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
013570/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
20250218,160307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4085,10,2,0.25,115149235,28237,70.22,4075,4100,4050,5290,2855,4075,4077.96,2.03,0,4696,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1075,5.92,0.30,12,0.11,690.00,13780.00,6400,20240229,-36.17,3510,20241210,16.38,4130,-1.09,20250120,3755,8.79,20250102,6400,-36.17,20240229,3510,16.38,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,150308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4085,10,2,0.25,92889575,22786,56.66,4075,4100,4050,5290,2855,4075,4076.61,2.03,0,4516,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1075,5.92,0.30,12,0.09,690.00,13780.00,6400,20240229,-36.17,3510,20241210,16.38,4130,-1.09,20250120,3755,8.79,20250102,6400,-36.17,20240229,3510,16.38,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,140308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4075,0,3,0.00,67342375,16521,41.08,4075,4100,4050,5290,2855,4075,4076.17,2.03,0,2795,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1073,5.91,0.30,12,0.06,690.00,13780.00,6400,20240229,-36.33,3510,20241210,16.10,4130,-1.33,20250120,3755,8.52,20250102,6400,-36.33,20240229,3510,16.10,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,130307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4090,15,2,0.37,56027760,13747,34.19,4075,4100,4050,5290,2855,4075,4075.64,2.03,0,2584,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1076,5.93,0.30,12,0.05,690.00,13780.00,6400,20240229,-36.09,3510,20241210,16.52,4130,-0.97,20250120,3755,8.92,20250102,6400,-36.09,20240229,3510,16.52,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,120307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4080,5,2,0.12,43511125,10681,26.56,4075,4100,4050,5290,2855,4075,4073.69,2.03,0,2475,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1074,5.91,0.30,12,0.04,690.00,13780.00,6400,20240229,-36.25,3510,20241210,16.24,4130,-1.21,20250120,3755,8.66,20250102,6400,-36.25,20240229,3510,16.24,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,110307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4065,-10,5,-0.25,31485005,7727,19.22,4075,4100,4050,5290,2855,4075,4074.67,2.03,0,614,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1070,5.89,0.29,12,0.03,690.00,13780.00,6400,20240229,-36.48,3510,20241210,15.81,4130,-1.57,20250120,3755,8.26,20250102,6400,-36.48,20240229,3510,15.81,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,100307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4080,5,2,0.12,16632580,4079,10.14,4075,4100,4050,5290,2855,4075,4077.61,2.03,0,704,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1074,5.91,0.30,12,0.02,690.00,13780.00,6400,20240229,-36.25,3510,20241210,16.24,4130,-1.21,20250120,3755,8.66,20250102,6400,-36.25,20240229,3510,16.24,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250218,090307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4095,20,2,0.49,955575,234,0.58,4075,4100,4075,5290,2855,4075,4083.65,2.03,0,-115,4145,4110,4060,4025,3975,4127,4042,132,1215,500,2850,5,1,26319633,1078,5.93,0.30,12,0.00,690.00,13780.00,6400,20240229,-36.02,3510,20241210,16.67,4130,-0.85,20250120,3755,9.05,20250102,6400,-36.02,20240229,3510,16.67,20241210,3.83,N,013570,500,131 억,,533238,N,N,16,N,00,N
20250217,160307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4075,55,2,1.37,163528510,40187,82.32,4010,4095,4010,5220,2815,4020,4069.07,1.98,0,10612,4076,4047,4021,3992,3966,4047,3992,132,1200,500,2810,5,1,26319633,1073,5.91,0.30,12,0.15,690.00,13780.00,6400,20240229,-36.33,3510,20241210,16.10,4130,-1.33,20250120,3755,8.52,20250102,6400,-36.33,20240229,3510,16.10,20241210,3.83,N,013570,500,131 억,,521472,N,N,16,N,00,N
20250217,150306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4090,70,2,1.74,150363025,36958,75.71,4010,4095,4010,5220,2815,4020,4068.48,1.98,0,11419,4076,4047,4021,3992,3966,4047,3992,132,1200,500,2810,5,1,26319633,1076,5.93,0.30,12,0.14,690.00,13780.00,6400,20240229,-36.09,3510,20241210,16.52,4130,-0.97,20250120,3755,8.92,20250102,6400,-36.09,20240229,3510,16.52,20241210,3.83,N,013570,500,131 억,,521472,N,N,481,N,00,N
20250217,140306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4080,60,2,1.49,137772775,33873,69.39,4010,4095,4010,5220,2815,4020,4067.33,1.98,0,9770,4076,4047,4021,3992,3966,4047,3992,132,1200,500,2810,5,1,26319633,1074,5.91,0.30,12,0.13,690.00,13780.00,6400,20240229,-36.25,3510,20241210,16.24,4130,-1.21,20250120,3755,8.66,20250102,6400,-36.25,20240229,3510,16.24,20241210,3.83,N,013570,500,131 억,,521472,N,N,481,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 160307 55 60.00 KOSPI 금융 N N N Y 60 N 4085 10 2 0.25 115149235 28237 70.22 4075 4100 4050 5290 2855 4075 4077.96 2.03 0 4696 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1075 5.92 0.30 12 0.11 690.00 13780.00 6400 20240229 -36.17 3510 20241210 16.38 4130 -1.09 20250120 3755 8.79 20250102 6400 -36.17 20240229 3510 16.38 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
3 20250218 150308 55 60.00 KOSPI 금융 N N N Y 60 N 4085 10 2 0.25 92889575 22786 56.66 4075 4100 4050 5290 2855 4075 4076.61 2.03 0 4516 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1075 5.92 0.30 12 0.09 690.00 13780.00 6400 20240229 -36.17 3510 20241210 16.38 4130 -1.09 20250120 3755 8.79 20250102 6400 -36.17 20240229 3510 16.38 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
4 20250218 140308 55 60.00 KOSPI 금융 N N N Y 60 N 4075 0 3 0.00 67342375 16521 41.08 4075 4100 4050 5290 2855 4075 4076.17 2.03 0 2795 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1073 5.91 0.30 12 0.06 690.00 13780.00 6400 20240229 -36.33 3510 20241210 16.10 4130 -1.33 20250120 3755 8.52 20250102 6400 -36.33 20240229 3510 16.10 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
5 20250218 130307 55 60.00 KOSPI 금융 N N N Y 60 N 4090 15 2 0.37 56027760 13747 34.19 4075 4100 4050 5290 2855 4075 4075.64 2.03 0 2584 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1076 5.93 0.30 12 0.05 690.00 13780.00 6400 20240229 -36.09 3510 20241210 16.52 4130 -0.97 20250120 3755 8.92 20250102 6400 -36.09 20240229 3510 16.52 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
6 20250218 120307 55 60.00 KOSPI 금융 N N N Y 60 N 4080 5 2 0.12 43511125 10681 26.56 4075 4100 4050 5290 2855 4075 4073.69 2.03 0 2475 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1074 5.91 0.30 12 0.04 690.00 13780.00 6400 20240229 -36.25 3510 20241210 16.24 4130 -1.21 20250120 3755 8.66 20250102 6400 -36.25 20240229 3510 16.24 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
7 20250218 110307 55 60.00 KOSPI 금융 N N N Y 60 N 4065 -10 5 -0.25 31485005 7727 19.22 4075 4100 4050 5290 2855 4075 4074.67 2.03 0 614 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1070 5.89 0.29 12 0.03 690.00 13780.00 6400 20240229 -36.48 3510 20241210 15.81 4130 -1.57 20250120 3755 8.26 20250102 6400 -36.48 20240229 3510 15.81 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
8 20250218 100307 55 60.00 KOSPI 금융 N N N Y 60 N 4080 5 2 0.12 16632580 4079 10.14 4075 4100 4050 5290 2855 4075 4077.61 2.03 0 704 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1074 5.91 0.30 12 0.02 690.00 13780.00 6400 20240229 -36.25 3510 20241210 16.24 4130 -1.21 20250120 3755 8.66 20250102 6400 -36.25 20240229 3510 16.24 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
9 20250218 090307 55 60.00 KOSPI 금융 N N N Y 60 N 4095 20 2 0.49 955575 234 0.58 4075 4100 4075 5290 2855 4075 4083.65 2.03 0 -115 4145 4110 4060 4025 3975 4127 4042 132 1215 500 2850 5 1 26319633 1078 5.93 0.30 12 0.00 690.00 13780.00 6400 20240229 -36.02 3510 20241210 16.67 4130 -0.85 20250120 3755 9.05 20250102 6400 -36.02 20240229 3510 16.67 20241210 3.83 N 013570 500 131 억 533238 N N 16 N 00 N
10 20250217 160307 55 60.00 KOSPI 금융 N N N Y 60 N 4075 55 2 1.37 163528510 40187 82.32 4010 4095 4010 5220 2815 4020 4069.07 1.98 0 10612 4076 4047 4021 3992 3966 4047 3992 132 1200 500 2810 5 1 26319633 1073 5.91 0.30 12 0.15 690.00 13780.00 6400 20240229 -36.33 3510 20241210 16.10 4130 -1.33 20250120 3755 8.52 20250102 6400 -36.33 20240229 3510 16.10 20241210 3.83 N 013570 500 131 억 521472 N N 16 N 00 N
11 20250217 150306 55 60.00 KOSPI 금융 N N N Y 60 N 4090 70 2 1.74 150363025 36958 75.71 4010 4095 4010 5220 2815 4020 4068.48 1.98 0 11419 4076 4047 4021 3992 3966 4047 3992 132 1200 500 2810 5 1 26319633 1076 5.93 0.30 12 0.14 690.00 13780.00 6400 20240229 -36.09 3510 20241210 16.52 4130 -0.97 20250120 3755 8.92 20250102 6400 -36.09 20240229 3510 16.52 20241210 3.83 N 013570 500 131 억 521472 N N 481 N 00 N
12 20250217 140306 55 60.00 KOSPI 금융 N N N Y 60 N 4080 60 2 1.49 137772775 33873 69.39 4010 4095 4010 5220 2815 4020 4067.33 1.98 0 9770 4076 4047 4021 3992 3966 4047 3992 132 1200 500 2810 5 1 26319633 1074 5.91 0.30 12 0.13 690.00 13780.00 6400 20240229 -36.25 3510 20241210 16.24 4130 -1.21 20250120 3755 8.66 20250102 6400 -36.25 20240229 3510 16.24 20241210 3.83 N 013570 500 131 억 521472 N N 481 N 00 N