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
006120/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
20250219,160216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,350,2,0.96,528125050,14389,162.92,36450,36900,36450,47450,25550,36500,36703.38,13.65,0,1845,36866,36682,36366,36182,35866,36775,36275,1049,10950,5000,27010,50,1,18785855,6923,3.93,0.25,12,0.08,9366.00,146212.00,47750,20240223,-22.83,32550,20241028,13.21,39200,-5.99,20250102,34200,7.75,20250203,47750,-22.83,20240223,32550,13.21,20241028,0.26,N,006120,5000,1048 억,,2563579,N,N,90,N,00,N
20250219,150218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36750,250,2,0.68,465382150,12683,143.60,36450,36900,36450,47450,25550,36500,36693.38,13.65,0,2061,36866,36682,36366,36182,35866,36775,36275,1049,10950,5000,27010,50,1,18785855,6904,3.92,0.25,12,0.07,9366.00,146212.00,47750,20240223,-23.04,32550,20241028,12.90,39200,-6.25,20250102,34200,7.46,20250203,47750,-23.04,20240223,32550,12.90,20241028,0.26,N,006120,5000,1048 억,,2563579,N,N,0,N,00,N
20250219,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,300,2,0.82,430358750,11730,132.81,36450,36900,36450,47450,25550,36500,36688.73,13.65,0,2028,36866,36682,36366,36182,35866,36775,36275,1049,10950,5000,27010,50,1,18785855,6913,3.93,0.25,12,0.06,9366.00,146212.00,47750,20240223,-22.93,32550,20241028,13.06,39200,-6.12,20250102,34200,7.60,20250203,47750,-22.93,20240223,32550,13.06,20241028,0.26,N,006120,5000,1048 억,,2563579,N,N,0,N,00,N
20250219,130216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,350,2,0.96,356427300,9721,110.07,36450,36900,36450,47450,25550,36500,36665.70,13.65,0,1758,36866,36682,36366,36182,35866,36775,36275,1049,10950,5000,27010,50,1,18785855,6923,3.93,0.25,12,0.05,9366.00,146212.00,47750,20240223,-22.83,32550,20241028,13.21,39200,-5.99,20250102,34200,7.75,20250203,47750,-22.83,20240223,32550,13.21,20241028,0.26,N,006120,5000,1048 억,,2563579,N,N,0,N,00,N
20250219,120217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36650,150,2,0.41,225483950,6161,69.76,36450,36750,36450,47450,25550,36500,36598.60,13.65,0,374,36866,36682,36366,36182,35866,36775,36275,1049,10950,5000,27010,50,1,18785855,6885,3.91,0.25,12,0.03,9366.00,146212.00,47750,20240223,-23.25,32550,20241028,12.60,39200,-6.51,20250102,34200,7.16,20250203,47750,-23.25,20240223,32550,12.60,20241028,0.26,N,006120,5000,1048 억,,2563579,N,N,0,N,00,N
20250219,110217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,100,2,0.27,173248450,4734,53.60,36450,36750,36450,47450,25550,36500,36596.63,13.65,0,420,36866,36682,36366,36182,35866,36775,36275,1049,10950,5000,27010,50,1,18785855,6876,3.91,0.25,12,0.03,9366.00,146212.00,47750,20240223,-23.35,32550,20241028,12.44,39200,-6.63,20250102,34200,7.02,20250203,47750,-23.35,20240223,32550,12.44,20241028,0.26,N,006120,5000,1048 억,,2563579,N,N,0,N,00,N
20250219,100216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36550,50,2,0.14,101071050,2761,31.26,36450,36750,36450,47450,25550,36500,36606.68,13.65,0,127,36866,36682,36366,36182,35866,36775,36275,1049,10950,5000,27010,50,1,18785855,6866,3.90,0.25,12,0.01,9366.00,146212.00,47750,20240223,-23.46,32550,20241028,12.29,39200,-6.76,20250102,34200,6.87,20250203,47750,-23.46,20240223,32550,12.29,20241028,0.26,N,006120,5000,1048 억,,2563579,N,N,0,N,00,N
20250219,090217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,100,2,0.27,12044900,330,3.74,36450,36600,36450,47450,25550,36500,36499.70,13.65,0,112,36866,36682,36366,36182,35866,36775,36275,1049,10950,5000,27010,50,1,18785855,6876,3.91,0.25,12,0.00,9366.00,146212.00,47750,20240223,-23.35,32550,20241028,12.44,39200,-6.63,20250102,34200,7.02,20250203,47750,-23.35,20240223,32550,12.44,20241028,0.26,N,006120,5000,1048 억,,2563579,N,N,0,N,00,N
20250218,160216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36500,50,2,0.14,320174500,8830,58.50,36350,36550,36050,47350,25550,36450,36259.11,13.65,0,-1124,37216,36832,36316,35932,35416,37025,36125,1049,10900,5000,26970,50,1,18785855,6857,3.90,0.25,12,0.05,9366.00,146212.00,47750,20240223,-23.56,32550,20241028,12.14,39200,-6.89,20250102,34200,6.73,20250203,47750,-23.56,20240223,32550,12.14,20241028,0.26,N,006120,5000,1048 억,,2564242,N,N,1,N,00,N
20250218,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36300,-150,5,-0.41,278036250,7672,50.83,36350,36400,36050,47350,25550,36450,36240.03,13.65,0,-902,37216,36832,36316,35932,35416,37025,36125,1049,10900,5000,26970,50,1,18785855,6819,3.88,0.25,12,0.04,9366.00,146212.00,47750,20240223,-23.98,32550,20241028,11.52,39200,-7.40,20250102,34200,6.14,20250203,47750,-23.98,20240223,32550,11.52,20241028,0.26,N,006120,5000,1048 억,,2564242,N,N,1,N,00,N
20250218,140217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36250,-200,5,-0.55,246375900,6800,45.05,36350,36400,36050,47350,25550,36450,36231.33,13.65,0,-608,37216,36832,36316,35932,35416,37025,36125,1049,10900,5000,26970,50,1,18785855,6810,3.87,0.25,12,0.04,9366.00,146212.00,47750,20240223,-24.08,32550,20241028,11.37,39200,-7.53,20250102,34200,5.99,20250203,47750,-24.08,20240223,32550,11.37,20241028,0.26,N,006120,5000,1048 억,,2564242,N,N,1,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 160216 55 60.00 KOSPI 금융 N N N Y 60 N 36850 350 2 0.96 528125050 14389 162.92 36450 36900 36450 47450 25550 36500 36703.38 13.65 0 1845 36866 36682 36366 36182 35866 36775 36275 1049 10950 5000 27010 50 1 18785855 6923 3.93 0.25 12 0.08 9366.00 146212.00 47750 20240223 -22.83 32550 20241028 13.21 39200 -5.99 20250102 34200 7.75 20250203 47750 -22.83 20240223 32550 13.21 20241028 0.26 N 006120 5000 1048 억 2563579 N N 90 N 00 N
3 20250219 150218 55 60.00 KOSPI 금융 N N N Y 60 N 36750 250 2 0.68 465382150 12683 143.60 36450 36900 36450 47450 25550 36500 36693.38 13.65 0 2061 36866 36682 36366 36182 35866 36775 36275 1049 10950 5000 27010 50 1 18785855 6904 3.92 0.25 12 0.07 9366.00 146212.00 47750 20240223 -23.04 32550 20241028 12.90 39200 -6.25 20250102 34200 7.46 20250203 47750 -23.04 20240223 32550 12.90 20241028 0.26 N 006120 5000 1048 억 2563579 N N 0 N 00 N
4 20250219 140216 55 60.00 KOSPI 금융 N N N Y 60 N 36800 300 2 0.82 430358750 11730 132.81 36450 36900 36450 47450 25550 36500 36688.73 13.65 0 2028 36866 36682 36366 36182 35866 36775 36275 1049 10950 5000 27010 50 1 18785855 6913 3.93 0.25 12 0.06 9366.00 146212.00 47750 20240223 -22.93 32550 20241028 13.06 39200 -6.12 20250102 34200 7.60 20250203 47750 -22.93 20240223 32550 13.06 20241028 0.26 N 006120 5000 1048 억 2563579 N N 0 N 00 N
5 20250219 130216 55 60.00 KOSPI 금융 N N N Y 60 N 36850 350 2 0.96 356427300 9721 110.07 36450 36900 36450 47450 25550 36500 36665.70 13.65 0 1758 36866 36682 36366 36182 35866 36775 36275 1049 10950 5000 27010 50 1 18785855 6923 3.93 0.25 12 0.05 9366.00 146212.00 47750 20240223 -22.83 32550 20241028 13.21 39200 -5.99 20250102 34200 7.75 20250203 47750 -22.83 20240223 32550 13.21 20241028 0.26 N 006120 5000 1048 억 2563579 N N 0 N 00 N
6 20250219 120217 55 60.00 KOSPI 금융 N N N Y 60 N 36650 150 2 0.41 225483950 6161 69.76 36450 36750 36450 47450 25550 36500 36598.60 13.65 0 374 36866 36682 36366 36182 35866 36775 36275 1049 10950 5000 27010 50 1 18785855 6885 3.91 0.25 12 0.03 9366.00 146212.00 47750 20240223 -23.25 32550 20241028 12.60 39200 -6.51 20250102 34200 7.16 20250203 47750 -23.25 20240223 32550 12.60 20241028 0.26 N 006120 5000 1048 억 2563579 N N 0 N 00 N
7 20250219 110217 55 60.00 KOSPI 금융 N N N Y 60 N 36600 100 2 0.27 173248450 4734 53.60 36450 36750 36450 47450 25550 36500 36596.63 13.65 0 420 36866 36682 36366 36182 35866 36775 36275 1049 10950 5000 27010 50 1 18785855 6876 3.91 0.25 12 0.03 9366.00 146212.00 47750 20240223 -23.35 32550 20241028 12.44 39200 -6.63 20250102 34200 7.02 20250203 47750 -23.35 20240223 32550 12.44 20241028 0.26 N 006120 5000 1048 억 2563579 N N 0 N 00 N
8 20250219 100216 55 60.00 KOSPI 금융 N N N Y 60 N 36550 50 2 0.14 101071050 2761 31.26 36450 36750 36450 47450 25550 36500 36606.68 13.65 0 127 36866 36682 36366 36182 35866 36775 36275 1049 10950 5000 27010 50 1 18785855 6866 3.90 0.25 12 0.01 9366.00 146212.00 47750 20240223 -23.46 32550 20241028 12.29 39200 -6.76 20250102 34200 6.87 20250203 47750 -23.46 20240223 32550 12.29 20241028 0.26 N 006120 5000 1048 억 2563579 N N 0 N 00 N
9 20250219 090217 55 60.00 KOSPI 금융 N N N Y 60 N 36600 100 2 0.27 12044900 330 3.74 36450 36600 36450 47450 25550 36500 36499.70 13.65 0 112 36866 36682 36366 36182 35866 36775 36275 1049 10950 5000 27010 50 1 18785855 6876 3.91 0.25 12 0.00 9366.00 146212.00 47750 20240223 -23.35 32550 20241028 12.44 39200 -6.63 20250102 34200 7.02 20250203 47750 -23.35 20240223 32550 12.44 20241028 0.26 N 006120 5000 1048 억 2563579 N N 0 N 00 N
10 20250218 160216 55 60.00 KOSPI 금융 N N N Y 60 N 36500 50 2 0.14 320174500 8830 58.50 36350 36550 36050 47350 25550 36450 36259.11 13.65 0 -1124 37216 36832 36316 35932 35416 37025 36125 1049 10900 5000 26970 50 1 18785855 6857 3.90 0.25 12 0.05 9366.00 146212.00 47750 20240223 -23.56 32550 20241028 12.14 39200 -6.89 20250102 34200 6.73 20250203 47750 -23.56 20240223 32550 12.14 20241028 0.26 N 006120 5000 1048 억 2564242 N N 1 N 00 N
11 20250218 150217 55 60.00 KOSPI 금융 N N N Y 60 N 36300 -150 5 -0.41 278036250 7672 50.83 36350 36400 36050 47350 25550 36450 36240.03 13.65 0 -902 37216 36832 36316 35932 35416 37025 36125 1049 10900 5000 26970 50 1 18785855 6819 3.88 0.25 12 0.04 9366.00 146212.00 47750 20240223 -23.98 32550 20241028 11.52 39200 -7.40 20250102 34200 6.14 20250203 47750 -23.98 20240223 32550 11.52 20241028 0.26 N 006120 5000 1048 억 2564242 N N 1 N 00 N
12 20250218 140217 55 60.00 KOSPI 금융 N N N Y 60 N 36250 -200 5 -0.55 246375900 6800 45.05 36350 36400 36050 47350 25550 36450 36231.33 13.65 0 -608 37216 36832 36316 35932 35416 37025 36125 1049 10900 5000 26970 50 1 18785855 6810 3.87 0.25 12 0.04 9366.00 146212.00 47750 20240223 -24.08 32550 20241028 11.37 39200 -7.53 20250102 34200 5.99 20250203 47750 -24.08 20240223 32550 11.37 20241028 0.26 N 006120 5000 1048 억 2564242 N N 1 N 00 N