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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81900,-1200,5,-1.44,11496726700,137611,56.20,83100,85900,81200,108000,58200,83100,83545.24,19.83,0,7093,88233,85666,80933,78366,73633,86950,79650,1069,24900,5000,61490,100,1,19127353,15665,2.27,0.43,12,0.72,36019.00,188949.00,113000,20240207,-27.52,54900,20241209,49.18,85900,-4.66,20250220,57900,41.45,20250102,107300,-23.67,20240523,54900,49.18,20241209,0.83,N,010060,5000,1068 억,,3792959,N,N,1354,N,00,N
20250220,150248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81800,-1300,5,-1.56,10806930800,129178,52.76,83100,85900,81200,108000,58200,83100,83659.26,19.83,0,4791,88233,85666,80933,78366,73633,86950,79650,1069,24900,5000,61490,100,1,19127353,15646,2.27,0.43,12,0.68,36019.00,188949.00,113000,20240207,-27.61,54900,20241209,49.00,85900,-4.77,20250220,57900,41.28,20250102,107300,-23.77,20240523,54900,49.00,20241209,0.83,N,010060,5000,1068 억,,3792959,N,N,860,N,00,N
20250220,140249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82100,-1000,5,-1.20,10056529100,120023,49.02,83100,85900,81200,108000,58200,83100,83788.40,19.83,0,6013,88233,85666,80933,78366,73633,86950,79650,1069,24900,5000,61490,100,1,19127353,15704,2.28,0.43,12,0.63,36019.00,188949.00,113000,20240207,-27.35,54900,20241209,49.54,85900,-4.42,20250220,57900,41.80,20250102,107300,-23.49,20240523,54900,49.54,20241209,0.83,N,010060,5000,1068 억,,3792959,N,N,860,N,00,N
20250220,130247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82600,-500,5,-0.60,8674626300,103145,42.13,83100,85900,81200,108000,58200,83100,84101.37,19.83,0,2010,88233,85666,80933,78366,73633,86950,79650,1069,24900,5000,61490,100,1,19127353,15799,2.29,0.44,12,0.54,36019.00,188949.00,113000,20240207,-26.90,54900,20241209,50.46,85900,-3.84,20250220,57900,42.66,20250102,107300,-23.02,20240523,54900,50.46,20241209,0.83,N,010060,5000,1068 억,,3792959,N,N,860,N,00,N
20250220,120248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82900,-200,5,-0.24,8317018700,98825,40.36,83100,85900,81200,108000,58200,83100,84159.15,19.83,0,2112,88233,85666,80933,78366,73633,86950,79650,1069,24900,5000,61490,100,1,19127353,15857,2.30,0.44,12,0.52,36019.00,188949.00,113000,20240207,-26.64,54900,20241209,51.00,85900,-3.49,20250220,57900,43.18,20250102,107300,-22.74,20240523,54900,51.00,20241209,0.83,N,010060,5000,1068 억,,3792959,N,N,860,N,00,N
20250220,110247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,85000,1900,2,2.29,7307613900,86795,35.45,83100,85900,81200,108000,58200,83100,84194.06,19.83,0,5509,88233,85666,80933,78366,73633,86950,79650,1069,24900,5000,61490,100,1,19127353,16258,2.36,0.45,12,0.45,36019.00,188949.00,113000,20240207,-24.78,54900,20241209,54.83,85900,-1.05,20250220,57900,46.80,20250102,107300,-20.78,20240523,54900,54.83,20241209,0.83,N,010060,5000,1068 억,,3792959,N,N,860,N,00,N
20250220,100247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,85200,2100,2,2.53,4094214700,48996,20.01,83100,85200,81200,108000,58200,83100,83562.31,19.83,0,6606,88233,85666,80933,78366,73633,86950,79650,1069,24900,5000,61490,100,1,19127353,16297,2.37,0.45,12,0.26,36019.00,188949.00,113000,20240207,-24.60,54900,20241209,55.19,85300,-0.12,20250117,57900,47.15,20250102,107300,-20.60,20240523,54900,55.19,20241209,0.83,N,010060,5000,1068 억,,3792959,N,N,860,N,00,N
20250220,090248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82000,-1100,5,-1.32,315025800,3835,1.57,83100,83100,81200,108000,58200,83100,82142.68,19.83,0,-1441,88233,85666,80933,78366,73633,86950,79650,1069,24900,5000,61490,100,1,19127353,15684,2.28,0.43,12,0.02,36019.00,188949.00,113000,20240207,-27.43,54900,20241209,49.36,85300,-3.87,20250117,57900,41.62,20250102,107300,-23.58,20240523,54900,49.36,20241209,0.83,N,010060,5000,1068 억,,3792959,N,N,860,N,00,N
20250219,160246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83100,7000,2,9.20,19897545300,244713,236.42,76200,83500,76200,98900,53300,76100,81309.29,19.66,0,34501,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15895,2.31,0.44,12,1.28,36019.00,188949.00,113000,20240207,-26.46,54900,20241209,51.37,85300,-2.58,20250117,57900,43.52,20250102,107300,-22.55,20240523,54900,51.37,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,860,N,00,N
20250219,150248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82600,6500,2,8.54,18774927200,231176,223.35,76200,83500,76200,98900,53300,76100,81214.91,19.66,0,35134,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15799,2.29,0.44,12,1.21,36019.00,188949.00,113000,20240207,-26.90,54900,20241209,50.46,85300,-3.17,20250117,57900,42.66,20250102,107300,-23.02,20240523,54900,50.46,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,N,00,N
20250219,140246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82500,6400,2,8.41,15498802600,191526,185.04,76200,83000,76200,98900,53300,76100,80922.76,19.66,0,27870,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15780,2.29,0.44,12,1.00,36019.00,188949.00,113000,20240207,-26.99,54900,20241209,50.27,85300,-3.28,20250117,57900,42.49,20250102,107300,-23.11,20240523,54900,50.27,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,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 20250220 160247 55 30.00 KOSPI200 금융 N N N Y 40 N 81900 -1200 5 -1.44 11496726700 137611 56.20 83100 85900 81200 108000 58200 83100 83545.24 19.83 0 7093 88233 85666 80933 78366 73633 86950 79650 1069 24900 5000 61490 100 1 19127353 15665 2.27 0.43 12 0.72 36019.00 188949.00 113000 20240207 -27.52 54900 20241209 49.18 85900 -4.66 20250220 57900 41.45 20250102 107300 -23.67 20240523 54900 49.18 20241209 0.83 N 010060 5000 1068 억 3792959 N N 1354 N 00 N
3 20250220 150248 55 30.00 KOSPI200 금융 N N N Y 40 N 81800 -1300 5 -1.56 10806930800 129178 52.76 83100 85900 81200 108000 58200 83100 83659.26 19.83 0 4791 88233 85666 80933 78366 73633 86950 79650 1069 24900 5000 61490 100 1 19127353 15646 2.27 0.43 12 0.68 36019.00 188949.00 113000 20240207 -27.61 54900 20241209 49.00 85900 -4.77 20250220 57900 41.28 20250102 107300 -23.77 20240523 54900 49.00 20241209 0.83 N 010060 5000 1068 억 3792959 N N 860 N 00 N
4 20250220 140249 55 30.00 KOSPI200 금융 N N N Y 40 N 82100 -1000 5 -1.20 10056529100 120023 49.02 83100 85900 81200 108000 58200 83100 83788.40 19.83 0 6013 88233 85666 80933 78366 73633 86950 79650 1069 24900 5000 61490 100 1 19127353 15704 2.28 0.43 12 0.63 36019.00 188949.00 113000 20240207 -27.35 54900 20241209 49.54 85900 -4.42 20250220 57900 41.80 20250102 107300 -23.49 20240523 54900 49.54 20241209 0.83 N 010060 5000 1068 억 3792959 N N 860 N 00 N
5 20250220 130247 55 30.00 KOSPI200 금융 N N N Y 40 N 82600 -500 5 -0.60 8674626300 103145 42.13 83100 85900 81200 108000 58200 83100 84101.37 19.83 0 2010 88233 85666 80933 78366 73633 86950 79650 1069 24900 5000 61490 100 1 19127353 15799 2.29 0.44 12 0.54 36019.00 188949.00 113000 20240207 -26.90 54900 20241209 50.46 85900 -3.84 20250220 57900 42.66 20250102 107300 -23.02 20240523 54900 50.46 20241209 0.83 N 010060 5000 1068 억 3792959 N N 860 N 00 N
6 20250220 120248 55 30.00 KOSPI200 금융 N N N Y 40 N 82900 -200 5 -0.24 8317018700 98825 40.36 83100 85900 81200 108000 58200 83100 84159.15 19.83 0 2112 88233 85666 80933 78366 73633 86950 79650 1069 24900 5000 61490 100 1 19127353 15857 2.30 0.44 12 0.52 36019.00 188949.00 113000 20240207 -26.64 54900 20241209 51.00 85900 -3.49 20250220 57900 43.18 20250102 107300 -22.74 20240523 54900 51.00 20241209 0.83 N 010060 5000 1068 억 3792959 N N 860 N 00 N
7 20250220 110247 55 30.00 KOSPI200 금융 N N N Y 40 N 85000 1900 2 2.29 7307613900 86795 35.45 83100 85900 81200 108000 58200 83100 84194.06 19.83 0 5509 88233 85666 80933 78366 73633 86950 79650 1069 24900 5000 61490 100 1 19127353 16258 2.36 0.45 12 0.45 36019.00 188949.00 113000 20240207 -24.78 54900 20241209 54.83 85900 -1.05 20250220 57900 46.80 20250102 107300 -20.78 20240523 54900 54.83 20241209 0.83 N 010060 5000 1068 억 3792959 N N 860 N 00 N
8 20250220 100247 55 30.00 KOSPI200 금융 N N N Y 40 N 85200 2100 2 2.53 4094214700 48996 20.01 83100 85200 81200 108000 58200 83100 83562.31 19.83 0 6606 88233 85666 80933 78366 73633 86950 79650 1069 24900 5000 61490 100 1 19127353 16297 2.37 0.45 12 0.26 36019.00 188949.00 113000 20240207 -24.60 54900 20241209 55.19 85300 -0.12 20250117 57900 47.15 20250102 107300 -20.60 20240523 54900 55.19 20241209 0.83 N 010060 5000 1068 억 3792959 N N 860 N 00 N
9 20250220 090248 55 30.00 KOSPI200 금융 N N N Y 40 N 82000 -1100 5 -1.32 315025800 3835 1.57 83100 83100 81200 108000 58200 83100 82142.68 19.83 0 -1441 88233 85666 80933 78366 73633 86950 79650 1069 24900 5000 61490 100 1 19127353 15684 2.28 0.43 12 0.02 36019.00 188949.00 113000 20240207 -27.43 54900 20241209 49.36 85300 -3.87 20250117 57900 41.62 20250102 107300 -23.58 20240523 54900 49.36 20241209 0.83 N 010060 5000 1068 억 3792959 N N 860 N 00 N
10 20250219 160246 55 30.00 KOSPI200 금융 N N N Y 40 N 83100 7000 2 9.20 19897545300 244713 236.42 76200 83500 76200 98900 53300 76100 81309.29 19.66 0 34501 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15895 2.31 0.44 12 1.28 36019.00 188949.00 113000 20240207 -26.46 54900 20241209 51.37 85300 -2.58 20250117 57900 43.52 20250102 107300 -22.55 20240523 54900 51.37 20241209 0.82 N 010060 5000 1068 억 3761171 N N 860 N 00 N
11 20250219 150248 55 30.00 KOSPI200 금융 N N N Y 40 N 82600 6500 2 8.54 18774927200 231176 223.35 76200 83500 76200 98900 53300 76100 81214.91 19.66 0 35134 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15799 2.29 0.44 12 1.21 36019.00 188949.00 113000 20240207 -26.90 54900 20241209 50.46 85300 -3.17 20250117 57900 42.66 20250102 107300 -23.02 20240523 54900 50.46 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N
12 20250219 140246 55 30.00 KOSPI200 금융 N N N Y 40 N 82500 6400 2 8.41 15498802600 191526 185.04 76200 83000 76200 98900 53300 76100 80922.76 19.66 0 27870 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15780 2.29 0.44 12 1.00 36019.00 188949.00 113000 20240207 -26.99 54900 20241209 50.27 85300 -3.28 20250117 57900 42.49 20250102 107300 -23.11 20240523 54900 50.27 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N