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
007860/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
20250212,160227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-110,5,-1.60,338721200,50044,109.27,6900,6900,6700,8950,4830,6890,6768.44,3.53,0,-6944,7030,6960,6890,6820,6750,6925,6785,117,2060,500,5090,10,1,23479844,1592,1.42,0.25,12,0.21,4783.00,27563.00,13870,20240213,-51.12,5780,20241209,17.30,7410,-8.50,20250109,6530,3.83,20250203,13870,-51.12,20240213,5780,17.30,20241209,1.78,N,007860,500,117 억,,828674,N,N,94,N,00,N
20250212,150227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6760,-130,5,-1.89,295683920,43664,95.34,6900,6900,6700,8950,4830,6890,6771.80,3.53,0,-5571,7030,6960,6890,6820,6750,6925,6785,117,2060,500,5090,10,1,23479844,1587,1.41,0.25,12,0.19,4783.00,27563.00,13870,20240213,-51.26,5780,20241209,16.96,7410,-8.77,20250109,6530,3.52,20250203,13870,-51.26,20240213,5780,16.96,20241209,1.78,N,007860,500,117 억,,828674,N,N,0,N,00,N
20250212,140227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6760,-130,5,-1.89,174358070,25646,56.00,6900,6900,6740,8950,4830,6890,6798.65,3.53,0,-4924,7030,6960,6890,6820,6750,6925,6785,117,2060,500,5090,10,1,23479844,1587,1.41,0.25,12,0.11,4783.00,27563.00,13870,20240213,-51.26,5780,20241209,16.96,7410,-8.77,20250109,6530,3.52,20250203,13870,-51.26,20240213,5780,16.96,20241209,1.78,N,007860,500,117 억,,828674,N,N,0,N,00,N
20250212,130227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,-90,5,-1.31,146159040,21476,46.89,6900,6900,6740,8950,4830,6890,6805.69,3.53,0,-4841,7030,6960,6890,6820,6750,6925,6785,117,2060,500,5090,10,1,23479844,1597,1.42,0.25,12,0.09,4783.00,27563.00,13870,20240213,-50.97,5780,20241209,17.65,7410,-8.23,20250109,6530,4.13,20250203,13870,-50.97,20240213,5780,17.65,20241209,1.78,N,007860,500,117 억,,828674,N,N,0,N,00,N
20250212,120226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-110,5,-1.60,122558860,17995,39.29,6900,6900,6760,8950,4830,6890,6810.72,3.53,0,-4609,7030,6960,6890,6820,6750,6925,6785,117,2060,500,5090,10,1,23479844,1592,1.42,0.25,12,0.08,4783.00,27563.00,13870,20240213,-51.12,5780,20241209,17.30,7410,-8.50,20250109,6530,3.83,20250203,13870,-51.12,20240213,5780,17.30,20241209,1.78,N,007860,500,117 억,,828674,N,N,0,N,00,N
20250212,110227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-50,5,-0.73,74504110,10922,23.85,6900,6900,6800,8950,4830,6890,6821.47,3.53,0,-4227,7030,6960,6890,6820,6750,6925,6785,117,2060,500,5090,10,1,23479844,1606,1.43,0.25,12,0.05,4783.00,27563.00,13870,20240213,-50.68,5780,20241209,18.34,7410,-7.69,20250109,6530,4.75,20250203,13870,-50.68,20240213,5780,18.34,20241209,1.78,N,007860,500,117 억,,828674,N,N,0,N,00,N
20250212,100227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6850,-40,5,-0.58,32300230,4733,10.33,6900,6900,6800,8950,4830,6890,6824.47,3.53,0,-945,7030,6960,6890,6820,6750,6925,6785,117,2060,500,5090,10,1,23479844,1608,1.43,0.25,12,0.02,4783.00,27563.00,13870,20240213,-50.61,5780,20241209,18.51,7410,-7.56,20250109,6530,4.90,20250203,13870,-50.61,20240213,5780,18.51,20241209,1.78,N,007860,500,117 억,,828674,N,N,0,N,00,N
20250212,090228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6880,-10,5,-0.15,379390,55,0.12,6900,6900,6880,8950,4830,6890,6898.00,3.53,0,-14,7030,6960,6890,6820,6750,6925,6785,117,2060,500,5090,10,1,23479844,1615,1.44,0.25,12,0.00,4783.00,27563.00,13870,20240213,-50.40,5780,20241209,19.03,7410,-7.15,20250109,6530,5.36,20250203,13870,-50.40,20240213,5780,19.03,20241209,1.78,N,007860,500,117 억,,828674,N,N,0,N,00,N
20250211,160226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6890,-80,5,-1.15,312913280,45529,93.60,6920,6960,6820,9060,4880,6970,6872.83,3.57,0,-2864,7090,7030,6910,6850,6730,7060,6880,117,2090,500,5150,10,1,23479844,1618,1.44,0.25,12,0.19,4783.00,27563.00,13870,20240213,-50.32,5780,20241209,19.20,7410,-7.02,20250109,6530,5.51,20250203,13870,-50.32,20240213,5780,19.20,20241209,1.78,N,007860,500,117 억,,837919,N,N,0,N,00,N
20250211,150226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-130,5,-1.87,262196110,38142,78.41,6920,6960,6820,9060,4880,6970,6874.21,3.57,0,-1191,7090,7030,6910,6850,6730,7060,6880,117,2090,500,5150,10,1,23479844,1606,1.43,0.25,12,0.16,4783.00,27563.00,13870,20240213,-50.68,5780,20241209,18.34,7410,-7.69,20250109,6530,4.75,20250203,13870,-50.68,20240213,5780,18.34,20241209,1.78,N,007860,500,117 억,,837919,N,N,0,N,00,N
20250211,140227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6880,-90,5,-1.29,235702250,34282,70.48,6920,6960,6820,9060,4880,6970,6875.39,3.57,0,-1665,7090,7030,6910,6850,6730,7060,6880,117,2090,500,5150,10,1,23479844,1615,1.44,0.25,12,0.15,4783.00,27563.00,13870,20240213,-50.40,5780,20241209,19.03,7410,-7.15,20250109,6530,5.36,20250203,13870,-50.40,20240213,5780,19.03,20241209,1.78,N,007860,500,117 억,,837919,N,N,0,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 160227 55 60.00 KOSPI 금융 N N N Y 60 N 6780 -110 5 -1.60 338721200 50044 109.27 6900 6900 6700 8950 4830 6890 6768.44 3.53 0 -6944 7030 6960 6890 6820 6750 6925 6785 117 2060 500 5090 10 1 23479844 1592 1.42 0.25 12 0.21 4783.00 27563.00 13870 20240213 -51.12 5780 20241209 17.30 7410 -8.50 20250109 6530 3.83 20250203 13870 -51.12 20240213 5780 17.30 20241209 1.78 N 007860 500 117 억 828674 N N 94 N 00 N
3 20250212 150227 55 60.00 KOSPI 금융 N N N Y 60 N 6760 -130 5 -1.89 295683920 43664 95.34 6900 6900 6700 8950 4830 6890 6771.80 3.53 0 -5571 7030 6960 6890 6820 6750 6925 6785 117 2060 500 5090 10 1 23479844 1587 1.41 0.25 12 0.19 4783.00 27563.00 13870 20240213 -51.26 5780 20241209 16.96 7410 -8.77 20250109 6530 3.52 20250203 13870 -51.26 20240213 5780 16.96 20241209 1.78 N 007860 500 117 억 828674 N N 0 N 00 N
4 20250212 140227 55 60.00 KOSPI 금융 N N N Y 60 N 6760 -130 5 -1.89 174358070 25646 56.00 6900 6900 6740 8950 4830 6890 6798.65 3.53 0 -4924 7030 6960 6890 6820 6750 6925 6785 117 2060 500 5090 10 1 23479844 1587 1.41 0.25 12 0.11 4783.00 27563.00 13870 20240213 -51.26 5780 20241209 16.96 7410 -8.77 20250109 6530 3.52 20250203 13870 -51.26 20240213 5780 16.96 20241209 1.78 N 007860 500 117 억 828674 N N 0 N 00 N
5 20250212 130227 55 60.00 KOSPI 금융 N N N Y 60 N 6800 -90 5 -1.31 146159040 21476 46.89 6900 6900 6740 8950 4830 6890 6805.69 3.53 0 -4841 7030 6960 6890 6820 6750 6925 6785 117 2060 500 5090 10 1 23479844 1597 1.42 0.25 12 0.09 4783.00 27563.00 13870 20240213 -50.97 5780 20241209 17.65 7410 -8.23 20250109 6530 4.13 20250203 13870 -50.97 20240213 5780 17.65 20241209 1.78 N 007860 500 117 억 828674 N N 0 N 00 N
6 20250212 120226 55 60.00 KOSPI 금융 N N N Y 60 N 6780 -110 5 -1.60 122558860 17995 39.29 6900 6900 6760 8950 4830 6890 6810.72 3.53 0 -4609 7030 6960 6890 6820 6750 6925 6785 117 2060 500 5090 10 1 23479844 1592 1.42 0.25 12 0.08 4783.00 27563.00 13870 20240213 -51.12 5780 20241209 17.30 7410 -8.50 20250109 6530 3.83 20250203 13870 -51.12 20240213 5780 17.30 20241209 1.78 N 007860 500 117 억 828674 N N 0 N 00 N
7 20250212 110227 55 60.00 KOSPI 금융 N N N Y 60 N 6840 -50 5 -0.73 74504110 10922 23.85 6900 6900 6800 8950 4830 6890 6821.47 3.53 0 -4227 7030 6960 6890 6820 6750 6925 6785 117 2060 500 5090 10 1 23479844 1606 1.43 0.25 12 0.05 4783.00 27563.00 13870 20240213 -50.68 5780 20241209 18.34 7410 -7.69 20250109 6530 4.75 20250203 13870 -50.68 20240213 5780 18.34 20241209 1.78 N 007860 500 117 억 828674 N N 0 N 00 N
8 20250212 100227 55 60.00 KOSPI 금융 N N N Y 60 N 6850 -40 5 -0.58 32300230 4733 10.33 6900 6900 6800 8950 4830 6890 6824.47 3.53 0 -945 7030 6960 6890 6820 6750 6925 6785 117 2060 500 5090 10 1 23479844 1608 1.43 0.25 12 0.02 4783.00 27563.00 13870 20240213 -50.61 5780 20241209 18.51 7410 -7.56 20250109 6530 4.90 20250203 13870 -50.61 20240213 5780 18.51 20241209 1.78 N 007860 500 117 억 828674 N N 0 N 00 N
9 20250212 090228 55 60.00 KOSPI 금융 N N N Y 60 N 6880 -10 5 -0.15 379390 55 0.12 6900 6900 6880 8950 4830 6890 6898.00 3.53 0 -14 7030 6960 6890 6820 6750 6925 6785 117 2060 500 5090 10 1 23479844 1615 1.44 0.25 12 0.00 4783.00 27563.00 13870 20240213 -50.40 5780 20241209 19.03 7410 -7.15 20250109 6530 5.36 20250203 13870 -50.40 20240213 5780 19.03 20241209 1.78 N 007860 500 117 억 828674 N N 0 N 00 N
10 20250211 160226 55 60.00 KOSPI 금융 N N N Y 60 N 6890 -80 5 -1.15 312913280 45529 93.60 6920 6960 6820 9060 4880 6970 6872.83 3.57 0 -2864 7090 7030 6910 6850 6730 7060 6880 117 2090 500 5150 10 1 23479844 1618 1.44 0.25 12 0.19 4783.00 27563.00 13870 20240213 -50.32 5780 20241209 19.20 7410 -7.02 20250109 6530 5.51 20250203 13870 -50.32 20240213 5780 19.20 20241209 1.78 N 007860 500 117 억 837919 N N 0 N 00 N
11 20250211 150226 55 60.00 KOSPI 금융 N N N Y 60 N 6840 -130 5 -1.87 262196110 38142 78.41 6920 6960 6820 9060 4880 6970 6874.21 3.57 0 -1191 7090 7030 6910 6850 6730 7060 6880 117 2090 500 5150 10 1 23479844 1606 1.43 0.25 12 0.16 4783.00 27563.00 13870 20240213 -50.68 5780 20241209 18.34 7410 -7.69 20250109 6530 4.75 20250203 13870 -50.68 20240213 5780 18.34 20241209 1.78 N 007860 500 117 억 837919 N N 0 N 00 N
12 20250211 140227 55 60.00 KOSPI 금융 N N N Y 60 N 6880 -90 5 -1.29 235702250 34282 70.48 6920 6960 6820 9060 4880 6970 6875.39 3.57 0 -1665 7090 7030 6910 6850 6730 7060 6880 117 2090 500 5150 10 1 23479844 1615 1.44 0.25 12 0.15 4783.00 27563.00 13870 20240213 -50.40 5780 20241209 19.03 7410 -7.15 20250109 6530 5.36 20250203 13870 -50.40 20240213 5780 19.03 20241209 1.78 N 007860 500 117 억 837919 N N 0 N 00 N