ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000070/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
20250212,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-200,5,-0.32,167489600,2650,27.89,63500,63600,63100,82200,44400,63300,63203.62,7.96,0,-298,64500,63900,63300,62700,62100,63900,62700,428,18900,5000,46840,100,1,8564271,5404,3.25,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,681462,N,N,48,N,00,N
20250212,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-100,5,-0.16,158961700,2515,26.47,63500,63600,63100,82200,44400,63300,63205.45,7.96,0,-322,64500,63900,63300,62700,62100,63900,62700,428,18900,5000,46840,100,1,8564271,5413,3.25,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.35,N,000070,5000,428 억,,681462,N,N,67,N,00,N
20250212,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-100,5,-0.16,148713100,2353,24.77,63500,63600,63100,82200,44400,63300,63201.49,7.96,0,-375,64500,63900,63300,62700,62100,63900,62700,428,18900,5000,46840,100,1,8564271,5413,3.25,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.35,N,000070,5000,428 억,,681462,N,N,67,N,00,N
20250212,130102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,0,3,0.00,141955000,2246,23.64,63500,63600,63100,82200,44400,63300,63203.47,7.96,0,-394,64500,63900,63300,62700,62100,63900,62700,428,18900,5000,46840,100,1,8564271,5421,3.26,0.28,12,0.03,19436.00,225809.00,87900,20240923,-27.99,62100,20250203,1.93,66000,-4.09,20250107,62100,1.93,20250203,87900,-27.99,20240923,62100,1.93,20250203,0.35,N,000070,5000,428 억,,681462,N,N,67,N,00,N
20250212,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-100,5,-0.16,124210900,1965,20.68,63500,63600,63100,82200,44400,63300,63211.65,7.96,0,-395,64500,63900,63300,62700,62100,63900,62700,428,18900,5000,46840,100,1,8564271,5413,3.25,0.28,12,0.02,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.35,N,000070,5000,428 억,,681462,N,N,67,N,00,N
20250212,110102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-100,5,-0.16,98104700,1553,16.35,63500,63600,63100,82200,44400,63300,63171.09,7.96,0,-376,64500,63900,63300,62700,62100,63900,62700,428,18900,5000,46840,100,1,8564271,5413,3.25,0.28,12,0.02,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.35,N,000070,5000,428 억,,681462,N,N,67,N,00,N
20250212,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-200,5,-0.32,38431600,608,6.40,63500,63600,63100,82200,44400,63300,63209.87,7.96,0,-165,64500,63900,63300,62700,62100,63900,62700,428,18900,5000,46840,100,1,8564271,5404,3.25,0.28,12,0.01,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,681462,N,N,67,N,00,N
20250212,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,200,2,0.32,1524100,24,0.25,63500,63600,63400,82200,44400,63300,63504.17,7.96,0,-13,64500,63900,63300,62700,62100,63900,62700,428,18900,5000,46840,100,1,8564271,5438,3.27,0.28,12,0.00,19436.00,225809.00,87900,20240923,-27.76,62100,20250203,2.25,66000,-3.79,20250107,62100,2.25,20250203,87900,-27.76,20240923,62100,2.25,20250203,0.35,N,000070,5000,428 억,,681462,N,N,67,N,00,N
20250211,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63300,200,2,0.32,599590600,9500,288.58,63300,63900,62700,82000,44200,63100,63114.80,7.98,0,-2314,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5421,3.26,0.28,12,0.11,19436.00,225809.00,87900,20240923,-27.99,62100,20250203,1.93,66000,-4.09,20250107,62100,1.93,20250203,87900,-27.99,20240923,62100,1.93,20250203,0.35,N,000070,5000,428 억,,683536,N,N,67,N,00,N
20250211,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63600,500,2,0.79,542378900,8598,261.18,63300,63900,62700,82000,44200,63100,63081.98,7.98,0,-1816,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5447,3.27,0.28,12,0.10,19436.00,225809.00,87900,20240923,-27.65,62100,20250203,2.42,66000,-3.64,20250107,62100,2.42,20250203,87900,-27.65,20240923,62100,2.42,20250203,0.35,N,000070,5000,428 억,,683536,N,N,28,N,00,N
20250211,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,0,3,0.00,451658700,7167,217.71,63300,63300,62700,82000,44200,63100,63019.21,7.98,0,-1241,63766,63432,62966,62632,62166,63600,62800,428,18900,5000,46690,100,1,8564271,5404,3.25,0.28,12,0.08,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,683536,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 20250212 160102 55 60.00 KOSPI 금융 N N N Y 60 N 63100 -200 5 -0.32 167489600 2650 27.89 63500 63600 63100 82200 44400 63300 63203.62 7.96 0 -298 64500 63900 63300 62700 62100 63900 62700 428 18900 5000 46840 100 1 8564271 5404 3.25 0.28 12 0.03 19436.00 225809.00 87900 20240923 -28.21 62100 20250203 1.61 66000 -4.39 20250107 62100 1.61 20250203 87900 -28.21 20240923 62100 1.61 20250203 0.35 N 000070 5000 428 억 681462 N N 48 N 00 N
3 20250212 150101 55 60.00 KOSPI 금융 N N N Y 60 N 63200 -100 5 -0.16 158961700 2515 26.47 63500 63600 63100 82200 44400 63300 63205.45 7.96 0 -322 64500 63900 63300 62700 62100 63900 62700 428 18900 5000 46840 100 1 8564271 5413 3.25 0.28 12 0.03 19436.00 225809.00 87900 20240923 -28.10 62100 20250203 1.77 66000 -4.24 20250107 62100 1.77 20250203 87900 -28.10 20240923 62100 1.77 20250203 0.35 N 000070 5000 428 억 681462 N N 67 N 00 N
4 20250212 140101 55 60.00 KOSPI 금융 N N N Y 60 N 63200 -100 5 -0.16 148713100 2353 24.77 63500 63600 63100 82200 44400 63300 63201.49 7.96 0 -375 64500 63900 63300 62700 62100 63900 62700 428 18900 5000 46840 100 1 8564271 5413 3.25 0.28 12 0.03 19436.00 225809.00 87900 20240923 -28.10 62100 20250203 1.77 66000 -4.24 20250107 62100 1.77 20250203 87900 -28.10 20240923 62100 1.77 20250203 0.35 N 000070 5000 428 억 681462 N N 67 N 00 N
5 20250212 130102 55 60.00 KOSPI 금융 N N N Y 60 N 63300 0 3 0.00 141955000 2246 23.64 63500 63600 63100 82200 44400 63300 63203.47 7.96 0 -394 64500 63900 63300 62700 62100 63900 62700 428 18900 5000 46840 100 1 8564271 5421 3.26 0.28 12 0.03 19436.00 225809.00 87900 20240923 -27.99 62100 20250203 1.93 66000 -4.09 20250107 62100 1.93 20250203 87900 -27.99 20240923 62100 1.93 20250203 0.35 N 000070 5000 428 억 681462 N N 67 N 00 N
6 20250212 120102 55 60.00 KOSPI 금융 N N N Y 60 N 63200 -100 5 -0.16 124210900 1965 20.68 63500 63600 63100 82200 44400 63300 63211.65 7.96 0 -395 64500 63900 63300 62700 62100 63900 62700 428 18900 5000 46840 100 1 8564271 5413 3.25 0.28 12 0.02 19436.00 225809.00 87900 20240923 -28.10 62100 20250203 1.77 66000 -4.24 20250107 62100 1.77 20250203 87900 -28.10 20240923 62100 1.77 20250203 0.35 N 000070 5000 428 억 681462 N N 67 N 00 N
7 20250212 110102 55 60.00 KOSPI 금융 N N N Y 60 N 63200 -100 5 -0.16 98104700 1553 16.35 63500 63600 63100 82200 44400 63300 63171.09 7.96 0 -376 64500 63900 63300 62700 62100 63900 62700 428 18900 5000 46840 100 1 8564271 5413 3.25 0.28 12 0.02 19436.00 225809.00 87900 20240923 -28.10 62100 20250203 1.77 66000 -4.24 20250107 62100 1.77 20250203 87900 -28.10 20240923 62100 1.77 20250203 0.35 N 000070 5000 428 억 681462 N N 67 N 00 N
8 20250212 100102 55 60.00 KOSPI 금융 N N N Y 60 N 63100 -200 5 -0.32 38431600 608 6.40 63500 63600 63100 82200 44400 63300 63209.87 7.96 0 -165 64500 63900 63300 62700 62100 63900 62700 428 18900 5000 46840 100 1 8564271 5404 3.25 0.28 12 0.01 19436.00 225809.00 87900 20240923 -28.21 62100 20250203 1.61 66000 -4.39 20250107 62100 1.61 20250203 87900 -28.21 20240923 62100 1.61 20250203 0.35 N 000070 5000 428 억 681462 N N 67 N 00 N
9 20250212 090102 55 60.00 KOSPI 금융 N N N Y 60 N 63500 200 2 0.32 1524100 24 0.25 63500 63600 63400 82200 44400 63300 63504.17 7.96 0 -13 64500 63900 63300 62700 62100 63900 62700 428 18900 5000 46840 100 1 8564271 5438 3.27 0.28 12 0.00 19436.00 225809.00 87900 20240923 -27.76 62100 20250203 2.25 66000 -3.79 20250107 62100 2.25 20250203 87900 -27.76 20240923 62100 2.25 20250203 0.35 N 000070 5000 428 억 681462 N N 67 N 00 N
10 20250211 160101 55 60.00 KOSPI 금융 N N N Y 60 N 63300 200 2 0.32 599590600 9500 288.58 63300 63900 62700 82000 44200 63100 63114.80 7.98 0 -2314 63766 63432 62966 62632 62166 63600 62800 428 18900 5000 46690 100 1 8564271 5421 3.26 0.28 12 0.11 19436.00 225809.00 87900 20240923 -27.99 62100 20250203 1.93 66000 -4.09 20250107 62100 1.93 20250203 87900 -27.99 20240923 62100 1.93 20250203 0.35 N 000070 5000 428 억 683536 N N 67 N 00 N
11 20250211 150101 55 60.00 KOSPI 금융 N N N Y 60 N 63600 500 2 0.79 542378900 8598 261.18 63300 63900 62700 82000 44200 63100 63081.98 7.98 0 -1816 63766 63432 62966 62632 62166 63600 62800 428 18900 5000 46690 100 1 8564271 5447 3.27 0.28 12 0.10 19436.00 225809.00 87900 20240923 -27.65 62100 20250203 2.42 66000 -3.64 20250107 62100 2.42 20250203 87900 -27.65 20240923 62100 2.42 20250203 0.35 N 000070 5000 428 억 683536 N N 28 N 00 N
12 20250211 140101 55 60.00 KOSPI 금융 N N N Y 60 N 63100 0 3 0.00 451658700 7167 217.71 63300 63300 62700 82000 44200 63100 63019.21 7.98 0 -1241 63766 63432 62966 62632 62166 63600 62800 428 18900 5000 46690 100 1 8564271 5404 3.25 0.28 12 0.08 19436.00 225809.00 87900 20240923 -28.21 62100 20250203 1.61 66000 -4.39 20250107 62100 1.61 20250203 87900 -28.21 20240923 62100 1.61 20250203 0.35 N 000070 5000 428 억 683536 N N 28 N 00 N