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
006200/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
20250219,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,745,-8,5,-1.06,21066928,28157,113.29,753,753,745,978,528,753,748.20,1.61,0,121,763,758,753,748,743,755,745,234,225,500,510,1,1,46803136,349,-12.02,0.25,12,0.06,-62.00,3007.00,1115,20240314,-33.18,621,20241210,19.97,770,-3.25,20250120,675,10.37,20250123,1115,-33.18,20240314,621,19.97,20241210,1.47,N,006200,500,234 억,,752941,N,N,46,N,00,N
20250219,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,-3,5,-0.40,18189738,24295,97.75,753,753,745,978,528,753,748.70,1.61,0,701,763,758,753,748,743,755,745,234,225,500,510,1,1,46803136,351,-12.10,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.74,621,20241210,20.77,770,-2.60,20250120,675,11.11,20250123,1115,-32.74,20240314,621,20.77,20241210,1.47,N,006200,500,234 억,,752941,N,N,0,N,00,N
20250219,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,745,-8,5,-1.06,17412983,23254,93.56,753,753,745,978,528,753,748.82,1.61,0,604,763,758,753,748,743,755,745,234,225,500,510,1,1,46803136,349,-12.02,0.25,12,0.05,-62.00,3007.00,1115,20240314,-33.18,621,20241210,19.97,770,-3.25,20250120,675,10.37,20250123,1115,-33.18,20240314,621,19.97,20241210,1.47,N,006200,500,234 억,,752941,N,N,0,N,00,N
20250219,130217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,749,-4,5,-0.53,9219863,12278,49.40,753,753,745,978,528,753,750.93,1.61,0,592,763,758,753,748,743,755,745,234,225,500,510,1,1,46803136,351,-12.08,0.25,12,0.03,-62.00,3007.00,1115,20240314,-32.83,621,20241210,20.61,770,-2.73,20250120,675,10.96,20250123,1115,-32.83,20240314,621,20.61,20241210,1.47,N,006200,500,234 억,,752941,N,N,0,N,00,N
20250219,120217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,751,-2,5,-0.27,8570706,11413,45.92,753,753,745,978,528,753,750.96,1.61,0,592,763,758,753,748,743,755,745,234,225,500,510,1,1,46803136,351,-12.11,0.25,12,0.02,-62.00,3007.00,1115,20240314,-32.65,621,20241210,20.93,770,-2.47,20250120,675,11.26,20250123,1115,-32.65,20240314,621,20.93,20241210,1.47,N,006200,500,234 억,,752941,N,N,0,N,00,N
20250219,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,751,-2,5,-0.27,7418922,9875,39.73,753,753,745,978,528,753,751.28,1.61,0,588,763,758,753,748,743,755,745,234,225,500,510,1,1,46803136,351,-12.11,0.25,12,0.02,-62.00,3007.00,1115,20240314,-32.65,621,20241210,20.93,770,-2.47,20250120,675,11.26,20250123,1115,-32.65,20240314,621,20.93,20241210,1.47,N,006200,500,234 억,,752941,N,N,0,N,00,N
20250219,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,747,-6,5,-0.80,1841651,2456,9.88,753,753,745,978,528,753,749.86,1.61,0,717,763,758,753,748,743,755,745,234,225,500,510,1,1,46803136,350,-12.05,0.25,12,0.01,-62.00,3007.00,1115,20240314,-33.00,621,20241210,20.29,770,-2.99,20250120,675,10.67,20250123,1115,-33.00,20240314,621,20.29,20241210,1.47,N,006200,500,234 억,,752941,N,N,0,N,00,N
20250219,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,749,-4,5,-0.53,698897,933,3.75,753,753,749,978,528,753,749.09,1.61,0,710,763,758,753,748,743,755,745,234,225,500,510,1,1,46803136,351,-12.08,0.25,12,0.00,-62.00,3007.00,1115,20240314,-32.83,621,20241210,20.61,770,-2.73,20250120,675,10.96,20250123,1115,-32.83,20240314,621,20.61,20241210,1.47,N,006200,500,234 억,,752941,N,N,0,N,00,N
20250218,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,753,-5,5,-0.66,18683797,24826,99.74,757,758,748,985,531,758,752.59,1.60,0,2754,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,352,-12.15,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.47,621,20241210,21.26,770,-2.21,20250120,675,11.56,20250123,1115,-32.47,20240314,621,21.26,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,752,-6,5,-0.79,17726626,23554,94.63,757,758,748,985,531,758,752.60,1.60,0,2697,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,352,-12.13,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.56,621,20241210,21.10,770,-2.34,20250120,675,11.41,20250123,1115,-32.56,20240314,621,21.10,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,140218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,754,-4,5,-0.53,10744757,14240,57.21,757,758,751,985,531,758,754.55,1.60,0,1487,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,353,-12.16,0.25,12,0.03,-62.00,3007.00,1115,20240314,-32.38,621,20241210,21.42,770,-2.08,20250120,675,11.70,20250123,1115,-32.38,20240314,621,21.42,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,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 57 100.00 KOSPI 금융 N N N N N 745 -8 5 -1.06 21066928 28157 113.29 753 753 745 978 528 753 748.20 1.61 0 121 763 758 753 748 743 755 745 234 225 500 510 1 1 46803136 349 -12.02 0.25 12 0.06 -62.00 3007.00 1115 20240314 -33.18 621 20241210 19.97 770 -3.25 20250120 675 10.37 20250123 1115 -33.18 20240314 621 19.97 20241210 1.47 N 006200 500 234 억 752941 N N 46 N 00 N
3 20250219 150218 57 100.00 KOSPI 금융 N N N N N 750 -3 5 -0.40 18189738 24295 97.75 753 753 745 978 528 753 748.70 1.61 0 701 763 758 753 748 743 755 745 234 225 500 510 1 1 46803136 351 -12.10 0.25 12 0.05 -62.00 3007.00 1115 20240314 -32.74 621 20241210 20.77 770 -2.60 20250120 675 11.11 20250123 1115 -32.74 20240314 621 20.77 20241210 1.47 N 006200 500 234 억 752941 N N 0 N 00 N
4 20250219 140217 57 100.00 KOSPI 금융 N N N N N 745 -8 5 -1.06 17412983 23254 93.56 753 753 745 978 528 753 748.82 1.61 0 604 763 758 753 748 743 755 745 234 225 500 510 1 1 46803136 349 -12.02 0.25 12 0.05 -62.00 3007.00 1115 20240314 -33.18 621 20241210 19.97 770 -3.25 20250120 675 10.37 20250123 1115 -33.18 20240314 621 19.97 20241210 1.47 N 006200 500 234 억 752941 N N 0 N 00 N
5 20250219 130217 57 100.00 KOSPI 금융 N N N N N 749 -4 5 -0.53 9219863 12278 49.40 753 753 745 978 528 753 750.93 1.61 0 592 763 758 753 748 743 755 745 234 225 500 510 1 1 46803136 351 -12.08 0.25 12 0.03 -62.00 3007.00 1115 20240314 -32.83 621 20241210 20.61 770 -2.73 20250120 675 10.96 20250123 1115 -32.83 20240314 621 20.61 20241210 1.47 N 006200 500 234 억 752941 N N 0 N 00 N
6 20250219 120217 57 100.00 KOSPI 금융 N N N N N 751 -2 5 -0.27 8570706 11413 45.92 753 753 745 978 528 753 750.96 1.61 0 592 763 758 753 748 743 755 745 234 225 500 510 1 1 46803136 351 -12.11 0.25 12 0.02 -62.00 3007.00 1115 20240314 -32.65 621 20241210 20.93 770 -2.47 20250120 675 11.26 20250123 1115 -32.65 20240314 621 20.93 20241210 1.47 N 006200 500 234 억 752941 N N 0 N 00 N
7 20250219 110217 57 100.00 KOSPI 금융 N N N N N 751 -2 5 -0.27 7418922 9875 39.73 753 753 745 978 528 753 751.28 1.61 0 588 763 758 753 748 743 755 745 234 225 500 510 1 1 46803136 351 -12.11 0.25 12 0.02 -62.00 3007.00 1115 20240314 -32.65 621 20241210 20.93 770 -2.47 20250120 675 11.26 20250123 1115 -32.65 20240314 621 20.93 20241210 1.47 N 006200 500 234 억 752941 N N 0 N 00 N
8 20250219 100217 57 100.00 KOSPI 금융 N N N N N 747 -6 5 -0.80 1841651 2456 9.88 753 753 745 978 528 753 749.86 1.61 0 717 763 758 753 748 743 755 745 234 225 500 510 1 1 46803136 350 -12.05 0.25 12 0.01 -62.00 3007.00 1115 20240314 -33.00 621 20241210 20.29 770 -2.99 20250120 675 10.67 20250123 1115 -33.00 20240314 621 20.29 20241210 1.47 N 006200 500 234 억 752941 N N 0 N 00 N
9 20250219 090218 57 100.00 KOSPI 금융 N N N N N 749 -4 5 -0.53 698897 933 3.75 753 753 749 978 528 753 749.09 1.61 0 710 763 758 753 748 743 755 745 234 225 500 510 1 1 46803136 351 -12.08 0.25 12 0.00 -62.00 3007.00 1115 20240314 -32.83 621 20241210 20.61 770 -2.73 20250120 675 10.96 20250123 1115 -32.83 20240314 621 20.61 20241210 1.47 N 006200 500 234 억 752941 N N 0 N 00 N
10 20250218 160217 57 100.00 KOSPI 금융 N N N N N 753 -5 5 -0.66 18683797 24826 99.74 757 758 748 985 531 758 752.59 1.60 0 2754 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 352 -12.15 0.25 12 0.05 -62.00 3007.00 1115 20240314 -32.47 621 20241210 21.26 770 -2.21 20250120 675 11.56 20250123 1115 -32.47 20240314 621 21.26 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
11 20250218 150217 57 100.00 KOSPI 금융 N N N N N 752 -6 5 -0.79 17726626 23554 94.63 757 758 748 985 531 758 752.60 1.60 0 2697 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 352 -12.13 0.25 12 0.05 -62.00 3007.00 1115 20240314 -32.56 621 20241210 21.10 770 -2.34 20250120 675 11.41 20250123 1115 -32.56 20240314 621 21.10 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
12 20250218 140218 57 100.00 KOSPI 금융 N N N N N 754 -4 5 -0.53 10744757 14240 57.21 757 758 751 985 531 758 754.55 1.60 0 1487 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 353 -12.16 0.25 12 0.03 -62.00 3007.00 1115 20240314 -32.38 621 20241210 21.42 770 -2.08 20250120 675 11.70 20250123 1115 -32.38 20240314 621 21.42 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N