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
008060/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
20250219,160231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7150,10,2,0.14,523693790,73257,143.30,7110,7170,7110,9280,5000,7140,7148.72,6.75,0,10058,7180,7160,7130,7110,7080,7170,7120,169,2140,500,5420,10,1,33890150,2423,19.64,0.41,12,0.22,364.00,17309.00,7170,20250219,-0.28,5990,20240806,19.37,7170,-0.28,20250219,6640,7.68,20250102,7170,-0.28,20250219,5990,19.37,20240806,0.25,N,008060,500,169 억,,2286208,N,N,111,N,00,N
20250219,150233,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7150,10,2,0.14,507637550,71010,138.90,7110,7170,7110,9280,5000,7140,7148.82,6.75,0,10526,7180,7160,7130,7110,7080,7170,7120,169,2140,500,5420,10,1,33890150,2423,19.64,0.41,12,0.21,364.00,17309.00,7170,20250219,-0.28,5990,20240806,19.37,7170,-0.28,20250219,6640,7.68,20250102,7170,-0.28,20250219,5990,19.37,20240806,0.25,N,008060,500,169 억,,2286208,N,N,79,N,00,N
20250219,140231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7170,30,2,0.42,442366870,61882,121.05,7110,7170,7110,9280,5000,7140,7148.55,6.75,0,11829,7180,7160,7130,7110,7080,7170,7120,169,2140,500,5420,10,1,33890150,2430,19.70,0.41,12,0.18,364.00,17309.00,7170,20250219,0.00,5990,20240806,19.70,7170,0.00,20250219,6640,7.98,20250102,7170,0.00,20250219,5990,19.70,20240806,0.25,N,008060,500,169 억,,2286208,N,N,79,N,00,N
20250219,130232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7140,0,3,0.00,288459780,40349,78.93,7110,7170,7110,9280,5000,7140,7149.12,6.75,0,-271,7180,7160,7130,7110,7080,7170,7120,169,2140,500,5420,10,1,33890150,2420,19.62,0.41,12,0.12,364.00,17309.00,7170,20250219,-0.42,5990,20240806,19.20,7170,-0.42,20250219,6640,7.53,20250102,7170,-0.42,20250219,5990,19.20,20240806,0.25,N,008060,500,169 억,,2286208,N,N,79,N,00,N
20250219,120232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7150,10,2,0.14,229979510,32166,62.92,7110,7170,7110,9280,5000,7140,7149.77,6.75,0,2339,7180,7160,7130,7110,7080,7170,7120,169,2140,500,5420,10,1,33890150,2423,19.64,0.41,12,0.09,364.00,17309.00,7170,20250219,-0.28,5990,20240806,19.37,7170,-0.28,20250219,6640,7.68,20250102,7170,-0.28,20250219,5990,19.37,20240806,0.25,N,008060,500,169 억,,2286208,N,N,79,N,00,N
20250219,110232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7150,10,2,0.14,195509800,27338,53.48,7110,7170,7110,9280,5000,7140,7151.58,6.75,0,2431,7180,7160,7130,7110,7080,7170,7120,169,2140,500,5420,10,1,33890150,2423,19.64,0.41,12,0.08,364.00,17309.00,7170,20250219,-0.28,5990,20240806,19.37,7170,-0.28,20250219,6640,7.68,20250102,7170,-0.28,20250219,5990,19.37,20240806,0.25,N,008060,500,169 억,,2286208,N,N,79,N,00,N
20250219,100232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7140,0,3,0.00,163099280,22800,44.60,7110,7170,7110,9280,5000,7140,7153.48,6.75,0,2015,7180,7160,7130,7110,7080,7170,7120,169,2140,500,5420,10,1,33890150,2420,19.62,0.41,12,0.07,364.00,17309.00,7170,20250219,-0.42,5990,20240806,19.20,7170,-0.42,20250219,6640,7.53,20250102,7170,-0.42,20250219,5990,19.20,20240806,0.25,N,008060,500,169 억,,2286208,N,N,79,N,00,N
20250219,090232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7150,10,2,0.14,13756920,1928,3.77,7110,7150,7110,9280,5000,7140,7135.33,6.75,0,-103,7180,7160,7130,7110,7080,7170,7120,169,2140,500,5420,10,1,33890150,2423,19.64,0.41,12,0.01,364.00,17309.00,7150,20250218,0.00,5990,20240806,19.37,7150,0.00,20250218,6640,7.68,20250102,7150,0.00,20250218,5990,19.37,20240806,0.25,N,008060,500,169 억,,2286208,N,N,79,N,00,N
20250218,160231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7140,10,2,0.14,363844010,51016,73.42,7100,7150,7100,9260,5000,7130,7131.96,6.76,0,-950,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2420,19.62,0.41,12,0.15,364.00,17309.00,7150,20250218,-0.14,5990,20240806,19.20,7150,-0.14,20250218,6640,7.53,20250102,7150,-0.14,20250218,5990,19.20,20240806,0.25,N,008060,500,169 억,,2289357,N,N,79,N,00,N
20250218,150232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7140,10,2,0.14,342851290,48075,69.19,7100,7150,7100,9260,5000,7130,7131.59,6.76,0,-1268,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2420,19.62,0.41,12,0.14,364.00,17309.00,7150,20250218,-0.14,5990,20240806,19.20,7150,-0.14,20250218,6640,7.53,20250102,7150,-0.14,20250218,5990,19.20,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,N,00,N
20250218,140232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7140,10,2,0.14,286296350,40155,57.79,7100,7150,7100,9260,5000,7130,7129.78,6.76,0,-1129,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2420,19.62,0.41,12,0.12,364.00,17309.00,7150,20250218,-0.14,5990,20240806,19.20,7150,-0.14,20250218,6640,7.53,20250102,7150,-0.14,20250218,5990,19.20,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,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 160231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7150 10 2 0.14 523693790 73257 143.30 7110 7170 7110 9280 5000 7140 7148.72 6.75 0 10058 7180 7160 7130 7110 7080 7170 7120 169 2140 500 5420 10 1 33890150 2423 19.64 0.41 12 0.22 364.00 17309.00 7170 20250219 -0.28 5990 20240806 19.37 7170 -0.28 20250219 6640 7.68 20250102 7170 -0.28 20250219 5990 19.37 20240806 0.25 N 008060 500 169 억 2286208 N N 111 N 00 N
3 20250219 150233 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7150 10 2 0.14 507637550 71010 138.90 7110 7170 7110 9280 5000 7140 7148.82 6.75 0 10526 7180 7160 7130 7110 7080 7170 7120 169 2140 500 5420 10 1 33890150 2423 19.64 0.41 12 0.21 364.00 17309.00 7170 20250219 -0.28 5990 20240806 19.37 7170 -0.28 20250219 6640 7.68 20250102 7170 -0.28 20250219 5990 19.37 20240806 0.25 N 008060 500 169 억 2286208 N N 79 N 00 N
4 20250219 140231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7170 30 2 0.42 442366870 61882 121.05 7110 7170 7110 9280 5000 7140 7148.55 6.75 0 11829 7180 7160 7130 7110 7080 7170 7120 169 2140 500 5420 10 1 33890150 2430 19.70 0.41 12 0.18 364.00 17309.00 7170 20250219 0.00 5990 20240806 19.70 7170 0.00 20250219 6640 7.98 20250102 7170 0.00 20250219 5990 19.70 20240806 0.25 N 008060 500 169 억 2286208 N N 79 N 00 N
5 20250219 130232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7140 0 3 0.00 288459780 40349 78.93 7110 7170 7110 9280 5000 7140 7149.12 6.75 0 -271 7180 7160 7130 7110 7080 7170 7120 169 2140 500 5420 10 1 33890150 2420 19.62 0.41 12 0.12 364.00 17309.00 7170 20250219 -0.42 5990 20240806 19.20 7170 -0.42 20250219 6640 7.53 20250102 7170 -0.42 20250219 5990 19.20 20240806 0.25 N 008060 500 169 억 2286208 N N 79 N 00 N
6 20250219 120232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7150 10 2 0.14 229979510 32166 62.92 7110 7170 7110 9280 5000 7140 7149.77 6.75 0 2339 7180 7160 7130 7110 7080 7170 7120 169 2140 500 5420 10 1 33890150 2423 19.64 0.41 12 0.09 364.00 17309.00 7170 20250219 -0.28 5990 20240806 19.37 7170 -0.28 20250219 6640 7.68 20250102 7170 -0.28 20250219 5990 19.37 20240806 0.25 N 008060 500 169 억 2286208 N N 79 N 00 N
7 20250219 110232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7150 10 2 0.14 195509800 27338 53.48 7110 7170 7110 9280 5000 7140 7151.58 6.75 0 2431 7180 7160 7130 7110 7080 7170 7120 169 2140 500 5420 10 1 33890150 2423 19.64 0.41 12 0.08 364.00 17309.00 7170 20250219 -0.28 5990 20240806 19.37 7170 -0.28 20250219 6640 7.68 20250102 7170 -0.28 20250219 5990 19.37 20240806 0.25 N 008060 500 169 억 2286208 N N 79 N 00 N
8 20250219 100232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7140 0 3 0.00 163099280 22800 44.60 7110 7170 7110 9280 5000 7140 7153.48 6.75 0 2015 7180 7160 7130 7110 7080 7170 7120 169 2140 500 5420 10 1 33890150 2420 19.62 0.41 12 0.07 364.00 17309.00 7170 20250219 -0.42 5990 20240806 19.20 7170 -0.42 20250219 6640 7.53 20250102 7170 -0.42 20250219 5990 19.20 20240806 0.25 N 008060 500 169 억 2286208 N N 79 N 00 N
9 20250219 090232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7150 10 2 0.14 13756920 1928 3.77 7110 7150 7110 9280 5000 7140 7135.33 6.75 0 -103 7180 7160 7130 7110 7080 7170 7120 169 2140 500 5420 10 1 33890150 2423 19.64 0.41 12 0.01 364.00 17309.00 7150 20250218 0.00 5990 20240806 19.37 7150 0.00 20250218 6640 7.68 20250102 7150 0.00 20250218 5990 19.37 20240806 0.25 N 008060 500 169 억 2286208 N N 79 N 00 N
10 20250218 160231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7140 10 2 0.14 363844010 51016 73.42 7100 7150 7100 9260 5000 7130 7131.96 6.76 0 -950 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2420 19.62 0.41 12 0.15 364.00 17309.00 7150 20250218 -0.14 5990 20240806 19.20 7150 -0.14 20250218 6640 7.53 20250102 7150 -0.14 20250218 5990 19.20 20240806 0.25 N 008060 500 169 억 2289357 N N 79 N 00 N
11 20250218 150232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7140 10 2 0.14 342851290 48075 69.19 7100 7150 7100 9260 5000 7130 7131.59 6.76 0 -1268 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2420 19.62 0.41 12 0.14 364.00 17309.00 7150 20250218 -0.14 5990 20240806 19.20 7150 -0.14 20250218 6640 7.53 20250102 7150 -0.14 20250218 5990 19.20 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N
12 20250218 140232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7140 10 2 0.14 286296350 40155 57.79 7100 7150 7100 9260 5000 7130 7129.78 6.76 0 -1129 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2420 19.62 0.41 12 0.12 364.00 17309.00 7150 20250218 -0.14 5990 20240806 19.20 7150 -0.14 20250218 6640 7.53 20250102 7150 -0.14 20250218 5990 19.20 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N