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
060980/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
20250218,160559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,150,2,0.42,414856400,11665,81.06,35400,35900,35300,46000,24800,35400,35564.20,9.04,0,166,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3510,7.24,0.35,12,0.12,4910.00,101279.00,36800,20241217,-3.40,31350,20240805,13.40,35900,-0.97,20250218,33500,6.12,20250106,36800,-3.40,20241217,31350,13.40,20240805,0.10,N,060980,5000,550 억,,892565,N,N,65,N,00,N
20250218,150559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,150,2,0.42,399169300,11224,78.00,35400,35900,35300,46000,24800,35400,35563.91,9.04,0,182,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3510,7.24,0.35,12,0.11,4910.00,101279.00,36800,20241217,-3.40,31350,20240805,13.40,35900,-0.97,20250218,33500,6.12,20250106,36800,-3.40,20241217,31350,13.40,20240805,0.10,N,060980,5000,550 억,,892565,N,N,1,N,00,N
20250218,140600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,250,2,0.71,338803850,9527,66.21,35400,35900,35300,46000,24800,35400,35562.49,9.04,0,-292,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3520,7.26,0.35,12,0.10,4910.00,101279.00,36800,20241217,-3.12,31350,20240805,13.72,35900,-0.70,20250218,33500,6.42,20250106,36800,-3.12,20241217,31350,13.72,20240805,0.10,N,060980,5000,550 억,,892565,N,N,1,N,00,N
20250218,130558,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,250,2,0.71,289275700,8136,56.54,35400,35900,35300,46000,24800,35400,35555.03,9.04,0,-446,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3520,7.26,0.35,12,0.08,4910.00,101279.00,36800,20241217,-3.12,31350,20240805,13.72,35900,-0.70,20250218,33500,6.42,20250106,36800,-3.12,20241217,31350,13.72,20240805,0.10,N,060980,5000,550 억,,892565,N,N,1,N,00,N
20250218,120559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,100,2,0.28,149918550,4226,29.37,35400,35650,35300,46000,24800,35400,35475.28,9.04,0,-887,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3505,7.23,0.35,12,0.04,4910.00,101279.00,36800,20241217,-3.53,31350,20240805,13.24,35700,-0.56,20250217,33500,5.97,20250106,36800,-3.53,20241217,31350,13.24,20240805,0.10,N,060980,5000,550 억,,892565,N,N,1,N,00,N
20250218,110558,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,100,2,0.28,120359800,3394,23.59,35400,35650,35300,46000,24800,35400,35462.52,9.04,0,-632,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3505,7.23,0.35,12,0.03,4910.00,101279.00,36800,20241217,-3.53,31350,20240805,13.24,35700,-0.56,20250217,33500,5.97,20250106,36800,-3.53,20241217,31350,13.24,20240805,0.10,N,060980,5000,550 억,,892565,N,N,1,N,00,N
20250218,100558,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,150,2,0.42,83195400,2348,16.32,35400,35650,35300,46000,24800,35400,35432.45,9.04,0,-437,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3510,7.24,0.35,12,0.02,4910.00,101279.00,36800,20241217,-3.40,31350,20240805,13.40,35700,-0.42,20250217,33500,6.12,20250106,36800,-3.40,20241217,31350,13.40,20240805,0.10,N,060980,5000,550 억,,892565,N,N,1,N,00,N
20250218,090600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35350,-50,5,-0.14,17217200,487,3.38,35400,35400,35350,46000,24800,35400,35353.59,9.04,0,1,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3490,7.20,0.35,12,0.00,4910.00,101279.00,36800,20241217,-3.94,31350,20240805,12.76,35700,-0.98,20250217,33500,5.52,20250106,36800,-3.94,20241217,31350,12.76,20240805,0.10,N,060980,5000,550 억,,892565,N,N,1,N,00,N
20250217,160559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35400,150,2,0.43,510189550,14390,114.70,35250,35700,35150,45800,24700,35250,35454.45,9.02,0,132,35750,35500,35250,35000,34750,35625,35125,551,10550,5000,26080,50,1,9874070,3495,7.21,0.35,12,0.15,4910.00,101279.00,36800,20241217,-3.80,31350,20240805,12.92,35700,-0.84,20250217,33500,5.67,20250106,36800,-3.80,20241217,31350,12.92,20240805,0.10,N,060980,5000,550 억,,890681,N,N,1,N,00,N
20250217,150557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35350,100,2,0.28,485287500,13686,109.09,35250,35700,35150,45800,24700,35250,35458.68,9.02,0,340,35750,35500,35250,35000,34750,35625,35125,551,10550,5000,26080,50,1,9874070,3490,7.20,0.35,12,0.14,4910.00,101279.00,36800,20241217,-3.94,31350,20240805,12.76,35700,-0.98,20250217,33500,5.52,20250106,36800,-3.94,20241217,31350,12.76,20240805,0.10,N,060980,5000,550 억,,890681,N,N,51,N,00,N
20250217,140557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35300,50,2,0.14,405070700,11417,91.00,35250,35700,35150,45800,24700,35250,35479.61,9.02,0,-182,35750,35500,35250,35000,34750,35625,35125,551,10550,5000,26080,50,1,9874070,3486,7.19,0.35,12,0.12,4910.00,101279.00,36800,20241217,-4.08,31350,20240805,12.60,35700,-1.12,20250217,33500,5.37,20250106,36800,-4.08,20241217,31350,12.60,20240805,0.10,N,060980,5000,550 억,,890681,N,N,51,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 160559 55 60.00 KOSPI 금융 N N N Y 60 N 35550 150 2 0.42 414856400 11665 81.06 35400 35900 35300 46000 24800 35400 35564.20 9.04 0 166 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3510 7.24 0.35 12 0.12 4910.00 101279.00 36800 20241217 -3.40 31350 20240805 13.40 35900 -0.97 20250218 33500 6.12 20250106 36800 -3.40 20241217 31350 13.40 20240805 0.10 N 060980 5000 550 억 892565 N N 65 N 00 N
3 20250218 150559 55 60.00 KOSPI 금융 N N N Y 60 N 35550 150 2 0.42 399169300 11224 78.00 35400 35900 35300 46000 24800 35400 35563.91 9.04 0 182 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3510 7.24 0.35 12 0.11 4910.00 101279.00 36800 20241217 -3.40 31350 20240805 13.40 35900 -0.97 20250218 33500 6.12 20250106 36800 -3.40 20241217 31350 13.40 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N
4 20250218 140600 55 60.00 KOSPI 금융 N N N Y 60 N 35650 250 2 0.71 338803850 9527 66.21 35400 35900 35300 46000 24800 35400 35562.49 9.04 0 -292 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3520 7.26 0.35 12 0.10 4910.00 101279.00 36800 20241217 -3.12 31350 20240805 13.72 35900 -0.70 20250218 33500 6.42 20250106 36800 -3.12 20241217 31350 13.72 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N
5 20250218 130558 55 60.00 KOSPI 금융 N N N Y 60 N 35650 250 2 0.71 289275700 8136 56.54 35400 35900 35300 46000 24800 35400 35555.03 9.04 0 -446 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3520 7.26 0.35 12 0.08 4910.00 101279.00 36800 20241217 -3.12 31350 20240805 13.72 35900 -0.70 20250218 33500 6.42 20250106 36800 -3.12 20241217 31350 13.72 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N
6 20250218 120559 55 60.00 KOSPI 금융 N N N Y 60 N 35500 100 2 0.28 149918550 4226 29.37 35400 35650 35300 46000 24800 35400 35475.28 9.04 0 -887 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3505 7.23 0.35 12 0.04 4910.00 101279.00 36800 20241217 -3.53 31350 20240805 13.24 35700 -0.56 20250217 33500 5.97 20250106 36800 -3.53 20241217 31350 13.24 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N
7 20250218 110558 55 60.00 KOSPI 금융 N N N Y 60 N 35500 100 2 0.28 120359800 3394 23.59 35400 35650 35300 46000 24800 35400 35462.52 9.04 0 -632 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3505 7.23 0.35 12 0.03 4910.00 101279.00 36800 20241217 -3.53 31350 20240805 13.24 35700 -0.56 20250217 33500 5.97 20250106 36800 -3.53 20241217 31350 13.24 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N
8 20250218 100558 55 60.00 KOSPI 금융 N N N Y 60 N 35550 150 2 0.42 83195400 2348 16.32 35400 35650 35300 46000 24800 35400 35432.45 9.04 0 -437 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3510 7.24 0.35 12 0.02 4910.00 101279.00 36800 20241217 -3.40 31350 20240805 13.40 35700 -0.42 20250217 33500 6.12 20250106 36800 -3.40 20241217 31350 13.40 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N
9 20250218 090600 55 60.00 KOSPI 금융 N N N Y 60 N 35350 -50 5 -0.14 17217200 487 3.38 35400 35400 35350 46000 24800 35400 35353.59 9.04 0 1 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3490 7.20 0.35 12 0.00 4910.00 101279.00 36800 20241217 -3.94 31350 20240805 12.76 35700 -0.98 20250217 33500 5.52 20250106 36800 -3.94 20241217 31350 12.76 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N
10 20250217 160559 55 60.00 KOSPI 금융 N N N Y 60 N 35400 150 2 0.43 510189550 14390 114.70 35250 35700 35150 45800 24700 35250 35454.45 9.02 0 132 35750 35500 35250 35000 34750 35625 35125 551 10550 5000 26080 50 1 9874070 3495 7.21 0.35 12 0.15 4910.00 101279.00 36800 20241217 -3.80 31350 20240805 12.92 35700 -0.84 20250217 33500 5.67 20250106 36800 -3.80 20241217 31350 12.92 20240805 0.10 N 060980 5000 550 억 890681 N N 1 N 00 N
11 20250217 150557 55 60.00 KOSPI 금융 N N N Y 60 N 35350 100 2 0.28 485287500 13686 109.09 35250 35700 35150 45800 24700 35250 35458.68 9.02 0 340 35750 35500 35250 35000 34750 35625 35125 551 10550 5000 26080 50 1 9874070 3490 7.20 0.35 12 0.14 4910.00 101279.00 36800 20241217 -3.94 31350 20240805 12.76 35700 -0.98 20250217 33500 5.52 20250106 36800 -3.94 20241217 31350 12.76 20240805 0.10 N 060980 5000 550 억 890681 N N 51 N 00 N
12 20250217 140557 55 60.00 KOSPI 금융 N N N Y 60 N 35300 50 2 0.14 405070700 11417 91.00 35250 35700 35150 45800 24700 35250 35479.61 9.02 0 -182 35750 35500 35250 35000 34750 35625 35125 551 10550 5000 26080 50 1 9874070 3486 7.19 0.35 12 0.12 4910.00 101279.00 36800 20241217 -4.08 31350 20240805 12.60 35700 -1.12 20250217 33500 5.37 20250106 36800 -4.08 20241217 31350 12.60 20240805 0.10 N 060980 5000 550 억 890681 N N 51 N 00 N