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
007700/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
20250218,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12470,150,2,1.22,67456100,5430,30.21,12320,12580,12320,16010,8630,12320,12422.85,0.04,0,187,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4878,3.99,0.23,12,0.01,3127.00,54724.00,20300,20240205,-38.57,11490,20241209,8.53,12680,-1.66,20250217,11550,7.97,20250203,19120,-34.78,20240717,11490,8.53,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,150230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12450,130,2,1.06,64426770,5187,28.86,12320,12580,12320,16010,8630,12320,12420.82,0.04,0,119,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4870,3.98,0.23,12,0.01,3127.00,54724.00,20300,20240205,-38.67,11490,20241209,8.36,12680,-1.81,20250217,11550,7.79,20250203,19120,-34.88,20240717,11490,8.36,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12460,140,2,1.14,57406310,4623,25.72,12320,12580,12320,16010,8630,12320,12417.54,0.04,0,0,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4874,3.98,0.23,12,0.01,3127.00,54724.00,20300,20240205,-38.62,11490,20241209,8.44,12680,-1.74,20250217,11550,7.88,20250203,19120,-34.83,20240717,11490,8.44,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,130229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12480,160,2,1.30,48311060,3894,21.66,12320,12580,12320,16010,8630,12320,12406.54,0.04,0,-93,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4881,3.99,0.23,12,0.01,3127.00,54724.00,20300,20240205,-38.52,11490,20241209,8.62,12680,-1.58,20250217,11550,8.05,20250203,19120,-34.73,20240717,11490,8.62,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,120229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12380,60,2,0.49,43157590,3479,19.35,12320,12580,12320,16010,8630,12320,12405.17,0.04,0,-157,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4842,3.96,0.23,12,0.01,3127.00,54724.00,20300,20240205,-39.01,11490,20241209,7.75,12680,-2.37,20250217,11550,7.19,20250203,19120,-35.25,20240717,11490,7.75,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,110229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12410,90,2,0.73,42030930,3388,18.85,12320,12580,12320,16010,8630,12320,12405.82,0.04,0,-154,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4854,3.97,0.23,12,0.01,3127.00,54724.00,20300,20240205,-38.87,11490,20241209,8.01,12680,-2.13,20250217,11550,7.45,20250203,19120,-35.09,20240717,11490,8.01,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,100229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12340,20,2,0.16,36356830,2930,16.30,12320,12580,12320,16010,8630,12320,12408.47,0.04,0,-157,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4827,3.95,0.23,12,0.01,3127.00,54724.00,20300,20240205,-39.21,11490,20241209,7.40,12680,-2.68,20250217,11550,6.84,20250203,19120,-35.46,20240717,11490,7.40,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250218,090229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12350,30,2,0.24,665310,54,0.30,12320,12350,12320,16010,8630,12320,12320.56,0.04,0,-38,12966,12642,12356,12032,11746,12805,12195,196,3690,500,8870,10,1,39114367,4831,3.95,0.23,12,0.00,3127.00,54724.00,20300,20240205,-39.16,11490,20241209,7.48,12680,-2.60,20250217,11550,6.93,20250203,19120,-35.41,20240717,11490,7.48,20241209,0.21,N,007700,500,195 억,,14662,N,N,14,N,00,N
20250217,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12320,190,2,1.57,222640670,17919,566.88,12070,12680,12070,15760,8500,12130,12424.84,0.04,0,-841,12263,12196,12153,12086,12043,12230,12120,196,3630,500,8730,10,1,39114367,4819,3.94,0.23,12,0.05,3127.00,54724.00,21500,20240202,-42.70,11490,20241209,7.22,12680,-2.84,20250217,11550,6.67,20250203,19120,-35.56,20240717,11490,7.22,20241209,0.22,N,007700,500,195 억,,15409,N,N,14,N,00,N
20250217,150229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12370,240,2,1.98,218902860,17616,557.29,12070,12680,12070,15760,8500,12130,12426.37,0.04,0,-744,12263,12196,12153,12086,12043,12230,12120,196,3630,500,8730,10,1,39114367,4838,3.96,0.23,12,0.05,3127.00,54724.00,21500,20240202,-42.47,11490,20241209,7.66,12680,-2.44,20250217,11550,7.10,20250203,19120,-35.30,20240717,11490,7.66,20241209,0.22,N,007700,500,195 억,,15409,N,N,28,N,00,N
20250217,140229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12400,270,2,2.23,215723630,17359,549.16,12070,12680,12070,15760,8500,12130,12427.19,0.04,0,-735,12263,12196,12153,12086,12043,12230,12120,196,3630,500,8730,10,1,39114367,4850,3.97,0.23,12,0.04,3127.00,54724.00,21500,20240202,-42.33,11490,20241209,7.92,12680,-2.21,20250217,11550,7.36,20250203,19120,-35.15,20240717,11490,7.92,20241209,0.22,N,007700,500,195 억,,15409,N,N,28,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 160229 55 60.00 KOSPI 금융 N N N Y 60 N 12470 150 2 1.22 67456100 5430 30.21 12320 12580 12320 16010 8630 12320 12422.85 0.04 0 187 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4878 3.99 0.23 12 0.01 3127.00 54724.00 20300 20240205 -38.57 11490 20241209 8.53 12680 -1.66 20250217 11550 7.97 20250203 19120 -34.78 20240717 11490 8.53 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
3 20250218 150230 55 60.00 KOSPI 금융 N N N Y 60 N 12450 130 2 1.06 64426770 5187 28.86 12320 12580 12320 16010 8630 12320 12420.82 0.04 0 119 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4870 3.98 0.23 12 0.01 3127.00 54724.00 20300 20240205 -38.67 11490 20241209 8.36 12680 -1.81 20250217 11550 7.79 20250203 19120 -34.88 20240717 11490 8.36 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
4 20250218 140230 55 60.00 KOSPI 금융 N N N Y 60 N 12460 140 2 1.14 57406310 4623 25.72 12320 12580 12320 16010 8630 12320 12417.54 0.04 0 0 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4874 3.98 0.23 12 0.01 3127.00 54724.00 20300 20240205 -38.62 11490 20241209 8.44 12680 -1.74 20250217 11550 7.88 20250203 19120 -34.83 20240717 11490 8.44 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
5 20250218 130229 55 60.00 KOSPI 금융 N N N Y 60 N 12480 160 2 1.30 48311060 3894 21.66 12320 12580 12320 16010 8630 12320 12406.54 0.04 0 -93 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4881 3.99 0.23 12 0.01 3127.00 54724.00 20300 20240205 -38.52 11490 20241209 8.62 12680 -1.58 20250217 11550 8.05 20250203 19120 -34.73 20240717 11490 8.62 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
6 20250218 120229 55 60.00 KOSPI 금융 N N N Y 60 N 12380 60 2 0.49 43157590 3479 19.35 12320 12580 12320 16010 8630 12320 12405.17 0.04 0 -157 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4842 3.96 0.23 12 0.01 3127.00 54724.00 20300 20240205 -39.01 11490 20241209 7.75 12680 -2.37 20250217 11550 7.19 20250203 19120 -35.25 20240717 11490 7.75 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
7 20250218 110229 55 60.00 KOSPI 금융 N N N Y 60 N 12410 90 2 0.73 42030930 3388 18.85 12320 12580 12320 16010 8630 12320 12405.82 0.04 0 -154 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4854 3.97 0.23 12 0.01 3127.00 54724.00 20300 20240205 -38.87 11490 20241209 8.01 12680 -2.13 20250217 11550 7.45 20250203 19120 -35.09 20240717 11490 8.01 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
8 20250218 100229 55 60.00 KOSPI 금융 N N N Y 60 N 12340 20 2 0.16 36356830 2930 16.30 12320 12580 12320 16010 8630 12320 12408.47 0.04 0 -157 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4827 3.95 0.23 12 0.01 3127.00 54724.00 20300 20240205 -39.21 11490 20241209 7.40 12680 -2.68 20250217 11550 6.84 20250203 19120 -35.46 20240717 11490 7.40 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
9 20250218 090229 55 60.00 KOSPI 금융 N N N Y 60 N 12350 30 2 0.24 665310 54 0.30 12320 12350 12320 16010 8630 12320 12320.56 0.04 0 -38 12966 12642 12356 12032 11746 12805 12195 196 3690 500 8870 10 1 39114367 4831 3.95 0.23 12 0.00 3127.00 54724.00 20300 20240205 -39.16 11490 20241209 7.48 12680 -2.60 20250217 11550 6.93 20250203 19120 -35.41 20240717 11490 7.48 20241209 0.21 N 007700 500 195 억 14662 N N 14 N 00 N
10 20250217 160229 55 60.00 KOSPI 금융 N N N Y 60 N 12320 190 2 1.57 222640670 17919 566.88 12070 12680 12070 15760 8500 12130 12424.84 0.04 0 -841 12263 12196 12153 12086 12043 12230 12120 196 3630 500 8730 10 1 39114367 4819 3.94 0.23 12 0.05 3127.00 54724.00 21500 20240202 -42.70 11490 20241209 7.22 12680 -2.84 20250217 11550 6.67 20250203 19120 -35.56 20240717 11490 7.22 20241209 0.22 N 007700 500 195 억 15409 N N 14 N 00 N
11 20250217 150229 55 60.00 KOSPI 금융 N N N Y 60 N 12370 240 2 1.98 218902860 17616 557.29 12070 12680 12070 15760 8500 12130 12426.37 0.04 0 -744 12263 12196 12153 12086 12043 12230 12120 196 3630 500 8730 10 1 39114367 4838 3.96 0.23 12 0.05 3127.00 54724.00 21500 20240202 -42.47 11490 20241209 7.66 12680 -2.44 20250217 11550 7.10 20250203 19120 -35.30 20240717 11490 7.66 20241209 0.22 N 007700 500 195 억 15409 N N 28 N 00 N
12 20250217 140229 55 60.00 KOSPI 금융 N N N Y 60 N 12400 270 2 2.23 215723630 17359 549.16 12070 12680 12070 15760 8500 12130 12427.19 0.04 0 -735 12263 12196 12153 12086 12043 12230 12120 196 3630 500 8730 10 1 39114367 4850 3.97 0.23 12 0.04 3127.00 54724.00 21500 20240202 -42.33 11490 20241209 7.92 12680 -2.21 20250217 11550 7.36 20250203 19120 -35.15 20240717 11490 7.92 20241209 0.22 N 007700 500 195 억 15409 N N 28 N 00 N