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
072710/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
20250218,160633,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,300,2,0.47,523561600,8085,78.18,64200,65500,64100,83800,45200,64500,64757.16,2.39,0,-803,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,3005,4.48,0.27,12,0.17,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65500,-1.07,20250218,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,150634,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,500,2,0.78,517924900,7998,77.34,64200,65500,64100,83800,45200,64500,64756.80,2.39,0,-737,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,3015,4.49,0.27,12,0.17,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,65500,-0.76,20250218,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,140635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,300,2,0.47,212795700,3293,31.84,64200,65500,64100,83800,45200,64500,64620.62,2.39,0,-672,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,3005,4.48,0.27,12,0.07,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65500,-1.07,20250218,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,130632,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,400,2,0.62,186552300,2888,27.92,64200,65500,64100,83800,45200,64500,64595.67,2.39,0,-483,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,3010,4.48,0.27,12,0.06,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65500,-0.92,20250218,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,120633,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,400,2,0.62,178319800,2761,26.70,64200,65500,64100,83800,45200,64500,64585.22,2.39,0,-431,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,3010,4.48,0.27,12,0.06,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65500,-0.92,20250218,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,110632,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,100,2,0.16,118809200,1844,17.83,64200,64900,64100,83800,45200,64500,64430.15,2.39,0,-315,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,2996,4.46,0.27,12,0.04,14478.00,242037.00,85400,20240617,-24.36,62100,20241209,4.03,64900,-0.46,20250218,62300,3.69,20250115,85400,-24.36,20240617,62100,4.03,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,100632,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64200,-300,5,-0.47,40909100,637,6.16,64200,64700,64100,83800,45200,64500,64221.51,2.39,0,22,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,2977,4.43,0.27,12,0.01,14478.00,242037.00,85400,20240617,-24.82,62100,20241209,3.38,64700,0.00,20250206,62300,3.05,20250115,85400,-24.82,20240617,62100,3.38,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250218,090634,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64100,-400,5,-0.62,7180300,112,1.08,64200,64200,64100,83800,45200,64500,64109.82,2.39,0,45,65366,64932,64266,63832,63166,65150,64050,232,19300,5000,49020,100,1,4637790,2973,4.43,0.26,12,0.00,14478.00,242037.00,85400,20240617,-24.94,62100,20241209,3.22,64700,-0.93,20250206,62300,2.89,20250115,85400,-24.94,20240617,62100,3.22,20241209,0.21,N,072710,5000,231 억,,110664,N,N,3,N,00,N
20250217,160632,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,800,2,1.26,663059900,10341,111.58,63700,64700,63600,82800,44600,63700,64119.40,2.37,0,561,64833,64266,63333,62766,61833,64550,63050,232,19100,5000,48410,100,1,4637790,2991,4.46,0.27,12,0.22,14478.00,242037.00,85400,20240617,-24.47,62100,20241209,3.86,64700,0.00,20250206,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.22,N,072710,5000,231 억,,110094,N,N,3,N,00,N
20250217,150631,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,800,2,1.26,639916400,9982,107.70,63700,64700,63600,82800,44600,63700,64107.03,2.37,0,598,64833,64266,63333,62766,61833,64550,63050,232,19100,5000,48410,100,1,4637790,2991,4.46,0.27,12,0.22,14478.00,242037.00,85400,20240617,-24.47,62100,20241209,3.86,64700,0.00,20250206,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.22,N,072710,5000,231 억,,110094,N,N,4,N,00,N
20250217,140631,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,900,2,1.41,621616000,9697,104.63,63700,64700,63600,82800,44600,63700,64103.95,2.37,0,546,64833,64266,63333,62766,61833,64550,63050,232,19100,5000,48410,100,1,4637790,2996,4.46,0.27,12,0.21,14478.00,242037.00,85400,20240617,-24.36,62100,20241209,4.03,64700,0.00,20250206,62300,3.69,20250115,85400,-24.36,20240617,62100,4.03,20241209,0.22,N,072710,5000,231 억,,110094,N,N,4,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 160633 55 60.00 KOSPI 금융 N N N Y 60 N 64800 300 2 0.47 523561600 8085 78.18 64200 65500 64100 83800 45200 64500 64757.16 2.39 0 -803 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 3005 4.48 0.27 12 0.17 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 65500 -1.07 20250218 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
3 20250218 150634 55 60.00 KOSPI 금융 N N N Y 60 N 65000 500 2 0.78 517924900 7998 77.34 64200 65500 64100 83800 45200 64500 64756.80 2.39 0 -737 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 3015 4.49 0.27 12 0.17 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 65500 -0.76 20250218 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
4 20250218 140635 55 60.00 KOSPI 금융 N N N Y 60 N 64800 300 2 0.47 212795700 3293 31.84 64200 65500 64100 83800 45200 64500 64620.62 2.39 0 -672 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 3005 4.48 0.27 12 0.07 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 65500 -1.07 20250218 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
5 20250218 130632 55 60.00 KOSPI 금융 N N N Y 60 N 64900 400 2 0.62 186552300 2888 27.92 64200 65500 64100 83800 45200 64500 64595.67 2.39 0 -483 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 3010 4.48 0.27 12 0.06 14478.00 242037.00 85400 20240617 -24.00 62100 20241209 4.51 65500 -0.92 20250218 62300 4.17 20250115 85400 -24.00 20240617 62100 4.51 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
6 20250218 120633 55 60.00 KOSPI 금융 N N N Y 60 N 64900 400 2 0.62 178319800 2761 26.70 64200 65500 64100 83800 45200 64500 64585.22 2.39 0 -431 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 3010 4.48 0.27 12 0.06 14478.00 242037.00 85400 20240617 -24.00 62100 20241209 4.51 65500 -0.92 20250218 62300 4.17 20250115 85400 -24.00 20240617 62100 4.51 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
7 20250218 110632 55 60.00 KOSPI 금융 N N N Y 60 N 64600 100 2 0.16 118809200 1844 17.83 64200 64900 64100 83800 45200 64500 64430.15 2.39 0 -315 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 2996 4.46 0.27 12 0.04 14478.00 242037.00 85400 20240617 -24.36 62100 20241209 4.03 64900 -0.46 20250218 62300 3.69 20250115 85400 -24.36 20240617 62100 4.03 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
8 20250218 100632 55 60.00 KOSPI 금융 N N N Y 60 N 64200 -300 5 -0.47 40909100 637 6.16 64200 64700 64100 83800 45200 64500 64221.51 2.39 0 22 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 2977 4.43 0.27 12 0.01 14478.00 242037.00 85400 20240617 -24.82 62100 20241209 3.38 64700 0.00 20250206 62300 3.05 20250115 85400 -24.82 20240617 62100 3.38 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
9 20250218 090634 55 60.00 KOSPI 금융 N N N Y 60 N 64100 -400 5 -0.62 7180300 112 1.08 64200 64200 64100 83800 45200 64500 64109.82 2.39 0 45 65366 64932 64266 63832 63166 65150 64050 232 19300 5000 49020 100 1 4637790 2973 4.43 0.26 12 0.00 14478.00 242037.00 85400 20240617 -24.94 62100 20241209 3.22 64700 -0.93 20250206 62300 2.89 20250115 85400 -24.94 20240617 62100 3.22 20241209 0.21 N 072710 5000 231 억 110664 N N 3 N 00 N
10 20250217 160632 55 60.00 KOSPI 금융 N N N Y 60 N 64500 800 2 1.26 663059900 10341 111.58 63700 64700 63600 82800 44600 63700 64119.40 2.37 0 561 64833 64266 63333 62766 61833 64550 63050 232 19100 5000 48410 100 1 4637790 2991 4.46 0.27 12 0.22 14478.00 242037.00 85400 20240617 -24.47 62100 20241209 3.86 64700 0.00 20250206 62300 3.53 20250115 85400 -24.47 20240617 62100 3.86 20241209 0.22 N 072710 5000 231 억 110094 N N 3 N 00 N
11 20250217 150631 55 60.00 KOSPI 금융 N N N Y 60 N 64500 800 2 1.26 639916400 9982 107.70 63700 64700 63600 82800 44600 63700 64107.03 2.37 0 598 64833 64266 63333 62766 61833 64550 63050 232 19100 5000 48410 100 1 4637790 2991 4.46 0.27 12 0.22 14478.00 242037.00 85400 20240617 -24.47 62100 20241209 3.86 64700 0.00 20250206 62300 3.53 20250115 85400 -24.47 20240617 62100 3.86 20241209 0.22 N 072710 5000 231 억 110094 N N 4 N 00 N
12 20250217 140631 55 60.00 KOSPI 금융 N N N Y 60 N 64600 900 2 1.41 621616000 9697 104.63 63700 64700 63600 82800 44600 63700 64103.95 2.37 0 546 64833 64266 63333 62766 61833 64550 63050 232 19100 5000 48410 100 1 4637790 2996 4.46 0.27 12 0.21 14478.00 242037.00 85400 20240617 -24.36 62100 20241209 4.03 64700 0.00 20250206 62300 3.69 20250115 85400 -24.36 20240617 62100 4.03 20241209 0.22 N 072710 5000 231 억 110094 N N 4 N 00 N