ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010060/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
20250224,160249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78000,-2700,5,-3.35,7357869100,94400,195.25,79900,80500,76700,104900,56500,80700,77943.45,19.80,0,4357,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14919,2.17,0.41,12,0.49,36019.00,188949.00,107900,20240216,-27.71,54900,20241209,42.08,85900,-9.20,20250220,57900,34.72,20250102,107300,-27.31,20240523,54900,42.08,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,304,N,00,N
20250224,150250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78100,-2600,5,-3.22,7012105900,89966,186.08,79900,80500,76700,104900,56500,80700,77941.73,19.80,0,4558,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14938,2.17,0.41,12,0.47,36019.00,188949.00,107900,20240216,-27.62,54900,20241209,42.26,85900,-9.08,20250220,57900,34.89,20250102,107300,-27.21,20240523,54900,42.26,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N
20250224,140250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77600,-3100,5,-3.84,6327106800,81195,167.94,79900,80500,76700,104900,56500,80700,77924.83,19.80,0,6211,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14843,2.15,0.41,12,0.42,36019.00,188949.00,107900,20240216,-28.08,54900,20241209,41.35,85900,-9.66,20250220,57900,34.02,20250102,107300,-27.68,20240523,54900,41.35,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N
20250224,130249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77500,-3200,5,-3.97,5710515300,73250,151.50,79900,80500,76700,104900,56500,80700,77959.25,19.80,0,3683,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14824,2.15,0.41,12,0.38,36019.00,188949.00,107900,20240216,-28.17,54900,20241209,41.17,85900,-9.78,20250220,57900,33.85,20250102,107300,-27.77,20240523,54900,41.17,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N
20250224,120249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77700,-3000,5,-3.72,5280227700,67709,140.04,79900,80500,76700,104900,56500,80700,77984.13,19.80,0,3643,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14862,2.16,0.41,12,0.35,36019.00,188949.00,107900,20240216,-27.99,54900,20241209,41.53,85900,-9.55,20250220,57900,34.20,20250102,107300,-27.59,20240523,54900,41.53,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N
20250224,110249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77700,-3000,5,-3.72,4536828900,58141,120.25,79900,80500,76700,104900,56500,80700,78031.49,19.80,0,-574,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14862,2.16,0.41,12,0.30,36019.00,188949.00,107900,20240216,-27.99,54900,20241209,41.53,85900,-9.55,20250220,57900,34.20,20250102,107300,-27.59,20240523,54900,41.53,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N
20250224,100248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77000,-3700,5,-4.58,3406896700,43645,90.27,79900,80500,76700,104900,56500,80700,78059.27,19.80,0,-2780,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14728,2.14,0.41,12,0.23,36019.00,188949.00,107900,20240216,-28.64,54900,20241209,40.26,85900,-10.36,20250220,57900,32.99,20250102,107300,-28.24,20240523,54900,40.26,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N
20250224,090250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80100,-600,5,-0.74,63558600,795,1.64,79900,80100,79800,104900,56500,80700,79947.92,19.80,0,255,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,15321,2.22,0.42,12,0.00,36019.00,188949.00,107900,20240216,-25.76,54900,20241209,45.90,85900,-6.75,20250220,57900,38.34,20250102,107300,-25.35,20240523,54900,45.90,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N
20250221,160248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,-1200,5,-1.47,3886705300,48262,35.01,81900,82000,79700,106400,57400,81900,80533.34,19.86,0,-8004,87700,84800,83000,80100,78300,83900,79200,1069,24500,5000,60600,100,1,19127353,15436,2.24,0.43,12,0.25,36019.00,188949.00,111100,20240208,-27.36,54900,20241209,46.99,85900,-6.05,20250220,57900,39.38,20250102,107300,-24.79,20240523,54900,46.99,20241209,0.88,N,010060,5000,1068 억,,3797817,N,N,59,N,00,N
20250221,150250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,-1200,5,-1.47,3627417400,45052,32.68,81900,82000,79700,106400,57400,81900,80516.23,19.86,0,-7056,87700,84800,83000,80100,78300,83900,79200,1069,24500,5000,60600,100,1,19127353,15436,2.24,0.43,12,0.24,36019.00,188949.00,111100,20240208,-27.36,54900,20241209,46.99,85900,-6.05,20250220,57900,39.38,20250102,107300,-24.79,20240523,54900,46.99,20241209,0.88,N,010060,5000,1068 억,,3797817,N,N,1354,N,00,N
20250221,140248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80300,-1600,5,-1.95,3112202700,38671,28.05,81900,82000,79700,106400,57400,81900,80478.98,19.86,0,-5627,87700,84800,83000,80100,78300,83900,79200,1069,24500,5000,60600,100,1,19127353,15359,2.23,0.42,12,0.20,36019.00,188949.00,111100,20240208,-27.72,54900,20241209,46.27,85900,-6.52,20250220,57900,38.69,20250102,107300,-25.16,20240523,54900,46.27,20241209,0.88,N,010060,5000,1068 억,,3797817,N,N,1354,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 20250224 160249 55 30.00 KOSPI200 금융 N N N Y 40 N 78000 -2700 5 -3.35 7357869100 94400 195.25 79900 80500 76700 104900 56500 80700 77943.45 19.80 0 4357 83100 81900 80800 79600 78500 81350 79050 1069 24200 5000 59710 100 1 19127353 14919 2.17 0.41 12 0.49 36019.00 188949.00 107900 20240216 -27.71 54900 20241209 42.08 85900 -9.20 20250220 57900 34.72 20250102 107300 -27.31 20240523 54900 42.08 20241209 1.07 N 010060 5000 1068 억 3788005 N N 304 N 00 N
3 20250224 150250 55 30.00 KOSPI200 금융 N N N Y 40 N 78100 -2600 5 -3.22 7012105900 89966 186.08 79900 80500 76700 104900 56500 80700 77941.73 19.80 0 4558 83100 81900 80800 79600 78500 81350 79050 1069 24200 5000 59710 100 1 19127353 14938 2.17 0.41 12 0.47 36019.00 188949.00 107900 20240216 -27.62 54900 20241209 42.26 85900 -9.08 20250220 57900 34.89 20250102 107300 -27.21 20240523 54900 42.26 20241209 1.07 N 010060 5000 1068 억 3788005 N N 59 N 00 N
4 20250224 140250 55 30.00 KOSPI200 금융 N N N Y 40 N 77600 -3100 5 -3.84 6327106800 81195 167.94 79900 80500 76700 104900 56500 80700 77924.83 19.80 0 6211 83100 81900 80800 79600 78500 81350 79050 1069 24200 5000 59710 100 1 19127353 14843 2.15 0.41 12 0.42 36019.00 188949.00 107900 20240216 -28.08 54900 20241209 41.35 85900 -9.66 20250220 57900 34.02 20250102 107300 -27.68 20240523 54900 41.35 20241209 1.07 N 010060 5000 1068 억 3788005 N N 59 N 00 N
5 20250224 130249 55 30.00 KOSPI200 금융 N N N Y 40 N 77500 -3200 5 -3.97 5710515300 73250 151.50 79900 80500 76700 104900 56500 80700 77959.25 19.80 0 3683 83100 81900 80800 79600 78500 81350 79050 1069 24200 5000 59710 100 1 19127353 14824 2.15 0.41 12 0.38 36019.00 188949.00 107900 20240216 -28.17 54900 20241209 41.17 85900 -9.78 20250220 57900 33.85 20250102 107300 -27.77 20240523 54900 41.17 20241209 1.07 N 010060 5000 1068 억 3788005 N N 59 N 00 N
6 20250224 120249 55 30.00 KOSPI200 금융 N N N Y 40 N 77700 -3000 5 -3.72 5280227700 67709 140.04 79900 80500 76700 104900 56500 80700 77984.13 19.80 0 3643 83100 81900 80800 79600 78500 81350 79050 1069 24200 5000 59710 100 1 19127353 14862 2.16 0.41 12 0.35 36019.00 188949.00 107900 20240216 -27.99 54900 20241209 41.53 85900 -9.55 20250220 57900 34.20 20250102 107300 -27.59 20240523 54900 41.53 20241209 1.07 N 010060 5000 1068 억 3788005 N N 59 N 00 N
7 20250224 110249 55 30.00 KOSPI200 금융 N N N Y 40 N 77700 -3000 5 -3.72 4536828900 58141 120.25 79900 80500 76700 104900 56500 80700 78031.49 19.80 0 -574 83100 81900 80800 79600 78500 81350 79050 1069 24200 5000 59710 100 1 19127353 14862 2.16 0.41 12 0.30 36019.00 188949.00 107900 20240216 -27.99 54900 20241209 41.53 85900 -9.55 20250220 57900 34.20 20250102 107300 -27.59 20240523 54900 41.53 20241209 1.07 N 010060 5000 1068 억 3788005 N N 59 N 00 N
8 20250224 100248 55 30.00 KOSPI200 금융 N N N Y 40 N 77000 -3700 5 -4.58 3406896700 43645 90.27 79900 80500 76700 104900 56500 80700 78059.27 19.80 0 -2780 83100 81900 80800 79600 78500 81350 79050 1069 24200 5000 59710 100 1 19127353 14728 2.14 0.41 12 0.23 36019.00 188949.00 107900 20240216 -28.64 54900 20241209 40.26 85900 -10.36 20250220 57900 32.99 20250102 107300 -28.24 20240523 54900 40.26 20241209 1.07 N 010060 5000 1068 억 3788005 N N 59 N 00 N
9 20250224 090250 55 30.00 KOSPI200 금융 N N N Y 40 N 80100 -600 5 -0.74 63558600 795 1.64 79900 80100 79800 104900 56500 80700 79947.92 19.80 0 255 83100 81900 80800 79600 78500 81350 79050 1069 24200 5000 59710 100 1 19127353 15321 2.22 0.42 12 0.00 36019.00 188949.00 107900 20240216 -25.76 54900 20241209 45.90 85900 -6.75 20250220 57900 38.34 20250102 107300 -25.35 20240523 54900 45.90 20241209 1.07 N 010060 5000 1068 억 3788005 N N 59 N 00 N
10 20250221 160248 55 30.00 KOSPI200 금융 N N N Y 40 N 80700 -1200 5 -1.47 3886705300 48262 35.01 81900 82000 79700 106400 57400 81900 80533.34 19.86 0 -8004 87700 84800 83000 80100 78300 83900 79200 1069 24500 5000 60600 100 1 19127353 15436 2.24 0.43 12 0.25 36019.00 188949.00 111100 20240208 -27.36 54900 20241209 46.99 85900 -6.05 20250220 57900 39.38 20250102 107300 -24.79 20240523 54900 46.99 20241209 0.88 N 010060 5000 1068 억 3797817 N N 59 N 00 N
11 20250221 150250 55 30.00 KOSPI200 금융 N N N Y 40 N 80700 -1200 5 -1.47 3627417400 45052 32.68 81900 82000 79700 106400 57400 81900 80516.23 19.86 0 -7056 87700 84800 83000 80100 78300 83900 79200 1069 24500 5000 60600 100 1 19127353 15436 2.24 0.43 12 0.24 36019.00 188949.00 111100 20240208 -27.36 54900 20241209 46.99 85900 -6.05 20250220 57900 39.38 20250102 107300 -24.79 20240523 54900 46.99 20241209 0.88 N 010060 5000 1068 억 3797817 N N 1354 N 00 N
12 20250221 140248 55 30.00 KOSPI200 금융 N N N Y 40 N 80300 -1600 5 -1.95 3112202700 38671 28.05 81900 82000 79700 106400 57400 81900 80478.98 19.86 0 -5627 87700 84800 83000 80100 78300 83900 79200 1069 24500 5000 60600 100 1 19127353 15359 2.23 0.42 12 0.20 36019.00 188949.00 111100 20240208 -27.72 54900 20241209 46.27 85900 -6.52 20250220 57900 38.69 20250102 107300 -25.16 20240523 54900 46.27 20241209 0.88 N 010060 5000 1068 억 3797817 N N 1354 N 00 N