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
060980/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
20250219,160601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35300,-250,5,-0.70,616720950,17429,149.41,35450,35800,35100,46200,24900,35550,35384.76,9.04,0,-5159,36183,35866,35583,35266,34983,36025,35425,551,10650,5000,26300,50,1,9874070,3486,7.19,0.35,12,0.18,4910.00,101279.00,36800,20241217,-4.08,31350,20240805,12.60,35900,-1.67,20250218,33500,5.37,20250106,36800,-4.08,20241217,31350,12.60,20240805,0.10,N,060980,5000,550 억,,892712,N,N,28,N,00,N
20250219,150602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35150,-400,5,-1.13,582482850,16456,141.07,35450,35800,35100,46200,24900,35550,35396.38,9.04,0,-4968,36183,35866,35583,35266,34983,36025,35425,551,10650,5000,26300,50,1,9874070,3471,7.16,0.35,12,0.17,4910.00,101279.00,36800,20241217,-4.48,31350,20240805,12.12,35900,-2.09,20250218,33500,4.93,20250106,36800,-4.48,20241217,31350,12.12,20240805,0.10,N,060980,5000,550 억,,892712,N,N,65,N,00,N
20250219,140559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35250,-300,5,-0.84,399942800,11266,96.58,35450,35800,35200,46200,24900,35550,35499.98,9.04,0,-2802,36183,35866,35583,35266,34983,36025,35425,551,10650,5000,26300,50,1,9874070,3481,7.18,0.35,12,0.11,4910.00,101279.00,36800,20241217,-4.21,31350,20240805,12.44,35900,-1.81,20250218,33500,5.22,20250106,36800,-4.21,20241217,31350,12.44,20240805,0.10,N,060980,5000,550 억,,892712,N,N,65,N,00,N
20250219,130601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35400,-150,5,-0.42,321812700,9055,77.63,35450,35800,35350,46200,24900,35550,35539.78,9.04,0,-1735,36183,35866,35583,35266,34983,36025,35425,551,10650,5000,26300,50,1,9874070,3495,7.21,0.35,12,0.09,4910.00,101279.00,36800,20241217,-3.80,31350,20240805,12.92,35900,-1.39,20250218,33500,5.67,20250106,36800,-3.80,20241217,31350,12.92,20240805,0.10,N,060980,5000,550 억,,892712,N,N,65,N,00,N
20250219,120600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35600,50,2,0.14,307595950,8654,74.19,35450,35800,35350,46200,24900,35550,35543.79,9.04,0,-1431,36183,35866,35583,35266,34983,36025,35425,551,10650,5000,26300,50,1,9874070,3515,7.25,0.35,12,0.09,4910.00,101279.00,36800,20241217,-3.26,31350,20240805,13.56,35900,-0.84,20250218,33500,6.27,20250106,36800,-3.26,20241217,31350,13.56,20240805,0.10,N,060980,5000,550 억,,892712,N,N,65,N,00,N
20250219,110601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-50,5,-0.14,242468100,6822,58.48,35450,35800,35350,46200,24900,35550,35542.08,9.04,0,-1318,36183,35866,35583,35266,34983,36025,35425,551,10650,5000,26300,50,1,9874070,3505,7.23,0.35,12,0.07,4910.00,101279.00,36800,20241217,-3.53,31350,20240805,13.24,35900,-1.11,20250218,33500,5.97,20250106,36800,-3.53,20241217,31350,13.24,20240805,0.10,N,060980,5000,550 억,,892712,N,N,65,N,00,N
20250219,100600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-100,5,-0.28,56391550,1587,13.60,35450,35800,35350,46200,24900,35550,35533.43,9.04,0,-276,36183,35866,35583,35266,34983,36025,35425,551,10650,5000,26300,50,1,9874070,3500,7.22,0.35,12,0.02,4910.00,101279.00,36800,20241217,-3.67,31350,20240805,13.08,35900,-1.25,20250218,33500,5.82,20250106,36800,-3.67,20241217,31350,13.08,20240805,0.10,N,060980,5000,550 억,,892712,N,N,65,N,00,N
20250219,090602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-50,5,-0.14,1311800,37,0.32,35450,35500,35450,46200,24900,35550,35454.05,9.04,0,-6,36183,35866,35583,35266,34983,36025,35425,551,10650,5000,26300,50,1,9874070,3505,7.23,0.35,12,0.00,4910.00,101279.00,36800,20241217,-3.53,31350,20240805,13.24,35900,-1.11,20250218,33500,5.97,20250106,36800,-3.53,20241217,31350,13.24,20240805,0.10,N,060980,5000,550 억,,892712,N,N,65,N,00,N
20250218,160559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,150,2,0.42,414856400,11665,81.06,35400,35900,35300,46000,24800,35400,35564.20,9.04,0,166,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3510,7.24,0.35,12,0.12,4910.00,101279.00,36800,20241217,-3.40,31350,20240805,13.40,35900,-0.97,20250218,33500,6.12,20250106,36800,-3.40,20241217,31350,13.40,20240805,0.10,N,060980,5000,550 억,,892565,N,N,65,N,00,N
20250218,150559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,150,2,0.42,399169300,11224,78.00,35400,35900,35300,46000,24800,35400,35563.91,9.04,0,182,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3510,7.24,0.35,12,0.11,4910.00,101279.00,36800,20241217,-3.40,31350,20240805,13.40,35900,-0.97,20250218,33500,6.12,20250106,36800,-3.40,20241217,31350,13.40,20240805,0.10,N,060980,5000,550 억,,892565,N,N,1,N,00,N
20250218,140600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,250,2,0.71,338803850,9527,66.21,35400,35900,35300,46000,24800,35400,35562.49,9.04,0,-292,35966,35682,35416,35132,34866,35825,35275,551,10600,5000,26190,50,1,9874070,3520,7.26,0.35,12,0.10,4910.00,101279.00,36800,20241217,-3.12,31350,20240805,13.72,35900,-0.70,20250218,33500,6.42,20250106,36800,-3.12,20241217,31350,13.72,20240805,0.10,N,060980,5000,550 억,,892565,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 160601 55 60.00 KOSPI 금융 N N N Y 60 N 35300 -250 5 -0.70 616720950 17429 149.41 35450 35800 35100 46200 24900 35550 35384.76 9.04 0 -5159 36183 35866 35583 35266 34983 36025 35425 551 10650 5000 26300 50 1 9874070 3486 7.19 0.35 12 0.18 4910.00 101279.00 36800 20241217 -4.08 31350 20240805 12.60 35900 -1.67 20250218 33500 5.37 20250106 36800 -4.08 20241217 31350 12.60 20240805 0.10 N 060980 5000 550 억 892712 N N 28 N 00 N
3 20250219 150602 55 60.00 KOSPI 금융 N N N Y 60 N 35150 -400 5 -1.13 582482850 16456 141.07 35450 35800 35100 46200 24900 35550 35396.38 9.04 0 -4968 36183 35866 35583 35266 34983 36025 35425 551 10650 5000 26300 50 1 9874070 3471 7.16 0.35 12 0.17 4910.00 101279.00 36800 20241217 -4.48 31350 20240805 12.12 35900 -2.09 20250218 33500 4.93 20250106 36800 -4.48 20241217 31350 12.12 20240805 0.10 N 060980 5000 550 억 892712 N N 65 N 00 N
4 20250219 140559 55 60.00 KOSPI 금융 N N N Y 60 N 35250 -300 5 -0.84 399942800 11266 96.58 35450 35800 35200 46200 24900 35550 35499.98 9.04 0 -2802 36183 35866 35583 35266 34983 36025 35425 551 10650 5000 26300 50 1 9874070 3481 7.18 0.35 12 0.11 4910.00 101279.00 36800 20241217 -4.21 31350 20240805 12.44 35900 -1.81 20250218 33500 5.22 20250106 36800 -4.21 20241217 31350 12.44 20240805 0.10 N 060980 5000 550 억 892712 N N 65 N 00 N
5 20250219 130601 55 60.00 KOSPI 금융 N N N Y 60 N 35400 -150 5 -0.42 321812700 9055 77.63 35450 35800 35350 46200 24900 35550 35539.78 9.04 0 -1735 36183 35866 35583 35266 34983 36025 35425 551 10650 5000 26300 50 1 9874070 3495 7.21 0.35 12 0.09 4910.00 101279.00 36800 20241217 -3.80 31350 20240805 12.92 35900 -1.39 20250218 33500 5.67 20250106 36800 -3.80 20241217 31350 12.92 20240805 0.10 N 060980 5000 550 억 892712 N N 65 N 00 N
6 20250219 120600 55 60.00 KOSPI 금융 N N N Y 60 N 35600 50 2 0.14 307595950 8654 74.19 35450 35800 35350 46200 24900 35550 35543.79 9.04 0 -1431 36183 35866 35583 35266 34983 36025 35425 551 10650 5000 26300 50 1 9874070 3515 7.25 0.35 12 0.09 4910.00 101279.00 36800 20241217 -3.26 31350 20240805 13.56 35900 -0.84 20250218 33500 6.27 20250106 36800 -3.26 20241217 31350 13.56 20240805 0.10 N 060980 5000 550 억 892712 N N 65 N 00 N
7 20250219 110601 55 60.00 KOSPI 금융 N N N Y 60 N 35500 -50 5 -0.14 242468100 6822 58.48 35450 35800 35350 46200 24900 35550 35542.08 9.04 0 -1318 36183 35866 35583 35266 34983 36025 35425 551 10650 5000 26300 50 1 9874070 3505 7.23 0.35 12 0.07 4910.00 101279.00 36800 20241217 -3.53 31350 20240805 13.24 35900 -1.11 20250218 33500 5.97 20250106 36800 -3.53 20241217 31350 13.24 20240805 0.10 N 060980 5000 550 억 892712 N N 65 N 00 N
8 20250219 100600 55 60.00 KOSPI 금융 N N N Y 60 N 35450 -100 5 -0.28 56391550 1587 13.60 35450 35800 35350 46200 24900 35550 35533.43 9.04 0 -276 36183 35866 35583 35266 34983 36025 35425 551 10650 5000 26300 50 1 9874070 3500 7.22 0.35 12 0.02 4910.00 101279.00 36800 20241217 -3.67 31350 20240805 13.08 35900 -1.25 20250218 33500 5.82 20250106 36800 -3.67 20241217 31350 13.08 20240805 0.10 N 060980 5000 550 억 892712 N N 65 N 00 N
9 20250219 090602 55 60.00 KOSPI 금융 N N N Y 60 N 35500 -50 5 -0.14 1311800 37 0.32 35450 35500 35450 46200 24900 35550 35454.05 9.04 0 -6 36183 35866 35583 35266 34983 36025 35425 551 10650 5000 26300 50 1 9874070 3505 7.23 0.35 12 0.00 4910.00 101279.00 36800 20241217 -3.53 31350 20240805 13.24 35900 -1.11 20250218 33500 5.97 20250106 36800 -3.53 20241217 31350 13.24 20240805 0.10 N 060980 5000 550 억 892712 N N 65 N 00 N
10 20250218 160559 55 60.00 KOSPI 금융 N N N Y 60 N 35550 150 2 0.42 414856400 11665 81.06 35400 35900 35300 46000 24800 35400 35564.20 9.04 0 166 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3510 7.24 0.35 12 0.12 4910.00 101279.00 36800 20241217 -3.40 31350 20240805 13.40 35900 -0.97 20250218 33500 6.12 20250106 36800 -3.40 20241217 31350 13.40 20240805 0.10 N 060980 5000 550 억 892565 N N 65 N 00 N
11 20250218 150559 55 60.00 KOSPI 금융 N N N Y 60 N 35550 150 2 0.42 399169300 11224 78.00 35400 35900 35300 46000 24800 35400 35563.91 9.04 0 182 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3510 7.24 0.35 12 0.11 4910.00 101279.00 36800 20241217 -3.40 31350 20240805 13.40 35900 -0.97 20250218 33500 6.12 20250106 36800 -3.40 20241217 31350 13.40 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N
12 20250218 140600 55 60.00 KOSPI 금융 N N N Y 60 N 35650 250 2 0.71 338803850 9527 66.21 35400 35900 35300 46000 24800 35400 35562.49 9.04 0 -292 35966 35682 35416 35132 34866 35825 35275 551 10600 5000 26190 50 1 9874070 3520 7.26 0.35 12 0.10 4910.00 101279.00 36800 20241217 -3.12 31350 20240805 13.72 35900 -0.70 20250218 33500 6.42 20250106 36800 -3.12 20241217 31350 13.72 20240805 0.10 N 060980 5000 550 억 892565 N N 1 N 00 N