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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005740/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
20250218,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,10,2,0.19,61064270,11320,99.53,5380,5440,5370,7020,3780,5400,5394.34,1.54,0,-1137,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,803,4.02,0.26,12,0.08,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.89,N,005740,500,74 억,,228139,N,N,1,N,00,N
20250218,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,0,3,0.00,47101960,8735,76.80,5380,5440,5370,7020,3780,5400,5392.33,1.54,0,-1010,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,802,4.01,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,N,00,N
20250218,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-20,5,-0.37,35465610,6575,57.81,5380,5440,5370,7020,3780,5400,5394.01,1.54,0,-942,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,799,3.99,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,N,00,N
20250218,130210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,10,2,0.19,29439870,5456,47.97,5380,5440,5370,7020,3780,5400,5395.87,1.54,0,-940,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,803,4.02,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,N,00,N
20250218,120210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5370,-30,5,-0.56,19791390,3670,32.27,5380,5440,5370,7020,3780,5400,5392.75,1.54,0,-974,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,797,3.99,0.26,12,0.02,1347.00,20644.00,9190,20240617,-41.57,5000,20241209,7.40,5740,-6.45,20250108,5200,3.27,20250204,9190,-41.57,20240617,5000,7.40,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,N,00,N
20250218,110211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-20,5,-0.37,18104470,3356,29.51,5380,5440,5370,7020,3780,5400,5394.66,1.54,0,-974,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,799,3.99,0.26,12,0.02,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,N,00,N
20250218,100211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,0,3,0.00,11066610,2050,18.02,5380,5440,5370,7020,3780,5400,5398.35,1.54,0,-816,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,802,4.01,0.26,12,0.01,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,N,00,N
20250218,090211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5370,-30,5,-0.56,397820,74,0.65,5380,5380,5370,7020,3780,5400,5375.95,1.54,0,-9,5473,5436,5403,5366,5333,5435,5365,74,1620,500,3560,10,1,14847347,797,3.99,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.57,5000,20241209,7.40,5740,-6.45,20250108,5200,3.27,20250204,9190,-41.57,20240617,5000,7.40,20241209,0.89,N,005740,500,74 억,,228139,N,N,6,N,00,N
20250217,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,30,2,0.56,61326210,11374,144.84,5400,5440,5370,6980,3760,5370,5391.79,1.53,0,609,5410,5390,5350,5330,5290,5400,5340,74,1610,500,3540,10,1,14847347,802,4.01,0.26,12,0.08,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.87,N,005740,500,74 억,,227515,N,N,6,N,00,N
20250217,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,10,2,0.19,58843880,10913,138.97,5400,5440,5370,6980,3760,5370,5392.09,1.53,0,755,5410,5390,5350,5330,5290,5400,5340,74,1610,500,3540,10,1,14847347,799,3.99,0.26,12,0.07,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.87,N,005740,500,74 억,,227515,N,N,10,N,00,N
20250217,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,10,2,0.19,51547750,9561,121.75,5400,5440,5370,6980,3760,5370,5391.46,1.53,0,792,5410,5390,5350,5330,5290,5400,5340,74,1610,500,3540,10,1,14847347,799,3.99,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.87,N,005740,500,74 억,,227515,N,N,10,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 20250218 160211 57 100.00 KOSPI 금융 N N N N N 5410 10 2 0.19 61064270 11320 99.53 5380 5440 5370 7020 3780 5400 5394.34 1.54 0 -1137 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 803 4.02 0.26 12 0.08 1347.00 20644.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.89 N 005740 500 74 억 228139 N N 1 N 00 N
3 20250218 150211 57 100.00 KOSPI 금융 N N N N N 5400 0 3 0.00 47101960 8735 76.80 5380 5440 5370 7020 3780 5400 5392.33 1.54 0 -1010 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 802 4.01 0.26 12 0.06 1347.00 20644.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N
4 20250218 140211 57 100.00 KOSPI 금융 N N N N N 5380 -20 5 -0.37 35465610 6575 57.81 5380 5440 5370 7020 3780 5400 5394.01 1.54 0 -942 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 799 3.99 0.26 12 0.04 1347.00 20644.00 9190 20240617 -41.46 5000 20241209 7.60 5740 -6.27 20250108 5200 3.46 20250204 9190 -41.46 20240617 5000 7.60 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N
5 20250218 130210 57 100.00 KOSPI 금융 N N N N N 5410 10 2 0.19 29439870 5456 47.97 5380 5440 5370 7020 3780 5400 5395.87 1.54 0 -940 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 803 4.02 0.26 12 0.04 1347.00 20644.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N
6 20250218 120210 57 100.00 KOSPI 금융 N N N N N 5370 -30 5 -0.56 19791390 3670 32.27 5380 5440 5370 7020 3780 5400 5392.75 1.54 0 -974 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 797 3.99 0.26 12 0.02 1347.00 20644.00 9190 20240617 -41.57 5000 20241209 7.40 5740 -6.45 20250108 5200 3.27 20250204 9190 -41.57 20240617 5000 7.40 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N
7 20250218 110211 57 100.00 KOSPI 금융 N N N N N 5380 -20 5 -0.37 18104470 3356 29.51 5380 5440 5370 7020 3780 5400 5394.66 1.54 0 -974 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 799 3.99 0.26 12 0.02 1347.00 20644.00 9190 20240617 -41.46 5000 20241209 7.60 5740 -6.27 20250108 5200 3.46 20250204 9190 -41.46 20240617 5000 7.60 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N
8 20250218 100211 57 100.00 KOSPI 금융 N N N N N 5400 0 3 0.00 11066610 2050 18.02 5380 5440 5370 7020 3780 5400 5398.35 1.54 0 -816 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 802 4.01 0.26 12 0.01 1347.00 20644.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N
9 20250218 090211 57 100.00 KOSPI 금융 N N N N N 5370 -30 5 -0.56 397820 74 0.65 5380 5380 5370 7020 3780 5400 5375.95 1.54 0 -9 5473 5436 5403 5366 5333 5435 5365 74 1620 500 3560 10 1 14847347 797 3.99 0.26 12 0.00 1347.00 20644.00 9190 20240617 -41.57 5000 20241209 7.40 5740 -6.45 20250108 5200 3.27 20250204 9190 -41.57 20240617 5000 7.40 20241209 0.89 N 005740 500 74 억 228139 N N 6 N 00 N
10 20250217 160210 57 100.00 KOSPI 금융 N N N N N 5400 30 2 0.56 61326210 11374 144.84 5400 5440 5370 6980 3760 5370 5391.79 1.53 0 609 5410 5390 5350 5330 5290 5400 5340 74 1610 500 3540 10 1 14847347 802 4.01 0.26 12 0.08 1347.00 20644.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.87 N 005740 500 74 억 227515 N N 6 N 00 N
11 20250217 150211 57 100.00 KOSPI 금융 N N N N N 5380 10 2 0.19 58843880 10913 138.97 5400 5440 5370 6980 3760 5370 5392.09 1.53 0 755 5410 5390 5350 5330 5290 5400 5340 74 1610 500 3540 10 1 14847347 799 3.99 0.26 12 0.07 1347.00 20644.00 9190 20240617 -41.46 5000 20241209 7.60 5740 -6.27 20250108 5200 3.46 20250204 9190 -41.46 20240617 5000 7.60 20241209 0.87 N 005740 500 74 억 227515 N N 10 N 00 N
12 20250217 140210 57 100.00 KOSPI 금융 N N N N N 5380 10 2 0.19 51547750 9561 121.75 5400 5440 5370 6980 3760 5370 5391.46 1.53 0 792 5410 5390 5350 5330 5290 5400 5340 74 1610 500 3540 10 1 14847347 799 3.99 0.26 12 0.06 1347.00 20644.00 9190 20240617 -41.46 5000 20241209 7.60 5740 -6.27 20250108 5200 3.46 20250204 9190 -41.46 20240617 5000 7.60 20241209 0.87 N 005740 500 74 억 227515 N N 10 N 00 N