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
010060/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
20250219,160246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83100,7000,2,9.20,19897545300,244713,236.42,76200,83500,76200,98900,53300,76100,81309.29,19.66,0,34501,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15895,2.31,0.44,12,1.28,36019.00,188949.00,113000,20240207,-26.46,54900,20241209,51.37,85300,-2.58,20250117,57900,43.52,20250102,107300,-22.55,20240523,54900,51.37,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,860,N,00,N
20250219,150248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82600,6500,2,8.54,18774927200,231176,223.35,76200,83500,76200,98900,53300,76100,81214.91,19.66,0,35134,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15799,2.29,0.44,12,1.21,36019.00,188949.00,113000,20240207,-26.90,54900,20241209,50.46,85300,-3.17,20250117,57900,42.66,20250102,107300,-23.02,20240523,54900,50.46,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,N,00,N
20250219,140246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82500,6400,2,8.41,15498802600,191526,185.04,76200,83000,76200,98900,53300,76100,80922.76,19.66,0,27870,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15780,2.29,0.44,12,1.00,36019.00,188949.00,113000,20240207,-26.99,54900,20241209,50.27,85300,-3.28,20250117,57900,42.49,20250102,107300,-23.11,20240523,54900,50.27,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,N,00,N
20250219,130246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79800,3700,2,4.86,12302090400,152317,147.16,76200,83000,76200,98900,53300,76100,80766.43,19.66,0,22689,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15264,2.22,0.42,12,0.80,36019.00,188949.00,113000,20240207,-29.38,54900,20241209,45.36,85300,-6.45,20250117,57900,37.82,20250102,107300,-25.63,20240523,54900,45.36,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,N,00,N
20250219,120246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80000,3900,2,5.12,11632183400,143935,139.06,76200,83000,76200,98900,53300,76100,80815.60,19.66,0,22429,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15302,2.22,0.42,12,0.75,36019.00,188949.00,113000,20240207,-29.20,54900,20241209,45.72,85300,-6.21,20250117,57900,38.17,20250102,107300,-25.44,20240523,54900,45.72,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,N,00,N
20250219,110247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,4600,2,6.04,10733445600,132740,128.24,76200,83000,76200,98900,53300,76100,80860.74,19.66,0,25181,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15436,2.24,0.43,12,0.69,36019.00,188949.00,113000,20240207,-28.58,54900,20241209,46.99,85300,-5.39,20250117,57900,39.38,20250102,107300,-24.79,20240523,54900,46.99,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,N,00,N
20250219,100246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81200,5100,2,6.70,7212058700,89797,86.76,76200,82400,76200,98900,53300,76100,80315.23,19.66,0,18210,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,15531,2.25,0.43,12,0.47,36019.00,188949.00,113000,20240207,-28.14,54900,20241209,47.91,85300,-4.81,20250117,57900,40.24,20250102,107300,-24.32,20240523,54900,47.91,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,N,00,N
20250219,090247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76500,400,2,0.53,105661400,1386,1.34,76200,76500,76200,98900,53300,76100,76234.97,19.66,0,-124,79433,77766,75733,74066,72033,78600,74900,1069,22800,5000,56310,100,1,19127353,14632,2.12,0.40,12,0.01,36019.00,188949.00,113000,20240207,-32.30,54900,20241209,39.34,85300,-10.32,20250117,57900,32.12,20250102,107300,-28.70,20240523,54900,39.34,20241209,0.82,N,010060,5000,1068 억,,3761171,N,N,2149,N,00,N
20250218,160246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76100,300,2,0.40,7787287900,103432,181.01,75300,77400,73700,98500,53100,75800,75288.72,19.64,0,9463,78066,76932,76266,75132,74466,76600,74800,1069,22700,5000,56090,100,1,19127353,14556,2.11,0.40,12,0.54,36019.00,188949.00,113000,20240207,-32.65,54900,20241209,38.62,85300,-10.79,20250117,57900,31.43,20250102,107300,-29.08,20240523,54900,38.62,20241209,0.76,N,010060,5000,1068 억,,3756254,N,N,2149,N,00,N
20250218,150246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76100,300,2,0.40,6191788700,82644,144.63,75300,76300,73700,98500,53100,75800,74921.21,19.64,0,9009,78066,76932,76266,75132,74466,76600,74800,1069,22700,5000,56090,100,1,19127353,14556,2.11,0.40,12,0.43,36019.00,188949.00,113000,20240207,-32.65,54900,20241209,38.62,85300,-10.79,20250117,57900,31.43,20250102,107300,-29.08,20240523,54900,38.62,20241209,0.76,N,010060,5000,1068 억,,3756254,N,N,1330,N,00,N
20250218,140247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,-400,5,-0.53,5209927500,69660,121.90,75300,76300,73700,98500,53100,75800,74790.81,19.64,0,7365,78066,76932,76266,75132,74466,76600,74800,1069,22700,5000,56090,100,1,19127353,14422,2.09,0.40,12,0.36,36019.00,188949.00,113000,20240207,-33.27,54900,20241209,37.34,85300,-11.61,20250117,57900,30.22,20250102,107300,-29.73,20240523,54900,37.34,20241209,0.76,N,010060,5000,1068 억,,3756254,N,N,1330,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 160246 55 30.00 KOSPI200 금융 N N N Y 40 N 83100 7000 2 9.20 19897545300 244713 236.42 76200 83500 76200 98900 53300 76100 81309.29 19.66 0 34501 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15895 2.31 0.44 12 1.28 36019.00 188949.00 113000 20240207 -26.46 54900 20241209 51.37 85300 -2.58 20250117 57900 43.52 20250102 107300 -22.55 20240523 54900 51.37 20241209 0.82 N 010060 5000 1068 억 3761171 N N 860 N 00 N
3 20250219 150248 55 30.00 KOSPI200 금융 N N N Y 40 N 82600 6500 2 8.54 18774927200 231176 223.35 76200 83500 76200 98900 53300 76100 81214.91 19.66 0 35134 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15799 2.29 0.44 12 1.21 36019.00 188949.00 113000 20240207 -26.90 54900 20241209 50.46 85300 -3.17 20250117 57900 42.66 20250102 107300 -23.02 20240523 54900 50.46 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N
4 20250219 140246 55 30.00 KOSPI200 금융 N N N Y 40 N 82500 6400 2 8.41 15498802600 191526 185.04 76200 83000 76200 98900 53300 76100 80922.76 19.66 0 27870 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15780 2.29 0.44 12 1.00 36019.00 188949.00 113000 20240207 -26.99 54900 20241209 50.27 85300 -3.28 20250117 57900 42.49 20250102 107300 -23.11 20240523 54900 50.27 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N
5 20250219 130246 55 30.00 KOSPI200 금융 N N N Y 40 N 79800 3700 2 4.86 12302090400 152317 147.16 76200 83000 76200 98900 53300 76100 80766.43 19.66 0 22689 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15264 2.22 0.42 12 0.80 36019.00 188949.00 113000 20240207 -29.38 54900 20241209 45.36 85300 -6.45 20250117 57900 37.82 20250102 107300 -25.63 20240523 54900 45.36 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N
6 20250219 120246 55 30.00 KOSPI200 금융 N N N Y 40 N 80000 3900 2 5.12 11632183400 143935 139.06 76200 83000 76200 98900 53300 76100 80815.60 19.66 0 22429 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15302 2.22 0.42 12 0.75 36019.00 188949.00 113000 20240207 -29.20 54900 20241209 45.72 85300 -6.21 20250117 57900 38.17 20250102 107300 -25.44 20240523 54900 45.72 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N
7 20250219 110247 55 30.00 KOSPI200 금융 N N N Y 40 N 80700 4600 2 6.04 10733445600 132740 128.24 76200 83000 76200 98900 53300 76100 80860.74 19.66 0 25181 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15436 2.24 0.43 12 0.69 36019.00 188949.00 113000 20240207 -28.58 54900 20241209 46.99 85300 -5.39 20250117 57900 39.38 20250102 107300 -24.79 20240523 54900 46.99 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N
8 20250219 100246 55 30.00 KOSPI200 금융 N N N Y 40 N 81200 5100 2 6.70 7212058700 89797 86.76 76200 82400 76200 98900 53300 76100 80315.23 19.66 0 18210 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 15531 2.25 0.43 12 0.47 36019.00 188949.00 113000 20240207 -28.14 54900 20241209 47.91 85300 -4.81 20250117 57900 40.24 20250102 107300 -24.32 20240523 54900 47.91 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N
9 20250219 090247 55 30.00 KOSPI200 금융 N N N Y 40 N 76500 400 2 0.53 105661400 1386 1.34 76200 76500 76200 98900 53300 76100 76234.97 19.66 0 -124 79433 77766 75733 74066 72033 78600 74900 1069 22800 5000 56310 100 1 19127353 14632 2.12 0.40 12 0.01 36019.00 188949.00 113000 20240207 -32.30 54900 20241209 39.34 85300 -10.32 20250117 57900 32.12 20250102 107300 -28.70 20240523 54900 39.34 20241209 0.82 N 010060 5000 1068 억 3761171 N N 2149 N 00 N
10 20250218 160246 55 30.00 KOSPI200 금융 N N N Y 40 N 76100 300 2 0.40 7787287900 103432 181.01 75300 77400 73700 98500 53100 75800 75288.72 19.64 0 9463 78066 76932 76266 75132 74466 76600 74800 1069 22700 5000 56090 100 1 19127353 14556 2.11 0.40 12 0.54 36019.00 188949.00 113000 20240207 -32.65 54900 20241209 38.62 85300 -10.79 20250117 57900 31.43 20250102 107300 -29.08 20240523 54900 38.62 20241209 0.76 N 010060 5000 1068 억 3756254 N N 2149 N 00 N
11 20250218 150246 55 30.00 KOSPI200 금융 N N N Y 40 N 76100 300 2 0.40 6191788700 82644 144.63 75300 76300 73700 98500 53100 75800 74921.21 19.64 0 9009 78066 76932 76266 75132 74466 76600 74800 1069 22700 5000 56090 100 1 19127353 14556 2.11 0.40 12 0.43 36019.00 188949.00 113000 20240207 -32.65 54900 20241209 38.62 85300 -10.79 20250117 57900 31.43 20250102 107300 -29.08 20240523 54900 38.62 20241209 0.76 N 010060 5000 1068 억 3756254 N N 1330 N 00 N
12 20250218 140247 55 30.00 KOSPI200 금융 N N N Y 40 N 75400 -400 5 -0.53 5209927500 69660 121.90 75300 76300 73700 98500 53100 75800 74790.81 19.64 0 7365 78066 76932 76266 75132 74466 76600 74800 1069 22700 5000 56090 100 1 19127353 14422 2.09 0.40 12 0.36 36019.00 188949.00 113000 20240207 -33.27 54900 20241209 37.34 85300 -11.61 20250117 57900 30.22 20250102 107300 -29.73 20240523 54900 37.34 20241209 0.76 N 010060 5000 1068 억 3756254 N N 1330 N 00 N