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
096760/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
20250219,160740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,15,2,0.50,175186550,57897,125.84,3010,3050,3010,3915,2115,3015,3025.83,1.45,0,2506,3065,3040,3020,2995,2975,3030,2985,370,900,500,2170,5,1,73924942,2240,11.79,1.70,12,0.08,257.00,1785.00,3905,20240920,-22.41,2650,20241209,14.34,3125,-3.04,20250108,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.26,N,096760,500,369 억,,1071966,N,N,73,N,00,N
20250219,150742,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,10,2,0.33,170373285,56306,122.39,3010,3050,3010,3915,2115,3015,3025.85,1.45,0,3003,3065,3040,3020,2995,2975,3030,2985,370,900,500,2170,5,1,73924942,2236,11.77,1.69,12,0.08,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3125,-3.20,20250108,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.26,N,096760,500,369 억,,1071966,N,N,0,N,00,N
20250219,140739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,10,2,0.33,130527210,43094,93.67,3010,3050,3010,3915,2115,3015,3028.90,1.45,0,2789,3065,3040,3020,2995,2975,3030,2985,370,900,500,2170,5,1,73924942,2236,11.77,1.69,12,0.06,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3125,-3.20,20250108,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.26,N,096760,500,369 억,,1071966,N,N,0,N,00,N
20250219,130740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,20,2,0.66,73723180,24320,52.86,3010,3050,3010,3915,2115,3015,3031.38,1.45,0,-477,3065,3040,3020,2995,2975,3030,2985,370,900,500,2170,5,1,73924942,2244,11.81,1.70,12,0.03,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3125,-2.88,20250108,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.26,N,096760,500,369 억,,1071966,N,N,0,N,00,N
20250219,120739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,20,2,0.66,67270055,22192,48.24,3010,3050,3010,3915,2115,3015,3031.28,1.45,0,-1911,3065,3040,3020,2995,2975,3030,2985,370,900,500,2170,5,1,73924942,2244,11.81,1.70,12,0.03,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3125,-2.88,20250108,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.26,N,096760,500,369 억,,1071966,N,N,0,N,00,N
20250219,110740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,20,2,0.66,29046205,9598,20.86,3010,3035,3010,3915,2115,3015,3026.28,1.45,0,-2274,3065,3040,3020,2995,2975,3030,2985,370,900,500,2170,5,1,73924942,2244,11.81,1.70,12,0.01,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3125,-2.88,20250108,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.26,N,096760,500,369 억,,1071966,N,N,0,N,00,N
20250219,100740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,15,2,0.50,8778550,2904,6.31,3010,3035,3010,3915,2115,3015,3022.92,1.45,0,-1177,3065,3040,3020,2995,2975,3030,2985,370,900,500,2170,5,1,73924942,2240,11.79,1.70,12,0.00,257.00,1785.00,3905,20240920,-22.41,2650,20241209,14.34,3125,-3.04,20250108,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.26,N,096760,500,369 억,,1071966,N,N,0,N,00,N
20250219,090741,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,5,2,0.17,1328460,441,0.96,3010,3035,3010,3915,2115,3015,3012.38,1.45,0,-54,3065,3040,3020,2995,2975,3030,2985,370,900,500,2170,5,1,73924942,2233,11.75,1.69,12,0.00,257.00,1785.00,3905,20240920,-22.66,2650,20241209,13.96,3125,-3.36,20250108,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.26,N,096760,500,369 억,,1071966,N,N,0,N,00,N
20250218,160738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,-15,5,-0.50,138246510,45907,51.17,3045,3045,3000,3935,2125,3030,3011.44,1.47,0,-13372,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2229,11.73,1.69,12,0.06,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3125,-3.52,20250108,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,150739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-20,5,-0.66,135885765,45123,50.29,3045,3045,3000,3935,2125,3030,3011.45,1.47,0,-12864,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2225,11.71,1.69,12,0.06,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3125,-3.68,20250108,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,140740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-20,5,-0.66,92581775,30710,34.23,3045,3045,3005,3935,2125,3030,3014.71,1.47,0,-10559,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2225,11.71,1.69,12,0.04,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3125,-3.68,20250108,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,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 160740 55 60.00 KOSPI 금융 N N N Y 60 N 3030 15 2 0.50 175186550 57897 125.84 3010 3050 3010 3915 2115 3015 3025.83 1.45 0 2506 3065 3040 3020 2995 2975 3030 2985 370 900 500 2170 5 1 73924942 2240 11.79 1.70 12 0.08 257.00 1785.00 3905 20240920 -22.41 2650 20241209 14.34 3125 -3.04 20250108 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.26 N 096760 500 369 억 1071966 N N 73 N 00 N
3 20250219 150742 55 60.00 KOSPI 금융 N N N Y 60 N 3025 10 2 0.33 170373285 56306 122.39 3010 3050 3010 3915 2115 3015 3025.85 1.45 0 3003 3065 3040 3020 2995 2975 3030 2985 370 900 500 2170 5 1 73924942 2236 11.77 1.69 12 0.08 257.00 1785.00 3905 20240920 -22.54 2650 20241209 14.15 3125 -3.20 20250108 2795 8.23 20250203 3905 -22.54 20240920 2650 14.15 20241209 0.26 N 096760 500 369 억 1071966 N N 0 N 00 N
4 20250219 140739 55 60.00 KOSPI 금융 N N N Y 60 N 3025 10 2 0.33 130527210 43094 93.67 3010 3050 3010 3915 2115 3015 3028.90 1.45 0 2789 3065 3040 3020 2995 2975 3030 2985 370 900 500 2170 5 1 73924942 2236 11.77 1.69 12 0.06 257.00 1785.00 3905 20240920 -22.54 2650 20241209 14.15 3125 -3.20 20250108 2795 8.23 20250203 3905 -22.54 20240920 2650 14.15 20241209 0.26 N 096760 500 369 억 1071966 N N 0 N 00 N
5 20250219 130740 55 60.00 KOSPI 금융 N N N Y 60 N 3035 20 2 0.66 73723180 24320 52.86 3010 3050 3010 3915 2115 3015 3031.38 1.45 0 -477 3065 3040 3020 2995 2975 3030 2985 370 900 500 2170 5 1 73924942 2244 11.81 1.70 12 0.03 257.00 1785.00 3905 20240920 -22.28 2650 20241209 14.53 3125 -2.88 20250108 2795 8.59 20250203 3905 -22.28 20240920 2650 14.53 20241209 0.26 N 096760 500 369 억 1071966 N N 0 N 00 N
6 20250219 120739 55 60.00 KOSPI 금융 N N N Y 60 N 3035 20 2 0.66 67270055 22192 48.24 3010 3050 3010 3915 2115 3015 3031.28 1.45 0 -1911 3065 3040 3020 2995 2975 3030 2985 370 900 500 2170 5 1 73924942 2244 11.81 1.70 12 0.03 257.00 1785.00 3905 20240920 -22.28 2650 20241209 14.53 3125 -2.88 20250108 2795 8.59 20250203 3905 -22.28 20240920 2650 14.53 20241209 0.26 N 096760 500 369 억 1071966 N N 0 N 00 N
7 20250219 110740 55 60.00 KOSPI 금융 N N N Y 60 N 3035 20 2 0.66 29046205 9598 20.86 3010 3035 3010 3915 2115 3015 3026.28 1.45 0 -2274 3065 3040 3020 2995 2975 3030 2985 370 900 500 2170 5 1 73924942 2244 11.81 1.70 12 0.01 257.00 1785.00 3905 20240920 -22.28 2650 20241209 14.53 3125 -2.88 20250108 2795 8.59 20250203 3905 -22.28 20240920 2650 14.53 20241209 0.26 N 096760 500 369 억 1071966 N N 0 N 00 N
8 20250219 100740 55 60.00 KOSPI 금융 N N N Y 60 N 3030 15 2 0.50 8778550 2904 6.31 3010 3035 3010 3915 2115 3015 3022.92 1.45 0 -1177 3065 3040 3020 2995 2975 3030 2985 370 900 500 2170 5 1 73924942 2240 11.79 1.70 12 0.00 257.00 1785.00 3905 20240920 -22.41 2650 20241209 14.34 3125 -3.04 20250108 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.26 N 096760 500 369 억 1071966 N N 0 N 00 N
9 20250219 090741 55 60.00 KOSPI 금융 N N N Y 60 N 3020 5 2 0.17 1328460 441 0.96 3010 3035 3010 3915 2115 3015 3012.38 1.45 0 -54 3065 3040 3020 2995 2975 3030 2985 370 900 500 2170 5 1 73924942 2233 11.75 1.69 12 0.00 257.00 1785.00 3905 20240920 -22.66 2650 20241209 13.96 3125 -3.36 20250108 2795 8.05 20250203 3905 -22.66 20240920 2650 13.96 20241209 0.26 N 096760 500 369 억 1071966 N N 0 N 00 N
10 20250218 160738 55 60.00 KOSPI 금융 N N N Y 60 N 3015 -15 5 -0.50 138246510 45907 51.17 3045 3045 3000 3935 2125 3030 3011.44 1.47 0 -13372 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2229 11.73 1.69 12 0.06 257.00 1785.00 3905 20240920 -22.79 2650 20241209 13.77 3125 -3.52 20250108 2795 7.87 20250203 3905 -22.79 20240920 2650 13.77 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
11 20250218 150739 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -20 5 -0.66 135885765 45123 50.29 3045 3045 3000 3935 2125 3030 3011.45 1.47 0 -12864 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2225 11.71 1.69 12 0.06 257.00 1785.00 3905 20240920 -22.92 2650 20241209 13.58 3125 -3.68 20250108 2795 7.69 20250203 3905 -22.92 20240920 2650 13.58 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
12 20250218 140740 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -20 5 -0.66 92581775 30710 34.23 3045 3045 3005 3935 2125 3030 3014.71 1.47 0 -10559 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2225 11.71 1.69 12 0.04 257.00 1785.00 3905 20240920 -22.92 2650 20241209 13.58 3125 -3.68 20250108 2795 7.69 20250203 3905 -22.92 20240920 2650 13.58 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N