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
005440/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
20250212,160205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5020,-30,5,-0.59,641404120,126571,132.83,5060,5150,5000,6560,3540,5050,5067.55,3.98,0,1593,5156,5102,5016,4962,4876,5130,4990,788,1510,500,3730,10,1,155904301,7826,0.45,0.29,12,0.08,11200.00,17334.00,5470,20240207,-8.23,3715,20240130,35.13,5190,-3.28,20250206,4700,6.81,20250113,5340,-5.99,20241203,3855,30.22,20240805,0.13,N,005440,500,788 억,,6202034,N,N,2,N,00,N
20250212,150205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5020,-30,5,-0.59,605388790,119386,125.29,5060,5150,5000,6560,3540,5050,5070.85,3.98,0,2830,5156,5102,5016,4962,4876,5130,4990,788,1510,500,3730,10,1,155904301,7826,0.45,0.29,12,0.08,11200.00,17334.00,5470,20240207,-8.23,3715,20240130,35.13,5190,-3.28,20250206,4700,6.81,20250113,5340,-5.99,20241203,3855,30.22,20240805,0.13,N,005440,500,788 억,,6202034,N,N,2,N,00,N
20250212,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5050,0,3,0.00,453588530,89164,93.57,5060,5150,5020,6560,3540,5050,5087.13,3.98,0,-6397,5156,5102,5016,4962,4876,5130,4990,788,1510,500,3730,10,1,155904301,7873,0.45,0.29,12,0.06,11200.00,17334.00,5470,20240207,-7.68,3715,20240130,35.94,5190,-2.70,20250206,4700,7.45,20250113,5340,-5.43,20241203,3855,31.00,20240805,0.13,N,005440,500,788 억,,6202034,N,N,2,N,00,N
20250212,130205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5090,40,2,0.79,359257630,70481,73.97,5060,5150,5020,6560,3540,5050,5097.23,3.98,0,-3764,5156,5102,5016,4962,4876,5130,4990,788,1510,500,3730,10,1,155904301,7936,0.45,0.29,12,0.05,11200.00,17334.00,5470,20240207,-6.95,3715,20240130,37.01,5190,-1.93,20250206,4700,8.30,20250113,5340,-4.68,20241203,3855,32.04,20240805,0.13,N,005440,500,788 억,,6202034,N,N,2,N,00,N
20250212,120205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5110,60,2,1.19,279736410,54850,57.56,5060,5150,5020,6560,3540,5050,5100.03,3.98,0,-4010,5156,5102,5016,4962,4876,5130,4990,788,1510,500,3730,10,1,155904301,7967,0.46,0.29,12,0.04,11200.00,17334.00,5470,20240207,-6.58,3715,20240130,37.55,5190,-1.54,20250206,4700,8.72,20250113,5340,-4.31,20241203,3855,32.56,20240805,0.13,N,005440,500,788 억,,6202034,N,N,2,N,00,N
20250212,110205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5110,60,2,1.19,178998420,35142,36.88,5060,5150,5020,6560,3540,5050,5093.58,3.98,0,4850,5156,5102,5016,4962,4876,5130,4990,788,1510,500,3730,10,1,155904301,7967,0.46,0.29,12,0.02,11200.00,17334.00,5470,20240207,-6.58,3715,20240130,37.55,5190,-1.54,20250206,4700,8.72,20250113,5340,-4.31,20241203,3855,32.56,20240805,0.13,N,005440,500,788 억,,6202034,N,N,2,N,00,N
20250212,100206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5080,30,2,0.59,77000630,15229,15.98,5060,5100,5020,6560,3540,5050,5056.18,3.98,0,544,5156,5102,5016,4962,4876,5130,4990,788,1510,500,3730,10,1,155904301,7920,0.45,0.29,12,0.01,11200.00,17334.00,5470,20240207,-7.13,3715,20240130,36.74,5190,-2.12,20250206,4700,8.09,20250113,5340,-4.87,20241203,3855,31.78,20240805,0.13,N,005440,500,788 억,,6202034,N,N,2,N,00,N
20250212,090206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5040,-10,5,-0.20,1975990,391,0.41,5060,5060,5040,6560,3540,5050,5053.68,3.98,0,-259,5156,5102,5016,4962,4876,5130,4990,788,1510,500,3730,10,1,155904301,7858,0.45,0.29,12,0.00,11200.00,17334.00,5470,20240207,-7.86,3715,20240130,35.67,5190,-2.89,20250206,4700,7.23,20250113,5340,-5.62,20241203,3855,30.74,20240805,0.13,N,005440,500,788 억,,6202034,N,N,2,N,00,N
20250211,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5050,95,2,1.92,474949570,94887,109.69,4975,5070,4930,6440,3470,4955,5005.32,3.98,0,-11991,5085,5020,4975,4910,4865,4997,4887,788,1485,500,3660,10,1,155904301,7873,0.45,0.29,12,0.06,11200.00,17334.00,5470,20240207,-7.68,3530,20240129,43.06,5190,-2.70,20250206,4700,7.45,20250113,5340,-5.43,20241203,3855,31.00,20240805,0.12,N,005440,500,788 억,,6209517,N,N,2,N,00,N
20250211,150205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5030,75,2,1.51,429186660,85806,99.19,4975,5070,4930,6440,3470,4955,5001.83,3.98,0,-7439,5085,5020,4975,4910,4865,4997,4887,788,1485,500,3660,10,1,155904301,7842,0.45,0.29,12,0.06,11200.00,17334.00,5470,20240207,-8.04,3530,20240129,42.49,5190,-3.08,20250206,4700,7.02,20250113,5340,-5.81,20241203,3855,30.48,20240805,0.12,N,005440,500,788 억,,6209517,N,N,227,N,00,N
20250211,140206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4980,25,2,0.50,355507930,71047,82.13,4975,5070,4930,6440,3470,4955,5003.85,3.98,0,-9799,5085,5020,4975,4910,4865,4997,4887,788,1485,500,3660,5,1,155904301,7764,0.44,0.29,12,0.05,11200.00,17334.00,5470,20240207,-8.96,3530,20240129,41.08,5190,-4.05,20250206,4700,5.96,20250113,5340,-6.74,20241203,3855,29.18,20240805,0.12,N,005440,500,788 억,,6209517,N,N,227,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 160205 55 60.00 KOSPI 금융 N N N Y 60 N 5020 -30 5 -0.59 641404120 126571 132.83 5060 5150 5000 6560 3540 5050 5067.55 3.98 0 1593 5156 5102 5016 4962 4876 5130 4990 788 1510 500 3730 10 1 155904301 7826 0.45 0.29 12 0.08 11200.00 17334.00 5470 20240207 -8.23 3715 20240130 35.13 5190 -3.28 20250206 4700 6.81 20250113 5340 -5.99 20241203 3855 30.22 20240805 0.13 N 005440 500 788 억 6202034 N N 2 N 00 N
3 20250212 150205 55 60.00 KOSPI 금융 N N N Y 60 N 5020 -30 5 -0.59 605388790 119386 125.29 5060 5150 5000 6560 3540 5050 5070.85 3.98 0 2830 5156 5102 5016 4962 4876 5130 4990 788 1510 500 3730 10 1 155904301 7826 0.45 0.29 12 0.08 11200.00 17334.00 5470 20240207 -8.23 3715 20240130 35.13 5190 -3.28 20250206 4700 6.81 20250113 5340 -5.99 20241203 3855 30.22 20240805 0.13 N 005440 500 788 억 6202034 N N 2 N 00 N
4 20250212 140205 55 60.00 KOSPI 금융 N N N Y 60 N 5050 0 3 0.00 453588530 89164 93.57 5060 5150 5020 6560 3540 5050 5087.13 3.98 0 -6397 5156 5102 5016 4962 4876 5130 4990 788 1510 500 3730 10 1 155904301 7873 0.45 0.29 12 0.06 11200.00 17334.00 5470 20240207 -7.68 3715 20240130 35.94 5190 -2.70 20250206 4700 7.45 20250113 5340 -5.43 20241203 3855 31.00 20240805 0.13 N 005440 500 788 억 6202034 N N 2 N 00 N
5 20250212 130205 55 60.00 KOSPI 금융 N N N Y 60 N 5090 40 2 0.79 359257630 70481 73.97 5060 5150 5020 6560 3540 5050 5097.23 3.98 0 -3764 5156 5102 5016 4962 4876 5130 4990 788 1510 500 3730 10 1 155904301 7936 0.45 0.29 12 0.05 11200.00 17334.00 5470 20240207 -6.95 3715 20240130 37.01 5190 -1.93 20250206 4700 8.30 20250113 5340 -4.68 20241203 3855 32.04 20240805 0.13 N 005440 500 788 억 6202034 N N 2 N 00 N
6 20250212 120205 55 60.00 KOSPI 금융 N N N Y 60 N 5110 60 2 1.19 279736410 54850 57.56 5060 5150 5020 6560 3540 5050 5100.03 3.98 0 -4010 5156 5102 5016 4962 4876 5130 4990 788 1510 500 3730 10 1 155904301 7967 0.46 0.29 12 0.04 11200.00 17334.00 5470 20240207 -6.58 3715 20240130 37.55 5190 -1.54 20250206 4700 8.72 20250113 5340 -4.31 20241203 3855 32.56 20240805 0.13 N 005440 500 788 억 6202034 N N 2 N 00 N
7 20250212 110205 55 60.00 KOSPI 금융 N N N Y 60 N 5110 60 2 1.19 178998420 35142 36.88 5060 5150 5020 6560 3540 5050 5093.58 3.98 0 4850 5156 5102 5016 4962 4876 5130 4990 788 1510 500 3730 10 1 155904301 7967 0.46 0.29 12 0.02 11200.00 17334.00 5470 20240207 -6.58 3715 20240130 37.55 5190 -1.54 20250206 4700 8.72 20250113 5340 -4.31 20241203 3855 32.56 20240805 0.13 N 005440 500 788 억 6202034 N N 2 N 00 N
8 20250212 100206 55 60.00 KOSPI 금융 N N N Y 60 N 5080 30 2 0.59 77000630 15229 15.98 5060 5100 5020 6560 3540 5050 5056.18 3.98 0 544 5156 5102 5016 4962 4876 5130 4990 788 1510 500 3730 10 1 155904301 7920 0.45 0.29 12 0.01 11200.00 17334.00 5470 20240207 -7.13 3715 20240130 36.74 5190 -2.12 20250206 4700 8.09 20250113 5340 -4.87 20241203 3855 31.78 20240805 0.13 N 005440 500 788 억 6202034 N N 2 N 00 N
9 20250212 090206 55 60.00 KOSPI 금융 N N N Y 60 N 5040 -10 5 -0.20 1975990 391 0.41 5060 5060 5040 6560 3540 5050 5053.68 3.98 0 -259 5156 5102 5016 4962 4876 5130 4990 788 1510 500 3730 10 1 155904301 7858 0.45 0.29 12 0.00 11200.00 17334.00 5470 20240207 -7.86 3715 20240130 35.67 5190 -2.89 20250206 4700 7.23 20250113 5340 -5.62 20241203 3855 30.74 20240805 0.13 N 005440 500 788 억 6202034 N N 2 N 00 N
10 20250211 160204 55 60.00 KOSPI 금융 N N N Y 60 N 5050 95 2 1.92 474949570 94887 109.69 4975 5070 4930 6440 3470 4955 5005.32 3.98 0 -11991 5085 5020 4975 4910 4865 4997 4887 788 1485 500 3660 10 1 155904301 7873 0.45 0.29 12 0.06 11200.00 17334.00 5470 20240207 -7.68 3530 20240129 43.06 5190 -2.70 20250206 4700 7.45 20250113 5340 -5.43 20241203 3855 31.00 20240805 0.12 N 005440 500 788 억 6209517 N N 2 N 00 N
11 20250211 150205 55 60.00 KOSPI 금융 N N N Y 60 N 5030 75 2 1.51 429186660 85806 99.19 4975 5070 4930 6440 3470 4955 5001.83 3.98 0 -7439 5085 5020 4975 4910 4865 4997 4887 788 1485 500 3660 10 1 155904301 7842 0.45 0.29 12 0.06 11200.00 17334.00 5470 20240207 -8.04 3530 20240129 42.49 5190 -3.08 20250206 4700 7.02 20250113 5340 -5.81 20241203 3855 30.48 20240805 0.12 N 005440 500 788 억 6209517 N N 227 N 00 N
12 20250211 140206 55 60.00 KOSPI 금융 N N N Y 60 N 4980 25 2 0.50 355507930 71047 82.13 4975 5070 4930 6440 3470 4955 5003.85 3.98 0 -9799 5085 5020 4975 4910 4865 4997 4887 788 1485 500 3660 5 1 155904301 7764 0.44 0.29 12 0.05 11200.00 17334.00 5470 20240207 -8.96 3530 20240129 41.08 5190 -4.05 20250206 4700 5.96 20250113 5340 -6.74 20241203 3855 29.18 20240805 0.12 N 005440 500 788 억 6209517 N N 227 N 00 N