.92,11900,-0.92,20250219,9590,22.94,20250123,13810,-14.63,20240617,7710,52.92,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,120702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11810,580,2,5.16,11218681930,960299,169.61,11230,11900,11230,14590,7870,11230,11682.49,6.44,0,128136,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4277,20.79,0.59,12,2.65,568.00,20000.00,13810,20240617,-14.48,7710,20240411,53.18,11900,-0.76,20250219,9590,23.15,20250123,13810,-14.48,20240617,7710,53.18,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,110703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11680,450,2,4.01,10139859640,868027,153.31,11230,11900,11230,14590,7870,11230,11681.50,6.44,0,132419,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4230,20.56,0.58,12,2.40,568.00,20000.00,13810,20240617,-15.42,7710,20240411,51.49,11900,-1.85,20250219,9590,21.79,20250123,13810,-15.42,20240617,7710,51.49,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,100702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11850,620,2,5.52,6928278680,595992,105.27,11230,11870,11230,14590,7870,11230,11624.78,6.44,0,103658,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4291,20.86,0.59,12,1.65,568.00,20000.00,13810,20240617,-14.19,7710,20240411,53.70,11870,-0.17,20250219,9590,23.57,20250123,13810,-14.19,20240617,7710,53.70,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,090704,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11500,270,2,2.40,1427659430,124552,22.00,11230,11580,11230,14590,7870,11230,11462.36,6.44,0,34222,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4164,20.25,0.57,12,0.34,568.00,20000.00,13810,20240617,-16.73,7710,20240411,49.16,11700,-1.71,20250217,9590,19.92,20250123,13810,-16.73,20240617,7710,49.16,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250218,160701,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11230,100,2,0.90,6294840090,557135,43.29,11240,11520,11130,14460,7800,11130,11298.83,6.34,0,37947,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4067,19.77,0.56,12,1.54,568.00,20000.00,13810,20240617,-18.68,7710,20240411,45.65,11700,-4.02,20250217,9590,17.10,20250123,13810,-18.68,20240617,7710,45.65,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,150702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11280,150,2,1.35,5941612420,525685,40.85,11240,11520,11130,14460,7800,11130,11302.61,6.34,0,38929,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4085,19.86,0.56,12,1.45,568.00,20000.00,13810,20240617,-18.32,7710,20240411,46.30,11700,-3.59,20250217,9590,17.62,20250123,13810,-18.32,20240617,7710,46.30,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,140702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11280,150,2,1.35,5409956250,478425,37.17,11240,11520,11130,14460,7800,11130,11307.85,6.34,0,26955,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4085,19.86,0.56,12,1.32,568.00,20000.00,13810,20240617,-18.32,7710,20240411,46.30,11700,-3.59,20250217,9590,17.62,20250123,13810,-18.32,20240617,7710,46.30,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,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 160703 55 40.00 KOSPI 금융 N N N Y 40 N 11550 320 2 2.85 15204431390 1301228 229.83 11230 11900 11230 14590 7870 11230 11684.87 6.44 0 128780 11683 11456 11293 11066 10903 11375 10985 362 3360 1000 8310 10 1 36212538 4183 20.33 0.58 12 3.59 568.00 20000.00 13810 20240617 -16.36 7710 20240411 49.81 11900 -2.94 20250219 9590 20.44 20250123 13810 -16.36 20240617 7710 49.81 20240411 5.29 N 084690 1000 362 억 2332662 N N 407 N 00 N
3 20250219 150705 55 40.00 KOSPI 금융 N N N Y 40 N 11580 350 2 3.12 14631771260 1251675 221.07 11230 11900 11230 14590 7870 11230 11689.75 6.44 0 136009 11683 11456 11293 11066 10903 11375 10985 362 3360 1000 8310 10 1 36212538 4193 20.39 0.58 12 3.46 568.00 20000.00 13810 20240617 -16.15 7710 20240411 50.19 11900 -2.69 20250219 9590 20.75 20250123 13810 -16.15 20240617 7710 50.19 20240411 5.29 N 084690 1000 362 억 2332662 N N 0 N 00 N
4 20250219 140702 55 40.00 KOSPI 금융 N N N Y 40 N 11630 400 2 3.56 13476941030 1152167 203.50 11230 11900 11230 14590 7870 11230 11697.04 6.44 0 131989 11683 11456 11293 11066 10903 11375 10985 362 3360 1000 8310 10 1 36212538 4212 20.48 0.58 12 3.18 568.00 20000.00 13810 20240617 -15.79 7710 20240411 50.84 11900 -2.27 20250219 9590 21.27 20250123 13810 -15.79 20240617 7710 50.84 20240411 5.29 N 084690 1000 362 억 2332662 N N 0 N 00 N
5 20250219 130703 55 40.00 KOSPI 금융 N N N Y 40 N 11790 560 2 4.99 12483238170 1067236 188.50 11230 11900 11230 14590 7870 11230 11696.79 6.44 0 120763 11683 11456 11293 11066 10903 11375 10985 362 3360 1000 8310 10 1 36212538 4269 20.76 0.59 12 2.95 568.00 20000.00 13810 20240617 -14.63 7710 20240411 52.92 11900 -0.92 20250219 9590 22.94 20250123 13810 -14.63 20240617 7710 52.92 20240411 5.29 N 084690 1000 362 억 2332662 N N 0 N 00 N
6 20250219 120702 55 40.00 KOSPI 금융 N N N Y 40 N 11810 580 2 5.16 11218681930 960299 169.61 11230 11900 11230 14590 7870 11230 11682.49 6.44 0 128136 11683 11456 11293 11066 10903 11375 10985 362 3360 1000 8310 10 1 36212538 4277 20.79 0.59 12 2.65 568.00 20000.00 13810 20240617 -14.48 7710 20240411 53.18 11900 -0.76 20250219 9590 23.15 20250123 13810 -14.48 20240617 7710 53.18 20240411 5.29 N 084690 1000 362 억 2332662 N N 0 N 00 N
7 20250219 110703 55 40.00 KOSPI 금융 N N N Y 40 N 11680 450 2 4.01 10139859640 868027 153.31 11230 11900 11230 14590 7870 11230 11681.50 6.44 0 132419 11683 11456 11293 11066 10903 11375 10985 362 3360 1000 8310 10 1 36212538 4230 20.56 0.58 12 2.40 568.00 20000.00 13810 20240617 -15.42 7710 20240411 51.49 11900 -1.85 20250219 9590 21.79 20250123 13810 -15.42 20240617 7710 51.49 20240411 5.29 N 084690 1000 362 억 2332662 N N 0 N 00 N
8 20250219 100702 55 40.00 KOSPI 금융 N N N Y 40 N 11850 620 2 5.52 6928278680 595992 105.27 11230 11870 11230 14590 7870 11230 11624.78 6.44 0 103658 11683 11456 11293 11066 10903 11375 10985 362 3360 1000 8310 10 1 36212538 4291 20.86 0.59 12 1.65 568.00 20000.00 13810 20240617 -14.19 7710 20240411 53.70 11870 -0.17 20250219 9590 23.57 20250123 13810 -14.19 20240617 7710 53.70 20240411 5.29 N 084690 1000 362 억 2332662 N N 0 N 00 N
9 20250219 090704 55 40.00 KOSPI 금융 N N N Y 40 N 11500 270 2 2.40 1427659430 124552 22.00 11230 11580 11230 14590 7870 11230 11462.36 6.44 0 34222 11683 11456 11293 11066 10903 11375 10985 362 3360 1000 8310 10 1 36212538 4164 20.25 0.57 12 0.34 568.00 20000.00 13810 20240617 -16.73 7710 20240411 49.16 11700 -1.71 20250217 9590 19.92 20250123 13810 -16.73 20240617 7710 49.16 20240411 5.29 N 084690 1000 362 억 2332662 N N 0 N 00 N
10 20250218 160701 55 40.00 KOSPI 금융 N N N Y 40 N 11230 100 2 0.90 6294840090 557135 43.29 11240 11520 11130 14460 7800 11130 11298.83 6.34 0 37947 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4067 19.77 0.56 12 1.54 568.00 20000.00 13810 20240617 -18.68 7710 20240411 45.65 11700 -4.02 20250217 9590 17.10 20250123 13810 -18.68 20240617 7710 45.65 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
11 20250218 150702 55 40.00 KOSPI 금융 N N N Y 40 N 11280 150 2 1.35 5941612420 525685 40.85 11240 11520 11130 14460 7800 11130 11302.61 6.34 0 38929 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4085 19.86 0.56 12 1.45 568.00 20000.00 13810 20240617 -18.32 7710 20240411 46.30 11700 -3.59 20250217 9590 17.62 20250123 13810 -18.32 20240617 7710 46.30 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
12 20250218 140702 55 40.00 KOSPI 금융 N N N Y 40 N 11280 150 2 1.35 5409956250 478425 37.17 11240 11520 11130 14460 7800 11130 11307.85 6.34 0 26955 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4085 19.86 0.56 12 1.32 568.00 20000.00 13810 20240617 -18.32 7710 20240411 46.30 11700 -3.59 20250217 9590 17.62 20250123 13810 -18.32 20240617 7710 46.30 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N