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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006040/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
20250219,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34450,400,2,1.17,1054783000,30806,163.56,34100,34550,33900,44250,23850,34050,34239.52,1.80,0,9789,34583,34316,33833,33566,33083,34450,33700,396,10200,1000,25190,50,1,39624084,13650,8.17,0.55,12,0.08,4215.00,62149.00,38555,20240220,-10.65,26506,20240819,29.97,36950,-6.77,20250102,32550,5.84,20250203,42400,-18.75,20240220,29150,18.18,20240819,0.12,N,006040,1000,396 억,,713821,N,N,42,N,00,N
20250219,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,300,2,0.88,863581400,25245,134.03,34100,34550,33900,44250,23850,34050,34208.02,1.80,0,8744,34583,34316,33833,33566,33083,34450,33700,396,10200,1000,25190,50,1,39624084,13611,8.15,0.55,12,0.06,4215.00,62149.00,38555,20240220,-10.91,26506,20240819,29.59,36950,-7.04,20250102,32550,5.53,20250203,42400,-18.99,20240220,29150,17.84,20240819,0.12,N,006040,1000,396 억,,713821,N,N,10,N,00,N
20250219,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34250,200,2,0.59,729661250,21336,113.28,34100,34550,33900,44250,23850,34050,34198.60,1.80,0,8779,34583,34316,33833,33566,33083,34450,33700,396,10200,1000,25190,50,1,39624084,13571,8.13,0.55,12,0.05,4215.00,62149.00,38555,20240220,-11.17,26506,20240819,29.22,36950,-7.31,20250102,32550,5.22,20250203,42400,-19.22,20240220,29150,17.50,20240819,0.12,N,006040,1000,396 억,,713821,N,N,10,N,00,N
20250219,130215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34250,200,2,0.59,674160850,19713,104.66,34100,34550,33900,44250,23850,34050,34198.80,1.80,0,7991,34583,34316,33833,33566,33083,34450,33700,396,10200,1000,25190,50,1,39624084,13571,8.13,0.55,12,0.05,4215.00,62149.00,38555,20240220,-11.17,26506,20240819,29.22,36950,-7.31,20250102,32550,5.22,20250203,42400,-19.22,20240220,29150,17.50,20240819,0.12,N,006040,1000,396 억,,713821,N,N,10,N,00,N
20250219,120215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,300,2,0.88,620553050,18148,96.35,34100,34550,33900,44250,23850,34050,34194.02,1.80,0,7494,34583,34316,33833,33566,33083,34450,33700,396,10200,1000,25190,50,1,39624084,13611,8.15,0.55,12,0.05,4215.00,62149.00,38555,20240220,-10.91,26506,20240819,29.59,36950,-7.04,20250102,32550,5.53,20250203,42400,-18.99,20240220,29150,17.84,20240819,0.12,N,006040,1000,396 억,,713821,N,N,10,N,00,N
20250219,110215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34150,100,2,0.29,549293600,16064,85.29,34100,34550,33900,44250,23850,34050,34194.07,1.80,0,7150,34583,34316,33833,33566,33083,34450,33700,396,10200,1000,25190,50,1,39624084,13532,8.10,0.55,12,0.04,4215.00,62149.00,38555,20240220,-11.43,26506,20240819,28.84,36950,-7.58,20250102,32550,4.92,20250203,42400,-19.46,20240220,29150,17.15,20240819,0.12,N,006040,1000,396 억,,713821,N,N,10,N,00,N
20250219,100215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34100,50,2,0.15,287016550,8409,44.65,34100,34250,33900,44250,23850,34050,34132.07,1.80,0,2936,34583,34316,33833,33566,33083,34450,33700,396,10200,1000,25190,50,1,39624084,13512,8.09,0.55,12,0.02,4215.00,62149.00,38555,20240220,-11.55,26506,20240819,28.65,36950,-7.71,20250102,32550,4.76,20250203,42400,-19.58,20240220,29150,16.98,20240819,0.12,N,006040,1000,396 억,,713821,N,N,10,N,00,N
20250219,090216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34100,50,2,0.15,272800,8,0.04,34100,34100,34100,44250,23850,34050,34100.00,1.80,0,3,34583,34316,33833,33566,33083,34450,33700,396,10200,1000,25190,50,1,39624084,13512,8.09,0.55,12,0.00,4215.00,62149.00,38555,20240220,-11.55,26506,20240819,28.65,36950,-7.71,20250102,32550,4.76,20250203,42400,-19.58,20240220,29150,16.98,20240819,0.12,N,006040,1000,396 억,,713821,N,N,10,N,00,N
20250218,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34050,250,2,0.74,636224000,18835,80.04,33800,34100,33350,43900,23700,33800,33778.82,1.78,0,8544,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13492,8.08,0.55,12,0.05,4215.00,62149.00,39237,20240205,-13.22,26506,20240819,28.46,36950,-7.85,20250102,32550,4.61,20250203,42400,-19.69,20240220,29150,16.81,20240819,0.10,N,006040,1000,396 억,,705241,N,N,10,N,00,N
20250218,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34000,200,2,0.59,555575400,16462,69.96,33800,34100,33350,43900,23700,33800,33748.96,1.78,0,6909,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13472,8.07,0.55,12,0.04,4215.00,62149.00,39237,20240205,-13.35,26506,20240819,28.27,36950,-7.98,20250102,32550,4.45,20250203,42400,-19.81,20240220,29150,16.64,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,N,00,N
20250218,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33800,0,3,0.00,325954050,9693,41.19,33800,33900,33350,43900,23700,33800,33627.78,1.78,0,3413,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13393,8.02,0.54,12,0.02,4215.00,62149.00,39237,20240205,-13.86,26506,20240819,27.52,36950,-8.53,20250102,32550,3.84,20250203,42400,-20.28,20240220,29150,15.95,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,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 20250219 160215 55 60.00 KOSPI 금융 N N N Y 60 N 34450 400 2 1.17 1054783000 30806 163.56 34100 34550 33900 44250 23850 34050 34239.52 1.80 0 9789 34583 34316 33833 33566 33083 34450 33700 396 10200 1000 25190 50 1 39624084 13650 8.17 0.55 12 0.08 4215.00 62149.00 38555 20240220 -10.65 26506 20240819 29.97 36950 -6.77 20250102 32550 5.84 20250203 42400 -18.75 20240220 29150 18.18 20240819 0.12 N 006040 1000 396 억 713821 N N 42 N 00 N
3 20250219 150216 55 60.00 KOSPI 금융 N N N Y 60 N 34350 300 2 0.88 863581400 25245 134.03 34100 34550 33900 44250 23850 34050 34208.02 1.80 0 8744 34583 34316 33833 33566 33083 34450 33700 396 10200 1000 25190 50 1 39624084 13611 8.15 0.55 12 0.06 4215.00 62149.00 38555 20240220 -10.91 26506 20240819 29.59 36950 -7.04 20250102 32550 5.53 20250203 42400 -18.99 20240220 29150 17.84 20240819 0.12 N 006040 1000 396 억 713821 N N 10 N 00 N
4 20250219 140215 55 60.00 KOSPI 금융 N N N Y 60 N 34250 200 2 0.59 729661250 21336 113.28 34100 34550 33900 44250 23850 34050 34198.60 1.80 0 8779 34583 34316 33833 33566 33083 34450 33700 396 10200 1000 25190 50 1 39624084 13571 8.13 0.55 12 0.05 4215.00 62149.00 38555 20240220 -11.17 26506 20240819 29.22 36950 -7.31 20250102 32550 5.22 20250203 42400 -19.22 20240220 29150 17.50 20240819 0.12 N 006040 1000 396 억 713821 N N 10 N 00 N
5 20250219 130215 55 60.00 KOSPI 금융 N N N Y 60 N 34250 200 2 0.59 674160850 19713 104.66 34100 34550 33900 44250 23850 34050 34198.80 1.80 0 7991 34583 34316 33833 33566 33083 34450 33700 396 10200 1000 25190 50 1 39624084 13571 8.13 0.55 12 0.05 4215.00 62149.00 38555 20240220 -11.17 26506 20240819 29.22 36950 -7.31 20250102 32550 5.22 20250203 42400 -19.22 20240220 29150 17.50 20240819 0.12 N 006040 1000 396 억 713821 N N 10 N 00 N
6 20250219 120215 55 60.00 KOSPI 금융 N N N Y 60 N 34350 300 2 0.88 620553050 18148 96.35 34100 34550 33900 44250 23850 34050 34194.02 1.80 0 7494 34583 34316 33833 33566 33083 34450 33700 396 10200 1000 25190 50 1 39624084 13611 8.15 0.55 12 0.05 4215.00 62149.00 38555 20240220 -10.91 26506 20240819 29.59 36950 -7.04 20250102 32550 5.53 20250203 42400 -18.99 20240220 29150 17.84 20240819 0.12 N 006040 1000 396 억 713821 N N 10 N 00 N
7 20250219 110215 55 60.00 KOSPI 금융 N N N Y 60 N 34150 100 2 0.29 549293600 16064 85.29 34100 34550 33900 44250 23850 34050 34194.07 1.80 0 7150 34583 34316 33833 33566 33083 34450 33700 396 10200 1000 25190 50 1 39624084 13532 8.10 0.55 12 0.04 4215.00 62149.00 38555 20240220 -11.43 26506 20240819 28.84 36950 -7.58 20250102 32550 4.92 20250203 42400 -19.46 20240220 29150 17.15 20240819 0.12 N 006040 1000 396 억 713821 N N 10 N 00 N
8 20250219 100215 55 60.00 KOSPI 금융 N N N Y 60 N 34100 50 2 0.15 287016550 8409 44.65 34100 34250 33900 44250 23850 34050 34132.07 1.80 0 2936 34583 34316 33833 33566 33083 34450 33700 396 10200 1000 25190 50 1 39624084 13512 8.09 0.55 12 0.02 4215.00 62149.00 38555 20240220 -11.55 26506 20240819 28.65 36950 -7.71 20250102 32550 4.76 20250203 42400 -19.58 20240220 29150 16.98 20240819 0.12 N 006040 1000 396 억 713821 N N 10 N 00 N
9 20250219 090216 55 60.00 KOSPI 금융 N N N Y 60 N 34100 50 2 0.15 272800 8 0.04 34100 34100 34100 44250 23850 34050 34100.00 1.80 0 3 34583 34316 33833 33566 33083 34450 33700 396 10200 1000 25190 50 1 39624084 13512 8.09 0.55 12 0.00 4215.00 62149.00 38555 20240220 -11.55 26506 20240819 28.65 36950 -7.71 20250102 32550 4.76 20250203 42400 -19.58 20240220 29150 16.98 20240819 0.12 N 006040 1000 396 억 713821 N N 10 N 00 N
10 20250218 160215 55 60.00 KOSPI 금융 N N N Y 60 N 34050 250 2 0.74 636224000 18835 80.04 33800 34100 33350 43900 23700 33800 33778.82 1.78 0 8544 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13492 8.08 0.55 12 0.05 4215.00 62149.00 39237 20240205 -13.22 26506 20240819 28.46 36950 -7.85 20250102 32550 4.61 20250203 42400 -19.69 20240220 29150 16.81 20240819 0.10 N 006040 1000 396 억 705241 N N 10 N 00 N
11 20250218 150215 55 60.00 KOSPI 금융 N N N Y 60 N 34000 200 2 0.59 555575400 16462 69.96 33800 34100 33350 43900 23700 33800 33748.96 1.78 0 6909 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13472 8.07 0.55 12 0.04 4215.00 62149.00 39237 20240205 -13.35 26506 20240819 28.27 36950 -7.98 20250102 32550 4.45 20250203 42400 -19.81 20240220 29150 16.64 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N
12 20250218 140216 55 60.00 KOSPI 금융 N N N Y 60 N 33800 0 3 0.00 325954050 9693 41.19 33800 33900 33350 43900 23700 33800 33627.78 1.78 0 3413 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13393 8.02 0.54 12 0.02 4215.00 62149.00 39237 20240205 -13.86 26506 20240819 27.52 36950 -8.53 20250102 32550 3.84 20250203 42400 -20.28 20240220 29150 15.95 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N