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
027410/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
20250212,160351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,10,2,0.30,100673920,29711,49.41,3375,3400,3375,4400,2370,3385,3388.40,1.52,0,-658,3495,3440,3395,3340,3295,3417,3317,957,1015,1000,2500,5,1,95716791,3250,4.18,0.20,12,0.03,813.00,17287.00,4260,20240202,-20.31,3300,20240806,2.88,3505,-3.14,20250109,3305,2.72,20250204,4200,-19.17,20240213,3300,2.88,20240806,0.33,N,027410,1000,957 억,,1453162,N,N,387,N,00,N
20250212,150351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,10,2,0.30,95612280,28220,46.93,3375,3400,3375,4400,2370,3385,3388.10,1.52,0,-813,3495,3440,3395,3340,3295,3417,3317,957,1015,1000,2500,5,1,95716791,3250,4.18,0.20,12,0.03,813.00,17287.00,4260,20240202,-20.31,3300,20240806,2.88,3505,-3.14,20250109,3305,2.72,20250204,4200,-19.17,20240213,3300,2.88,20240806,0.33,N,027410,1000,957 억,,1453162,N,N,0,N,00,N
20250212,140351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,0,3,0.00,85544010,25247,41.99,3375,3400,3375,4400,2370,3385,3388.28,1.52,0,-824,3495,3440,3395,3340,3295,3417,3317,957,1015,1000,2500,5,1,95716791,3240,4.16,0.20,12,0.03,813.00,17287.00,4260,20240202,-20.54,3300,20240806,2.58,3505,-3.42,20250109,3305,2.42,20250204,4200,-19.40,20240213,3300,2.58,20240806,0.33,N,027410,1000,957 억,,1453162,N,N,0,N,00,N
20250212,130351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,10,2,0.30,81788530,24139,40.15,3375,3400,3375,4400,2370,3385,3388.23,1.52,0,-1005,3495,3440,3395,3340,3295,3417,3317,957,1015,1000,2500,5,1,95716791,3250,4.18,0.20,12,0.03,813.00,17287.00,4260,20240202,-20.31,3300,20240806,2.88,3505,-3.14,20250109,3305,2.72,20250204,4200,-19.17,20240213,3300,2.88,20240806,0.33,N,027410,1000,957 억,,1453162,N,N,0,N,00,N
20250212,120351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,10,2,0.30,76337755,22530,37.47,3375,3400,3375,4400,2370,3385,3388.27,1.52,0,-1242,3495,3440,3395,3340,3295,3417,3317,957,1015,1000,2500,5,1,95716791,3250,4.18,0.20,12,0.02,813.00,17287.00,4260,20240202,-20.31,3300,20240806,2.88,3505,-3.14,20250109,3305,2.72,20250204,4200,-19.17,20240213,3300,2.88,20240806,0.33,N,027410,1000,957 억,,1453162,N,N,0,N,00,N
20250212,110351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,0,3,0.00,65471875,19324,32.14,3375,3400,3375,4400,2370,3385,3388.11,1.52,0,-1404,3495,3440,3395,3340,3295,3417,3317,957,1015,1000,2500,5,1,95716791,3240,4.16,0.20,12,0.02,813.00,17287.00,4260,20240202,-20.54,3300,20240806,2.58,3505,-3.42,20250109,3305,2.42,20250204,4200,-19.40,20240213,3300,2.58,20240806,0.33,N,027410,1000,957 억,,1453162,N,N,0,N,00,N
20250212,100351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,0,3,0.00,8494175,2510,4.17,3375,3390,3375,4400,2370,3385,3384.13,1.52,0,-339,3495,3440,3395,3340,3295,3417,3317,957,1015,1000,2500,5,1,95716791,3240,4.16,0.20,12,0.00,813.00,17287.00,4260,20240202,-20.54,3300,20240806,2.58,3505,-3.42,20250109,3305,2.42,20250204,4200,-19.40,20240213,3300,2.58,20240806,0.33,N,027410,1000,957 억,,1453162,N,N,0,N,00,N
20250212,090353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3390,5,2,0.15,1481230,438,0.73,3375,3390,3375,4400,2370,3385,3381.80,1.52,0,-233,3495,3440,3395,3340,3295,3417,3317,957,1015,1000,2500,5,1,95716791,3245,4.17,0.20,12,0.00,813.00,17287.00,4260,20240202,-20.42,3300,20240806,2.73,3505,-3.28,20250109,3305,2.57,20250204,4200,-19.29,20240213,3300,2.73,20240806,0.33,N,027410,1000,957 억,,1453162,N,N,0,N,00,N
20250211,160351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,-45,5,-1.31,201645265,59625,171.22,3450,3450,3350,4455,2405,3430,3381.88,1.52,0,-3133,3486,3457,3426,3397,3366,3472,3412,957,1025,1000,2530,5,1,95716791,3240,4.16,0.20,12,0.06,813.00,17287.00,4260,20240202,-20.54,3300,20240806,2.58,3505,-3.42,20250109,3305,2.42,20250204,4200,-19.40,20240213,3300,2.58,20240806,0.31,N,027410,1000,957 억,,1457006,N,N,0,N,00,N
20250211,150350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,-55,5,-1.60,192680590,56975,163.61,3450,3450,3350,4455,2405,3430,3381.84,1.52,0,-2482,3486,3457,3426,3397,3366,3472,3412,957,1025,1000,2530,5,1,95716791,3230,4.15,0.20,12,0.06,813.00,17287.00,4260,20240202,-20.77,3300,20240806,2.27,3505,-3.71,20250109,3305,2.12,20250204,4200,-19.64,20240213,3300,2.27,20240806,0.31,N,027410,1000,957 억,,1457006,N,N,0,N,00,N
20250211,140352,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,-55,5,-1.60,181986135,53807,154.52,3450,3450,3350,4455,2405,3430,3382.19,1.52,0,-2134,3486,3457,3426,3397,3366,3472,3412,957,1025,1000,2530,5,1,95716791,3230,4.15,0.20,12,0.06,813.00,17287.00,4260,20240202,-20.77,3300,20240806,2.27,3505,-3.71,20250109,3305,2.12,20250204,4200,-19.64,20240213,3300,2.27,20240806,0.31,N,027410,1000,957 억,,1457006,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 160351 55 60.00 KOSPI 금융 N N N Y 60 N 3395 10 2 0.30 100673920 29711 49.41 3375 3400 3375 4400 2370 3385 3388.40 1.52 0 -658 3495 3440 3395 3340 3295 3417 3317 957 1015 1000 2500 5 1 95716791 3250 4.18 0.20 12 0.03 813.00 17287.00 4260 20240202 -20.31 3300 20240806 2.88 3505 -3.14 20250109 3305 2.72 20250204 4200 -19.17 20240213 3300 2.88 20240806 0.33 N 027410 1000 957 억 1453162 N N 387 N 00 N
3 20250212 150351 55 60.00 KOSPI 금융 N N N Y 60 N 3395 10 2 0.30 95612280 28220 46.93 3375 3400 3375 4400 2370 3385 3388.10 1.52 0 -813 3495 3440 3395 3340 3295 3417 3317 957 1015 1000 2500 5 1 95716791 3250 4.18 0.20 12 0.03 813.00 17287.00 4260 20240202 -20.31 3300 20240806 2.88 3505 -3.14 20250109 3305 2.72 20250204 4200 -19.17 20240213 3300 2.88 20240806 0.33 N 027410 1000 957 억 1453162 N N 0 N 00 N
4 20250212 140351 55 60.00 KOSPI 금융 N N N Y 60 N 3385 0 3 0.00 85544010 25247 41.99 3375 3400 3375 4400 2370 3385 3388.28 1.52 0 -824 3495 3440 3395 3340 3295 3417 3317 957 1015 1000 2500 5 1 95716791 3240 4.16 0.20 12 0.03 813.00 17287.00 4260 20240202 -20.54 3300 20240806 2.58 3505 -3.42 20250109 3305 2.42 20250204 4200 -19.40 20240213 3300 2.58 20240806 0.33 N 027410 1000 957 억 1453162 N N 0 N 00 N
5 20250212 130351 55 60.00 KOSPI 금융 N N N Y 60 N 3395 10 2 0.30 81788530 24139 40.15 3375 3400 3375 4400 2370 3385 3388.23 1.52 0 -1005 3495 3440 3395 3340 3295 3417 3317 957 1015 1000 2500 5 1 95716791 3250 4.18 0.20 12 0.03 813.00 17287.00 4260 20240202 -20.31 3300 20240806 2.88 3505 -3.14 20250109 3305 2.72 20250204 4200 -19.17 20240213 3300 2.88 20240806 0.33 N 027410 1000 957 억 1453162 N N 0 N 00 N
6 20250212 120351 55 60.00 KOSPI 금융 N N N Y 60 N 3395 10 2 0.30 76337755 22530 37.47 3375 3400 3375 4400 2370 3385 3388.27 1.52 0 -1242 3495 3440 3395 3340 3295 3417 3317 957 1015 1000 2500 5 1 95716791 3250 4.18 0.20 12 0.02 813.00 17287.00 4260 20240202 -20.31 3300 20240806 2.88 3505 -3.14 20250109 3305 2.72 20250204 4200 -19.17 20240213 3300 2.88 20240806 0.33 N 027410 1000 957 억 1453162 N N 0 N 00 N
7 20250212 110351 55 60.00 KOSPI 금융 N N N Y 60 N 3385 0 3 0.00 65471875 19324 32.14 3375 3400 3375 4400 2370 3385 3388.11 1.52 0 -1404 3495 3440 3395 3340 3295 3417 3317 957 1015 1000 2500 5 1 95716791 3240 4.16 0.20 12 0.02 813.00 17287.00 4260 20240202 -20.54 3300 20240806 2.58 3505 -3.42 20250109 3305 2.42 20250204 4200 -19.40 20240213 3300 2.58 20240806 0.33 N 027410 1000 957 억 1453162 N N 0 N 00 N
8 20250212 100351 55 60.00 KOSPI 금융 N N N Y 60 N 3385 0 3 0.00 8494175 2510 4.17 3375 3390 3375 4400 2370 3385 3384.13 1.52 0 -339 3495 3440 3395 3340 3295 3417 3317 957 1015 1000 2500 5 1 95716791 3240 4.16 0.20 12 0.00 813.00 17287.00 4260 20240202 -20.54 3300 20240806 2.58 3505 -3.42 20250109 3305 2.42 20250204 4200 -19.40 20240213 3300 2.58 20240806 0.33 N 027410 1000 957 억 1453162 N N 0 N 00 N
9 20250212 090353 55 60.00 KOSPI 금융 N N N Y 60 N 3390 5 2 0.15 1481230 438 0.73 3375 3390 3375 4400 2370 3385 3381.80 1.52 0 -233 3495 3440 3395 3340 3295 3417 3317 957 1015 1000 2500 5 1 95716791 3245 4.17 0.20 12 0.00 813.00 17287.00 4260 20240202 -20.42 3300 20240806 2.73 3505 -3.28 20250109 3305 2.57 20250204 4200 -19.29 20240213 3300 2.73 20240806 0.33 N 027410 1000 957 억 1453162 N N 0 N 00 N
10 20250211 160351 55 60.00 KOSPI 금융 N N N Y 60 N 3385 -45 5 -1.31 201645265 59625 171.22 3450 3450 3350 4455 2405 3430 3381.88 1.52 0 -3133 3486 3457 3426 3397 3366 3472 3412 957 1025 1000 2530 5 1 95716791 3240 4.16 0.20 12 0.06 813.00 17287.00 4260 20240202 -20.54 3300 20240806 2.58 3505 -3.42 20250109 3305 2.42 20250204 4200 -19.40 20240213 3300 2.58 20240806 0.31 N 027410 1000 957 억 1457006 N N 0 N 00 N
11 20250211 150350 55 60.00 KOSPI 금융 N N N Y 60 N 3375 -55 5 -1.60 192680590 56975 163.61 3450 3450 3350 4455 2405 3430 3381.84 1.52 0 -2482 3486 3457 3426 3397 3366 3472 3412 957 1025 1000 2530 5 1 95716791 3230 4.15 0.20 12 0.06 813.00 17287.00 4260 20240202 -20.77 3300 20240806 2.27 3505 -3.71 20250109 3305 2.12 20250204 4200 -19.64 20240213 3300 2.27 20240806 0.31 N 027410 1000 957 억 1457006 N N 0 N 00 N
12 20250211 140352 55 60.00 KOSPI 금융 N N N Y 60 N 3375 -55 5 -1.60 181986135 53807 154.52 3450 3450 3350 4455 2405 3430 3382.19 1.52 0 -2134 3486 3457 3426 3397 3366 3472 3412 957 1025 1000 2530 5 1 95716791 3230 4.15 0.20 12 0.06 813.00 17287.00 4260 20240202 -20.77 3300 20240806 2.27 3505 -3.71 20250109 3305 2.12 20250204 4200 -19.64 20240213 3300 2.27 20240806 0.31 N 027410 1000 957 억 1457006 N N 0 N 00 N