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
006840/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
20250219,160221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10020,20,2,0.20,134949740,13461,295.07,10120,10150,9960,13000,7000,10000,10040.15,5.45,0,227,10086,10042,9996,9952,9906,10065,9975,662,3000,5000,7200,10,1,13247561,1327,3.85,0.23,12,0.10,2600.00,44100.00,18030,20240219,-44.43,9450,20250102,6.03,10280,-2.53,20250123,9450,6.03,20250102,18030,-44.43,20240219,9450,6.03,20250102,0.15,N,006840,5000,662 억,,721564,N,N,12,N,00,N
20250219,150223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10050,50,2,0.50,134287620,13395,293.62,10120,10150,9960,13000,7000,10000,10040.22,5.45,0,244,10086,10042,9996,9952,9906,10065,9975,662,3000,5000,7200,10,1,13247561,1331,3.87,0.23,12,0.10,2600.00,44100.00,18030,20240219,-44.26,9450,20250102,6.35,10280,-2.24,20250123,9450,6.35,20250102,18030,-44.26,20240219,9450,6.35,20250102,0.15,N,006840,5000,662 억,,721564,N,N,0,N,00,N
20250219,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10030,30,2,0.30,118685460,11841,259.56,10120,10150,9960,13000,7000,10000,10040.27,5.45,0,108,10086,10042,9996,9952,9906,10065,9975,662,3000,5000,7200,10,1,13247561,1329,3.86,0.23,12,0.09,2600.00,44100.00,18030,20240219,-44.37,9450,20250102,6.14,10280,-2.43,20250123,9450,6.14,20250102,18030,-44.37,20240219,9450,6.14,20250102,0.15,N,006840,5000,662 억,,721564,N,N,0,N,00,N
20250219,130222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10040,40,2,0.40,115267940,11500,252.08,10120,10150,9960,13000,7000,10000,10041.22,5.45,0,87,10086,10042,9996,9952,9906,10065,9975,662,3000,5000,7200,10,1,13247561,1330,3.86,0.23,12,0.09,2600.00,44100.00,18030,20240219,-44.32,9450,20250102,6.24,10280,-2.33,20250123,9450,6.24,20250102,18030,-44.32,20240219,9450,6.24,20250102,0.15,N,006840,5000,662 억,,721564,N,N,0,N,00,N
20250219,120222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10040,40,2,0.40,112225190,11197,245.44,10120,10150,9960,13000,7000,10000,10041.18,5.45,0,43,10086,10042,9996,9952,9906,10065,9975,662,3000,5000,7200,10,1,13247561,1330,3.86,0.23,12,0.08,2600.00,44100.00,18030,20240219,-44.32,9450,20250102,6.24,10280,-2.33,20250123,9450,6.24,20250102,18030,-44.32,20240219,9450,6.24,20250102,0.15,N,006840,5000,662 억,,721564,N,N,0,N,00,N
20250219,110222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10000,0,3,0.00,98498620,9830,215.48,10120,10150,9960,13000,7000,10000,10041.12,5.45,0,75,10086,10042,9996,9952,9906,10065,9975,662,3000,5000,7200,10,1,13247561,1325,3.85,0.23,12,0.07,2600.00,44100.00,18030,20240219,-44.54,9450,20250102,5.82,10280,-2.72,20250123,9450,5.82,20250102,18030,-44.54,20240219,9450,5.82,20250102,0.15,N,006840,5000,662 억,,721564,N,N,0,N,00,N
20250219,100222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10000,0,3,0.00,83812980,8366,183.38,10120,10150,9960,13000,7000,10000,10045.45,5.45,0,86,10086,10042,9996,9952,9906,10065,9975,662,3000,5000,7200,10,1,13247561,1325,3.85,0.23,12,0.06,2600.00,44100.00,18030,20240219,-44.54,9450,20250102,5.82,10280,-2.72,20250123,9450,5.82,20250102,18030,-44.54,20240219,9450,5.82,20250102,0.15,N,006840,5000,662 억,,721564,N,N,0,N,00,N
20250219,090223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10150,150,2,1.50,52220200,5219,114.40,10120,10150,10120,13000,7000,10000,10137.90,5.45,0,-65,10086,10042,9996,9952,9906,10065,9975,662,3000,5000,7200,10,1,13247561,1345,3.90,0.23,12,0.04,2600.00,44100.00,18030,20240219,-43.70,9450,20250102,7.41,10280,-1.26,20250123,9450,7.41,20250102,18030,-43.70,20240219,9450,7.41,20250102,0.15,N,006840,5000,662 억,,721564,N,N,0,N,00,N
20250218,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10000,10,2,0.10,45302730,4541,142.26,9990,10040,9950,12980,7000,9990,9976.38,5.45,0,176,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1325,3.85,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.54,9450,20250102,5.82,10280,-2.72,20250123,9450,5.82,20250102,18030,-44.54,20240219,9450,5.82,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,0,3,0.00,41876360,4198,131.52,9990,10040,9950,12980,7000,9990,9975.31,5.45,0,150,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1323,3.84,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.59,9450,20250102,5.71,10280,-2.82,20250123,9450,5.71,20250102,18030,-44.59,20240219,9450,5.71,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,140223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10000,10,2,0.10,37161780,3725,116.70,9990,10040,9950,12980,7000,9990,9976.32,5.45,0,11,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1325,3.85,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.54,9450,20250102,5.82,10280,-2.72,20250123,9450,5.82,20250102,18030,-44.54,20240219,9450,5.82,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,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 160221 57 100.00 KOSPI 금융 N N N N N 10020 20 2 0.20 134949740 13461 295.07 10120 10150 9960 13000 7000 10000 10040.15 5.45 0 227 10086 10042 9996 9952 9906 10065 9975 662 3000 5000 7200 10 1 13247561 1327 3.85 0.23 12 0.10 2600.00 44100.00 18030 20240219 -44.43 9450 20250102 6.03 10280 -2.53 20250123 9450 6.03 20250102 18030 -44.43 20240219 9450 6.03 20250102 0.15 N 006840 5000 662 억 721564 N N 12 N 00 N
3 20250219 150223 57 100.00 KOSPI 금융 N N N N N 10050 50 2 0.50 134287620 13395 293.62 10120 10150 9960 13000 7000 10000 10040.22 5.45 0 244 10086 10042 9996 9952 9906 10065 9975 662 3000 5000 7200 10 1 13247561 1331 3.87 0.23 12 0.10 2600.00 44100.00 18030 20240219 -44.26 9450 20250102 6.35 10280 -2.24 20250123 9450 6.35 20250102 18030 -44.26 20240219 9450 6.35 20250102 0.15 N 006840 5000 662 억 721564 N N 0 N 00 N
4 20250219 140222 57 100.00 KOSPI 금융 N N N N N 10030 30 2 0.30 118685460 11841 259.56 10120 10150 9960 13000 7000 10000 10040.27 5.45 0 108 10086 10042 9996 9952 9906 10065 9975 662 3000 5000 7200 10 1 13247561 1329 3.86 0.23 12 0.09 2600.00 44100.00 18030 20240219 -44.37 9450 20250102 6.14 10280 -2.43 20250123 9450 6.14 20250102 18030 -44.37 20240219 9450 6.14 20250102 0.15 N 006840 5000 662 억 721564 N N 0 N 00 N
5 20250219 130222 57 100.00 KOSPI 금융 N N N N N 10040 40 2 0.40 115267940 11500 252.08 10120 10150 9960 13000 7000 10000 10041.22 5.45 0 87 10086 10042 9996 9952 9906 10065 9975 662 3000 5000 7200 10 1 13247561 1330 3.86 0.23 12 0.09 2600.00 44100.00 18030 20240219 -44.32 9450 20250102 6.24 10280 -2.33 20250123 9450 6.24 20250102 18030 -44.32 20240219 9450 6.24 20250102 0.15 N 006840 5000 662 억 721564 N N 0 N 00 N
6 20250219 120222 57 100.00 KOSPI 금융 N N N N N 10040 40 2 0.40 112225190 11197 245.44 10120 10150 9960 13000 7000 10000 10041.18 5.45 0 43 10086 10042 9996 9952 9906 10065 9975 662 3000 5000 7200 10 1 13247561 1330 3.86 0.23 12 0.08 2600.00 44100.00 18030 20240219 -44.32 9450 20250102 6.24 10280 -2.33 20250123 9450 6.24 20250102 18030 -44.32 20240219 9450 6.24 20250102 0.15 N 006840 5000 662 억 721564 N N 0 N 00 N
7 20250219 110222 57 100.00 KOSPI 금융 N N N N N 10000 0 3 0.00 98498620 9830 215.48 10120 10150 9960 13000 7000 10000 10041.12 5.45 0 75 10086 10042 9996 9952 9906 10065 9975 662 3000 5000 7200 10 1 13247561 1325 3.85 0.23 12 0.07 2600.00 44100.00 18030 20240219 -44.54 9450 20250102 5.82 10280 -2.72 20250123 9450 5.82 20250102 18030 -44.54 20240219 9450 5.82 20250102 0.15 N 006840 5000 662 억 721564 N N 0 N 00 N
8 20250219 100222 57 100.00 KOSPI 금융 N N N N N 10000 0 3 0.00 83812980 8366 183.38 10120 10150 9960 13000 7000 10000 10045.45 5.45 0 86 10086 10042 9996 9952 9906 10065 9975 662 3000 5000 7200 10 1 13247561 1325 3.85 0.23 12 0.06 2600.00 44100.00 18030 20240219 -44.54 9450 20250102 5.82 10280 -2.72 20250123 9450 5.82 20250102 18030 -44.54 20240219 9450 5.82 20250102 0.15 N 006840 5000 662 억 721564 N N 0 N 00 N
9 20250219 090223 57 100.00 KOSPI 금융 N N N N N 10150 150 2 1.50 52220200 5219 114.40 10120 10150 10120 13000 7000 10000 10137.90 5.45 0 -65 10086 10042 9996 9952 9906 10065 9975 662 3000 5000 7200 10 1 13247561 1345 3.90 0.23 12 0.04 2600.00 44100.00 18030 20240219 -43.70 9450 20250102 7.41 10280 -1.26 20250123 9450 7.41 20250102 18030 -43.70 20240219 9450 7.41 20250102 0.15 N 006840 5000 662 억 721564 N N 0 N 00 N
10 20250218 160222 57 100.00 KOSPI 금융 N N N N N 10000 10 2 0.10 45302730 4541 142.26 9990 10040 9950 12980 7000 9990 9976.38 5.45 0 176 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1325 3.85 0.23 12 0.03 2600.00 44100.00 18030 20240219 -44.54 9450 20250102 5.82 10280 -2.72 20250123 9450 5.82 20250102 18030 -44.54 20240219 9450 5.82 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
11 20250218 150222 57 100.00 KOSPI 금융 N N N N N 9990 0 3 0.00 41876360 4198 131.52 9990 10040 9950 12980 7000 9990 9975.31 5.45 0 150 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1323 3.84 0.23 12 0.03 2600.00 44100.00 18030 20240219 -44.59 9450 20250102 5.71 10280 -2.82 20250123 9450 5.71 20250102 18030 -44.59 20240219 9450 5.71 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
12 20250218 140223 57 100.00 KOSPI 금융 N N N N N 10000 10 2 0.10 37161780 3725 116.70 9990 10040 9950 12980 7000 9990 9976.32 5.45 0 11 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1325 3.85 0.23 12 0.03 2600.00 44100.00 18030 20240219 -44.54 9450 20250102 5.82 10280 -2.72 20250123 9450 5.82 20250102 18030 -44.54 20240219 9450 5.82 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N