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
007540/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
20250218,160227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40300,-100,5,-0.25,30091300,747,71.01,40450,40500,40150,52500,28300,40400,40282.80,2.82,0,33,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1159,19.06,0.52,12,0.03,2114.00,77969.00,67300,20240618,-40.12,35600,20241209,13.20,41950,-3.93,20250203,37450,7.61,20250102,67300,-40.12,20240618,35600,13.20,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,150228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40200,-200,5,-0.50,26347700,654,62.17,40450,40500,40150,52500,28300,40400,40287.00,2.82,0,56,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1156,19.02,0.52,12,0.02,2114.00,77969.00,67300,20240618,-40.27,35600,20241209,12.92,41950,-4.17,20250203,37450,7.34,20250102,67300,-40.27,20240618,35600,12.92,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,140228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-250,5,-0.62,22492950,558,53.04,40450,40500,40150,52500,28300,40400,40309.95,2.82,0,56,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1155,18.99,0.51,12,0.02,2114.00,77969.00,67300,20240618,-40.34,35600,20241209,12.78,41950,-4.29,20250203,37450,7.21,20250102,67300,-40.34,20240618,35600,12.78,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,130227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40200,-200,5,-0.50,16345850,405,38.50,40450,40500,40200,52500,28300,40400,40360.12,2.82,0,17,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1156,19.02,0.52,12,0.01,2114.00,77969.00,67300,20240618,-40.27,35600,20241209,12.92,41950,-4.17,20250203,37450,7.34,20250102,67300,-40.27,20240618,35600,12.92,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,120227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40250,-150,5,-0.37,12160300,301,28.61,40450,40500,40200,52500,28300,40400,40399.67,2.82,0,14,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1158,19.04,0.52,12,0.01,2114.00,77969.00,67300,20240618,-40.19,35600,20241209,13.06,41950,-4.05,20250203,37450,7.48,20250102,67300,-40.19,20240618,35600,13.06,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,110227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40300,-100,5,-0.25,10790900,267,25.38,40450,40500,40200,52500,28300,40400,40415.36,2.82,0,8,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1159,19.06,0.52,12,0.01,2114.00,77969.00,67300,20240618,-40.12,35600,20241209,13.20,41950,-3.93,20250203,37450,7.61,20250102,67300,-40.12,20240618,35600,13.20,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,100227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40400,0,3,0.00,7928250,196,18.63,40450,40500,40400,52500,28300,40400,40450.26,2.82,0,3,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1162,19.11,0.52,12,0.01,2114.00,77969.00,67300,20240618,-39.97,35600,20241209,13.48,41950,-3.69,20250203,37450,7.88,20250102,67300,-39.97,20240618,35600,13.48,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250218,090227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40450,50,2,0.12,40450,1,0.10,40450,40450,40450,52500,28300,40400,40450.00,2.82,0,0,40733,40566,40333,40166,39933,40650,40250,29,12100,1000,29890,50,1,2875800,1163,19.13,0.52,12,0.00,2114.00,77969.00,67300,20240618,-39.90,35600,20241209,13.62,41950,-3.58,20250203,37450,8.01,20250102,67300,-39.90,20240618,35600,13.62,20241209,1.26,N,007540,1000,28 억,,81204,N,N,1,N,00,N
20250217,160227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40400,350,2,0.87,42427400,1052,45.90,40100,40500,40100,52000,28050,40050,40329.63,2.82,0,63,40983,40516,40283,39816,39583,40400,39700,29,11950,1000,29630,50,1,2875800,1162,19.11,0.52,12,0.04,2114.00,77969.00,67300,20240618,-39.97,35600,20241209,13.48,41950,-3.69,20250203,37450,7.88,20250102,67300,-39.97,20240618,35600,13.48,20241209,1.26,N,007540,1000,28 억,,81134,N,N,1,N,00,N
20250217,150227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40350,300,2,0.75,38429350,953,41.58,40100,40500,40100,52000,28050,40050,40324.61,2.82,0,73,40983,40516,40283,39816,39583,40400,39700,29,11950,1000,29630,50,1,2875800,1160,19.09,0.52,12,0.03,2114.00,77969.00,67300,20240618,-40.04,35600,20241209,13.34,41950,-3.81,20250203,37450,7.74,20250102,67300,-40.04,20240618,35600,13.34,20241209,1.26,N,007540,1000,28 억,,81134,N,N,2,N,00,N
20250217,140227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40300,250,2,0.62,23237100,576,25.13,40100,40500,40100,52000,28050,40050,40342.19,2.82,0,45,40983,40516,40283,39816,39583,40400,39700,29,11950,1000,29630,50,1,2875800,1159,19.06,0.52,12,0.02,2114.00,77969.00,67300,20240618,-40.12,35600,20241209,13.20,41950,-3.93,20250203,37450,7.61,20250102,67300,-40.12,20240618,35600,13.20,20241209,1.26,N,007540,1000,28 억,,81134,N,N,2,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 160227 57 100.00 KOSPI 금융 N N N N N 40300 -100 5 -0.25 30091300 747 71.01 40450 40500 40150 52500 28300 40400 40282.80 2.82 0 33 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1159 19.06 0.52 12 0.03 2114.00 77969.00 67300 20240618 -40.12 35600 20241209 13.20 41950 -3.93 20250203 37450 7.61 20250102 67300 -40.12 20240618 35600 13.20 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
3 20250218 150228 57 100.00 KOSPI 금융 N N N N N 40200 -200 5 -0.50 26347700 654 62.17 40450 40500 40150 52500 28300 40400 40287.00 2.82 0 56 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1156 19.02 0.52 12 0.02 2114.00 77969.00 67300 20240618 -40.27 35600 20241209 12.92 41950 -4.17 20250203 37450 7.34 20250102 67300 -40.27 20240618 35600 12.92 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
4 20250218 140228 57 100.00 KOSPI 금융 N N N N N 40150 -250 5 -0.62 22492950 558 53.04 40450 40500 40150 52500 28300 40400 40309.95 2.82 0 56 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1155 18.99 0.51 12 0.02 2114.00 77969.00 67300 20240618 -40.34 35600 20241209 12.78 41950 -4.29 20250203 37450 7.21 20250102 67300 -40.34 20240618 35600 12.78 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
5 20250218 130227 57 100.00 KOSPI 금융 N N N N N 40200 -200 5 -0.50 16345850 405 38.50 40450 40500 40200 52500 28300 40400 40360.12 2.82 0 17 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1156 19.02 0.52 12 0.01 2114.00 77969.00 67300 20240618 -40.27 35600 20241209 12.92 41950 -4.17 20250203 37450 7.34 20250102 67300 -40.27 20240618 35600 12.92 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
6 20250218 120227 57 100.00 KOSPI 금융 N N N N N 40250 -150 5 -0.37 12160300 301 28.61 40450 40500 40200 52500 28300 40400 40399.67 2.82 0 14 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1158 19.04 0.52 12 0.01 2114.00 77969.00 67300 20240618 -40.19 35600 20241209 13.06 41950 -4.05 20250203 37450 7.48 20250102 67300 -40.19 20240618 35600 13.06 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
7 20250218 110227 57 100.00 KOSPI 금융 N N N N N 40300 -100 5 -0.25 10790900 267 25.38 40450 40500 40200 52500 28300 40400 40415.36 2.82 0 8 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1159 19.06 0.52 12 0.01 2114.00 77969.00 67300 20240618 -40.12 35600 20241209 13.20 41950 -3.93 20250203 37450 7.61 20250102 67300 -40.12 20240618 35600 13.20 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
8 20250218 100227 57 100.00 KOSPI 금융 N N N N N 40400 0 3 0.00 7928250 196 18.63 40450 40500 40400 52500 28300 40400 40450.26 2.82 0 3 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1162 19.11 0.52 12 0.01 2114.00 77969.00 67300 20240618 -39.97 35600 20241209 13.48 41950 -3.69 20250203 37450 7.88 20250102 67300 -39.97 20240618 35600 13.48 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
9 20250218 090227 57 100.00 KOSPI 금융 N N N N N 40450 50 2 0.12 40450 1 0.10 40450 40450 40450 52500 28300 40400 40450.00 2.82 0 0 40733 40566 40333 40166 39933 40650 40250 29 12100 1000 29890 50 1 2875800 1163 19.13 0.52 12 0.00 2114.00 77969.00 67300 20240618 -39.90 35600 20241209 13.62 41950 -3.58 20250203 37450 8.01 20250102 67300 -39.90 20240618 35600 13.62 20241209 1.26 N 007540 1000 28 억 81204 N N 1 N 00 N
10 20250217 160227 57 100.00 KOSPI 금융 N N N N N 40400 350 2 0.87 42427400 1052 45.90 40100 40500 40100 52000 28050 40050 40329.63 2.82 0 63 40983 40516 40283 39816 39583 40400 39700 29 11950 1000 29630 50 1 2875800 1162 19.11 0.52 12 0.04 2114.00 77969.00 67300 20240618 -39.97 35600 20241209 13.48 41950 -3.69 20250203 37450 7.88 20250102 67300 -39.97 20240618 35600 13.48 20241209 1.26 N 007540 1000 28 억 81134 N N 1 N 00 N
11 20250217 150227 57 100.00 KOSPI 금융 N N N N N 40350 300 2 0.75 38429350 953 41.58 40100 40500 40100 52000 28050 40050 40324.61 2.82 0 73 40983 40516 40283 39816 39583 40400 39700 29 11950 1000 29630 50 1 2875800 1160 19.09 0.52 12 0.03 2114.00 77969.00 67300 20240618 -40.04 35600 20241209 13.34 41950 -3.81 20250203 37450 7.74 20250102 67300 -40.04 20240618 35600 13.34 20241209 1.26 N 007540 1000 28 억 81134 N N 2 N 00 N
12 20250217 140227 57 100.00 KOSPI 금융 N N N N N 40300 250 2 0.62 23237100 576 25.13 40100 40500 40100 52000 28050 40050 40342.19 2.82 0 45 40983 40516 40283 39816 39583 40400 39700 29 11950 1000 29630 50 1 2875800 1159 19.06 0.52 12 0.02 2114.00 77969.00 67300 20240618 -40.12 35600 20241209 13.20 41950 -3.93 20250203 37450 7.61 20250102 67300 -40.12 20240618 35600 13.20 20241209 1.26 N 007540 1000 28 억 81134 N N 2 N 00 N