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
084690/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
20250218,160701,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11230,100,2,0.90,6294840090,557135,43.29,11240,11520,11130,14460,7800,11130,11298.83,6.34,0,37947,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4067,19.77,0.56,12,1.54,568.00,20000.00,13810,20240617,-18.68,7710,20240411,45.65,11700,-4.02,20250217,9590,17.10,20250123,13810,-18.68,20240617,7710,45.65,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,150702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11280,150,2,1.35,5941612420,525685,40.85,11240,11520,11130,14460,7800,11130,11302.61,6.34,0,38929,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4085,19.86,0.56,12,1.45,568.00,20000.00,13810,20240617,-18.32,7710,20240411,46.30,11700,-3.59,20250217,9590,17.62,20250123,13810,-18.32,20240617,7710,46.30,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,140702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11280,150,2,1.35,5409956250,478425,37.17,11240,11520,11130,14460,7800,11130,11307.85,6.34,0,26955,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4085,19.86,0.56,12,1.32,568.00,20000.00,13810,20240617,-18.32,7710,20240411,46.30,11700,-3.59,20250217,9590,17.62,20250123,13810,-18.32,20240617,7710,46.30,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,130700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11290,160,2,1.44,5015799970,443481,34.46,11240,11520,11130,14460,7800,11130,11310.07,6.34,0,25333,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4088,19.88,0.56,12,1.22,568.00,20000.00,13810,20240617,-18.25,7710,20240411,46.43,11700,-3.50,20250217,9590,17.73,20250123,13810,-18.25,20240617,7710,46.43,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,120702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11200,70,2,0.63,4726302310,417778,32.46,11240,11520,11130,14460,7800,11130,11312.95,6.34,0,23177,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4056,19.72,0.56,12,1.15,568.00,20000.00,13810,20240617,-18.90,7710,20240411,45.27,11700,-4.27,20250217,9590,16.79,20250123,13810,-18.90,20240617,7710,45.27,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,110700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11190,60,2,0.54,4401058590,388775,30.21,11240,11520,11130,14460,7800,11130,11320.32,6.34,0,19038,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4052,19.70,0.56,12,1.07,568.00,20000.00,13810,20240617,-18.97,7710,20240411,45.14,11700,-4.36,20250217,9590,16.68,20250123,13810,-18.97,20240617,7710,45.14,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,100700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11260,130,2,1.17,3689448460,325139,25.26,11240,11520,11190,14460,7800,11130,11347.30,6.34,0,30050,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4078,19.82,0.56,12,0.90,568.00,20000.00,13810,20240617,-18.46,7710,20240411,46.04,11700,-3.76,20250217,9590,17.41,20250123,13810,-18.46,20240617,7710,46.04,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,090702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11430,300,2,2.70,1100344130,97288,7.56,11240,11440,11190,14460,7800,11130,11310.17,6.34,0,20882,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4139,20.12,0.57,12,0.27,568.00,20000.00,13810,20240617,-17.23,7710,20240411,48.25,11700,-2.31,20250217,9590,19.19,20250123,13810,-17.23,20240617,7710,48.25,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250217,160700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11130,220,2,2.02,14474861070,1277545,410.56,11400,11700,11040,14180,7640,10910,11330.41,6.20,0,49685,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4030,19.60,0.56,12,3.53,568.00,20000.00,13810,20240617,-19.41,7710,20240411,44.36,11700,-4.87,20250217,9590,16.06,20250123,13810,-19.41,20240617,7710,44.36,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,6,N,00,N
20250217,150659,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11130,220,2,2.02,14221368610,1254784,403.25,11400,11700,11040,14180,7640,10910,11333.72,6.20,0,47146,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4030,19.60,0.56,12,3.47,568.00,20000.00,13810,20240617,-19.41,7710,20240411,44.36,11700,-4.87,20250217,9590,16.06,20250123,13810,-19.41,20240617,7710,44.36,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,N,00,N
20250217,140658,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11180,270,2,2.47,13545994290,1194225,383.79,11400,11700,11040,14180,7640,10910,11342.92,6.20,0,39683,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4049,19.68,0.56,12,3.30,568.00,20000.00,13810,20240617,-19.04,7710,20240411,45.01,11700,-4.44,20250217,9590,16.58,20250123,13810,-19.04,20240617,7710,45.01,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,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 160701 55 40.00 KOSPI 금융 N N N Y 40 N 11230 100 2 0.90 6294840090 557135 43.29 11240 11520 11130 14460 7800 11130 11298.83 6.34 0 37947 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4067 19.77 0.56 12 1.54 568.00 20000.00 13810 20240617 -18.68 7710 20240411 45.65 11700 -4.02 20250217 9590 17.10 20250123 13810 -18.68 20240617 7710 45.65 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
3 20250218 150702 55 40.00 KOSPI 금융 N N N Y 40 N 11280 150 2 1.35 5941612420 525685 40.85 11240 11520 11130 14460 7800 11130 11302.61 6.34 0 38929 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4085 19.86 0.56 12 1.45 568.00 20000.00 13810 20240617 -18.32 7710 20240411 46.30 11700 -3.59 20250217 9590 17.62 20250123 13810 -18.32 20240617 7710 46.30 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
4 20250218 140702 55 40.00 KOSPI 금융 N N N Y 40 N 11280 150 2 1.35 5409956250 478425 37.17 11240 11520 11130 14460 7800 11130 11307.85 6.34 0 26955 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4085 19.86 0.56 12 1.32 568.00 20000.00 13810 20240617 -18.32 7710 20240411 46.30 11700 -3.59 20250217 9590 17.62 20250123 13810 -18.32 20240617 7710 46.30 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
5 20250218 130700 55 40.00 KOSPI 금융 N N N Y 40 N 11290 160 2 1.44 5015799970 443481 34.46 11240 11520 11130 14460 7800 11130 11310.07 6.34 0 25333 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4088 19.88 0.56 12 1.22 568.00 20000.00 13810 20240617 -18.25 7710 20240411 46.43 11700 -3.50 20250217 9590 17.73 20250123 13810 -18.25 20240617 7710 46.43 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
6 20250218 120702 55 40.00 KOSPI 금융 N N N Y 40 N 11200 70 2 0.63 4726302310 417778 32.46 11240 11520 11130 14460 7800 11130 11312.95 6.34 0 23177 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4056 19.72 0.56 12 1.15 568.00 20000.00 13810 20240617 -18.90 7710 20240411 45.27 11700 -4.27 20250217 9590 16.79 20250123 13810 -18.90 20240617 7710 45.27 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
7 20250218 110700 55 40.00 KOSPI 금융 N N N Y 40 N 11190 60 2 0.54 4401058590 388775 30.21 11240 11520 11130 14460 7800 11130 11320.32 6.34 0 19038 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4052 19.70 0.56 12 1.07 568.00 20000.00 13810 20240617 -18.97 7710 20240411 45.14 11700 -4.36 20250217 9590 16.68 20250123 13810 -18.97 20240617 7710 45.14 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
8 20250218 100700 55 40.00 KOSPI 금융 N N N Y 40 N 11260 130 2 1.17 3689448460 325139 25.26 11240 11520 11190 14460 7800 11130 11347.30 6.34 0 30050 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4078 19.82 0.56 12 0.90 568.00 20000.00 13810 20240617 -18.46 7710 20240411 46.04 11700 -3.76 20250217 9590 17.41 20250123 13810 -18.46 20240617 7710 46.04 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
9 20250218 090702 55 40.00 KOSPI 금융 N N N Y 40 N 11430 300 2 2.70 1100344130 97288 7.56 11240 11440 11190 14460 7800 11130 11310.17 6.34 0 20882 11950 11540 11290 10880 10630 11415 10755 362 3330 1000 8230 10 1 36212538 4139 20.12 0.57 12 0.27 568.00 20000.00 13810 20240617 -17.23 7710 20240411 48.25 11700 -2.31 20250217 9590 19.19 20250123 13810 -17.23 20240617 7710 48.25 20240411 5.34 N 084690 1000 362 억 2294724 N N 6 N 00 N
10 20250217 160700 55 40.00 KOSPI 금융 N N N Y 40 N 11130 220 2 2.02 14474861070 1277545 410.56 11400 11700 11040 14180 7640 10910 11330.41 6.20 0 49685 11230 11070 10920 10760 10610 10995 10685 362 3270 1000 8070 10 1 36212538 4030 19.60 0.56 12 3.53 568.00 20000.00 13810 20240617 -19.41 7710 20240411 44.36 11700 -4.87 20250217 9590 16.06 20250123 13810 -19.41 20240617 7710 44.36 20240411 5.33 N 084690 1000 362 억 2244843 N N 6 N 00 N
11 20250217 150659 55 40.00 KOSPI 금융 N N N Y 40 N 11130 220 2 2.02 14221368610 1254784 403.25 11400 11700 11040 14180 7640 10910 11333.72 6.20 0 47146 11230 11070 10920 10760 10610 10995 10685 362 3270 1000 8070 10 1 36212538 4030 19.60 0.56 12 3.47 568.00 20000.00 13810 20240617 -19.41 7710 20240411 44.36 11700 -4.87 20250217 9590 16.06 20250123 13810 -19.41 20240617 7710 44.36 20240411 5.33 N 084690 1000 362 억 2244843 N N 867 N 00 N
12 20250217 140658 55 40.00 KOSPI 금융 N N N Y 40 N 11180 270 2 2.47 13545994290 1194225 383.79 11400 11700 11040 14180 7640 10910 11342.92 6.20 0 39683 11230 11070 10920 10760 10610 10995 10685 362 3270 1000 8070 10 1 36212538 4049 19.68 0.56 12 3.30 568.00 20000.00 13810 20240617 -19.04 7710 20240411 45.01 11700 -4.44 20250217 9590 16.58 20250123 13810 -19.04 20240617 7710 45.01 20240411 5.33 N 084690 1000 362 억 2244843 N N 867 N 00 N