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
096760/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
20250218,160738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,-15,5,-0.50,138246510,45907,51.17,3045,3045,3000,3935,2125,3030,3011.44,1.47,0,-13372,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2229,11.73,1.69,12,0.06,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3125,-3.52,20250108,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,150739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-20,5,-0.66,135885765,45123,50.29,3045,3045,3000,3935,2125,3030,3011.45,1.47,0,-12864,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2225,11.71,1.69,12,0.06,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3125,-3.68,20250108,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,140740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-20,5,-0.66,92581775,30710,34.23,3045,3045,3005,3935,2125,3030,3014.71,1.47,0,-10559,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2225,11.71,1.69,12,0.04,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3125,-3.68,20250108,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,130737,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,-15,5,-0.50,85696330,28420,31.68,3045,3045,3005,3935,2125,3030,3015.35,1.47,0,-9405,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2229,11.73,1.69,12,0.04,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3125,-3.52,20250108,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,120739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,-15,5,-0.50,82252320,27276,30.40,3045,3045,3005,3935,2125,3030,3015.56,1.47,0,-9373,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2229,11.73,1.69,12,0.04,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3125,-3.52,20250108,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,110737,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,-15,5,-0.50,69705905,23103,25.75,3045,3045,3005,3935,2125,3030,3017.18,1.47,0,-9252,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2229,11.73,1.69,12,0.03,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3125,-3.52,20250108,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,100737,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,-5,5,-0.17,38484660,12742,14.20,3045,3045,3015,3935,2125,3030,3020.30,1.47,0,-3835,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2236,11.77,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3125,-3.20,20250108,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250218,090739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,5,2,0.17,3565655,1178,1.31,3045,3045,3020,3935,2125,3030,3026.87,1.47,0,-1160,3083,3056,3033,3006,2983,3045,2995,370,905,500,2180,5,1,73924942,2244,11.81,1.70,12,0.00,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3125,-2.88,20250108,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.27,N,096760,500,369 억,,1083884,N,N,28,N,00,N
20250217,160737,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,-20,5,-0.66,271969055,89715,349.43,3035,3060,3010,3965,2135,3050,3031.48,1.45,0,7569,3080,3065,3045,3030,3010,3055,3020,370,915,500,2190,5,1,73924942,2240,11.79,1.70,12,0.12,257.00,1785.00,3905,20240920,-22.41,2650,20241209,14.34,3125,-3.04,20250108,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.29,N,096760,500,369 억,,1074874,N,N,28,N,00,N
20250217,150736,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,-15,5,-0.49,261451355,86241,335.89,3035,3060,3010,3965,2135,3050,3031.64,1.45,0,10226,3080,3065,3045,3030,3010,3055,3020,370,915,500,2190,5,1,73924942,2244,11.81,1.70,12,0.12,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3125,-2.88,20250108,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.29,N,096760,500,369 억,,1074874,N,N,53,N,00,N
20250217,140735,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3050,0,3,0.00,207629830,68473,266.69,3035,3060,3010,3965,2135,3050,3032.29,1.45,0,10918,3080,3065,3045,3030,3010,3055,3020,370,915,500,2190,5,1,73924942,2255,11.87,1.71,12,0.09,257.00,1785.00,3905,20240920,-21.90,2650,20241209,15.09,3125,-2.40,20250108,2795,9.12,20250203,3905,-21.90,20240920,2650,15.09,20241209,0.29,N,096760,500,369 억,,1074874,N,N,53,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 160738 55 60.00 KOSPI 금융 N N N Y 60 N 3015 -15 5 -0.50 138246510 45907 51.17 3045 3045 3000 3935 2125 3030 3011.44 1.47 0 -13372 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2229 11.73 1.69 12 0.06 257.00 1785.00 3905 20240920 -22.79 2650 20241209 13.77 3125 -3.52 20250108 2795 7.87 20250203 3905 -22.79 20240920 2650 13.77 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
3 20250218 150739 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -20 5 -0.66 135885765 45123 50.29 3045 3045 3000 3935 2125 3030 3011.45 1.47 0 -12864 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2225 11.71 1.69 12 0.06 257.00 1785.00 3905 20240920 -22.92 2650 20241209 13.58 3125 -3.68 20250108 2795 7.69 20250203 3905 -22.92 20240920 2650 13.58 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
4 20250218 140740 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -20 5 -0.66 92581775 30710 34.23 3045 3045 3005 3935 2125 3030 3014.71 1.47 0 -10559 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2225 11.71 1.69 12 0.04 257.00 1785.00 3905 20240920 -22.92 2650 20241209 13.58 3125 -3.68 20250108 2795 7.69 20250203 3905 -22.92 20240920 2650 13.58 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
5 20250218 130737 55 60.00 KOSPI 금융 N N N Y 60 N 3015 -15 5 -0.50 85696330 28420 31.68 3045 3045 3005 3935 2125 3030 3015.35 1.47 0 -9405 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2229 11.73 1.69 12 0.04 257.00 1785.00 3905 20240920 -22.79 2650 20241209 13.77 3125 -3.52 20250108 2795 7.87 20250203 3905 -22.79 20240920 2650 13.77 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
6 20250218 120739 55 60.00 KOSPI 금융 N N N Y 60 N 3015 -15 5 -0.50 82252320 27276 30.40 3045 3045 3005 3935 2125 3030 3015.56 1.47 0 -9373 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2229 11.73 1.69 12 0.04 257.00 1785.00 3905 20240920 -22.79 2650 20241209 13.77 3125 -3.52 20250108 2795 7.87 20250203 3905 -22.79 20240920 2650 13.77 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
7 20250218 110737 55 60.00 KOSPI 금융 N N N Y 60 N 3015 -15 5 -0.50 69705905 23103 25.75 3045 3045 3005 3935 2125 3030 3017.18 1.47 0 -9252 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2229 11.73 1.69 12 0.03 257.00 1785.00 3905 20240920 -22.79 2650 20241209 13.77 3125 -3.52 20250108 2795 7.87 20250203 3905 -22.79 20240920 2650 13.77 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
8 20250218 100737 55 60.00 KOSPI 금융 N N N Y 60 N 3025 -5 5 -0.17 38484660 12742 14.20 3045 3045 3015 3935 2125 3030 3020.30 1.47 0 -3835 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2236 11.77 1.69 12 0.02 257.00 1785.00 3905 20240920 -22.54 2650 20241209 14.15 3125 -3.20 20250108 2795 8.23 20250203 3905 -22.54 20240920 2650 14.15 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
9 20250218 090739 55 60.00 KOSPI 금융 N N N Y 60 N 3035 5 2 0.17 3565655 1178 1.31 3045 3045 3020 3935 2125 3030 3026.87 1.47 0 -1160 3083 3056 3033 3006 2983 3045 2995 370 905 500 2180 5 1 73924942 2244 11.81 1.70 12 0.00 257.00 1785.00 3905 20240920 -22.28 2650 20241209 14.53 3125 -2.88 20250108 2795 8.59 20250203 3905 -22.28 20240920 2650 14.53 20241209 0.27 N 096760 500 369 억 1083884 N N 28 N 00 N
10 20250217 160737 55 60.00 KOSPI 금융 N N N Y 60 N 3030 -20 5 -0.66 271969055 89715 349.43 3035 3060 3010 3965 2135 3050 3031.48 1.45 0 7569 3080 3065 3045 3030 3010 3055 3020 370 915 500 2190 5 1 73924942 2240 11.79 1.70 12 0.12 257.00 1785.00 3905 20240920 -22.41 2650 20241209 14.34 3125 -3.04 20250108 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.29 N 096760 500 369 억 1074874 N N 28 N 00 N
11 20250217 150736 55 60.00 KOSPI 금융 N N N Y 60 N 3035 -15 5 -0.49 261451355 86241 335.89 3035 3060 3010 3965 2135 3050 3031.64 1.45 0 10226 3080 3065 3045 3030 3010 3055 3020 370 915 500 2190 5 1 73924942 2244 11.81 1.70 12 0.12 257.00 1785.00 3905 20240920 -22.28 2650 20241209 14.53 3125 -2.88 20250108 2795 8.59 20250203 3905 -22.28 20240920 2650 14.53 20241209 0.29 N 096760 500 369 억 1074874 N N 53 N 00 N
12 20250217 140735 55 60.00 KOSPI 금융 N N N Y 60 N 3050 0 3 0.00 207629830 68473 266.69 3035 3060 3010 3965 2135 3050 3032.29 1.45 0 10918 3080 3065 3045 3030 3010 3055 3020 370 915 500 2190 5 1 73924942 2255 11.87 1.71 12 0.09 257.00 1785.00 3905 20240920 -21.90 2650 20241209 15.09 3125 -2.40 20250108 2795 9.12 20250203 3905 -21.90 20240920 2650 15.09 20241209 0.29 N 096760 500 369 억 1074874 N N 53 N 00 N