ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006040/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
20250218,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34050,250,2,0.74,636224000,18835,80.04,33800,34100,33350,43900,23700,33800,33778.82,1.78,0,8544,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13492,8.08,0.55,12,0.05,4215.00,62149.00,39237,20240205,-13.22,26506,20240819,28.46,36950,-7.85,20250102,32550,4.61,20250203,42400,-19.69,20240220,29150,16.81,20240819,0.10,N,006040,1000,396 억,,705241,N,N,10,N,00,N
20250218,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34000,200,2,0.59,555575400,16462,69.96,33800,34100,33350,43900,23700,33800,33748.96,1.78,0,6909,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13472,8.07,0.55,12,0.04,4215.00,62149.00,39237,20240205,-13.35,26506,20240819,28.27,36950,-7.98,20250102,32550,4.45,20250203,42400,-19.81,20240220,29150,16.64,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,N,00,N
20250218,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33800,0,3,0.00,325954050,9693,41.19,33800,33900,33350,43900,23700,33800,33627.78,1.78,0,3413,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13393,8.02,0.54,12,0.02,4215.00,62149.00,39237,20240205,-13.86,26506,20240819,27.52,36950,-8.53,20250102,32550,3.84,20250203,42400,-20.28,20240220,29150,15.95,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,N,00,N
20250218,130214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33900,100,2,0.30,251210850,7480,31.79,33800,33900,33350,43900,23700,33800,33584.34,1.78,0,2515,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13433,8.04,0.55,12,0.02,4215.00,62149.00,39237,20240205,-13.60,26506,20240819,27.90,36950,-8.25,20250102,32550,4.15,20250203,42400,-20.05,20240220,29150,16.30,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,N,00,N
20250218,120215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33800,0,3,0.00,217419500,6481,27.54,33800,33800,33350,43900,23700,33800,33547.21,1.78,0,2102,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13393,8.02,0.54,12,0.02,4215.00,62149.00,39237,20240205,-13.86,26506,20240819,27.52,36950,-8.53,20250102,32550,3.84,20250203,42400,-20.28,20240220,29150,15.95,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,N,00,N
20250218,110215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33550,-250,5,-0.74,99726850,2978,12.66,33800,33800,33350,43900,23700,33800,33487.86,1.78,0,501,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13294,7.96,0.54,12,0.01,4215.00,62149.00,39237,20240205,-14.49,26506,20240819,26.58,36950,-9.20,20250102,32550,3.07,20250203,42400,-20.87,20240220,29150,15.09,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,N,00,N
20250218,100215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33600,-200,5,-0.59,79356050,2371,10.08,33800,33800,33350,43900,23700,33800,33469.44,1.78,0,400,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13314,7.97,0.54,12,0.01,4215.00,62149.00,39237,20240205,-14.37,26506,20240819,26.76,36950,-9.07,20250102,32550,3.23,20250203,42400,-20.75,20240220,29150,15.27,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,N,00,N
20250218,090215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33800,0,3,0.00,3278600,97,0.41,33800,33800,33800,43900,23700,33800,33800.00,1.78,0,-11,34633,34216,33833,33416,33033,34025,33225,396,10100,1000,25010,50,1,39624084,13393,8.02,0.54,12,0.00,4215.00,62149.00,39237,20240205,-13.86,26506,20240819,27.52,36950,-8.53,20250102,32550,3.84,20250203,42400,-20.28,20240220,29150,15.95,20240819,0.10,N,006040,1000,396 억,,705241,N,N,12,N,00,N
20250217,160214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33800,-400,5,-1.17,793639700,23530,122.30,34200,34250,33450,44450,23950,34200,33728.69,1.78,0,-6245,35066,34632,34166,33732,33266,34400,33500,396,10250,1000,25300,50,1,39624084,13393,8.02,0.54,12,0.06,4215.00,62149.00,39237,20240205,-13.86,26506,20240819,27.52,36950,-8.53,20250102,32550,3.84,20250203,42400,-20.28,20240220,29150,15.95,20240819,0.12,N,006040,1000,396 억,,707203,N,N,12,N,00,N
20250217,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33650,-550,5,-1.61,690206900,20471,106.40,34200,34250,33450,44450,23950,34200,33716.33,1.78,0,-5524,35066,34632,34166,33732,33266,34400,33500,396,10250,1000,25300,50,1,39624084,13334,7.98,0.54,12,0.05,4215.00,62149.00,39237,20240205,-14.24,26506,20240819,26.95,36950,-8.93,20250102,32550,3.38,20250203,42400,-20.64,20240220,29150,15.44,20240819,0.12,N,006040,1000,396 억,,707203,N,N,40,N,00,N
20250217,140214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33700,-500,5,-1.46,611152100,18121,94.19,34200,34250,33450,44450,23950,34200,33726.18,1.78,0,-5659,35066,34632,34166,33732,33266,34400,33500,396,10250,1000,25300,50,1,39624084,13353,8.00,0.54,12,0.05,4215.00,62149.00,39237,20240205,-14.11,26506,20240819,27.14,36950,-8.80,20250102,32550,3.53,20250203,42400,-20.52,20240220,29150,15.61,20240819,0.12,N,006040,1000,396 억,,707203,N,N,40,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 20250218 160215 55 60.00 KOSPI 금융 N N N Y 60 N 34050 250 2 0.74 636224000 18835 80.04 33800 34100 33350 43900 23700 33800 33778.82 1.78 0 8544 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13492 8.08 0.55 12 0.05 4215.00 62149.00 39237 20240205 -13.22 26506 20240819 28.46 36950 -7.85 20250102 32550 4.61 20250203 42400 -19.69 20240220 29150 16.81 20240819 0.10 N 006040 1000 396 억 705241 N N 10 N 00 N
3 20250218 150215 55 60.00 KOSPI 금융 N N N Y 60 N 34000 200 2 0.59 555575400 16462 69.96 33800 34100 33350 43900 23700 33800 33748.96 1.78 0 6909 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13472 8.07 0.55 12 0.04 4215.00 62149.00 39237 20240205 -13.35 26506 20240819 28.27 36950 -7.98 20250102 32550 4.45 20250203 42400 -19.81 20240220 29150 16.64 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N
4 20250218 140216 55 60.00 KOSPI 금융 N N N Y 60 N 33800 0 3 0.00 325954050 9693 41.19 33800 33900 33350 43900 23700 33800 33627.78 1.78 0 3413 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13393 8.02 0.54 12 0.02 4215.00 62149.00 39237 20240205 -13.86 26506 20240819 27.52 36950 -8.53 20250102 32550 3.84 20250203 42400 -20.28 20240220 29150 15.95 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N
5 20250218 130214 55 60.00 KOSPI 금융 N N N Y 60 N 33900 100 2 0.30 251210850 7480 31.79 33800 33900 33350 43900 23700 33800 33584.34 1.78 0 2515 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13433 8.04 0.55 12 0.02 4215.00 62149.00 39237 20240205 -13.60 26506 20240819 27.90 36950 -8.25 20250102 32550 4.15 20250203 42400 -20.05 20240220 29150 16.30 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N
6 20250218 120215 55 60.00 KOSPI 금융 N N N Y 60 N 33800 0 3 0.00 217419500 6481 27.54 33800 33800 33350 43900 23700 33800 33547.21 1.78 0 2102 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13393 8.02 0.54 12 0.02 4215.00 62149.00 39237 20240205 -13.86 26506 20240819 27.52 36950 -8.53 20250102 32550 3.84 20250203 42400 -20.28 20240220 29150 15.95 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N
7 20250218 110215 55 60.00 KOSPI 금융 N N N Y 60 N 33550 -250 5 -0.74 99726850 2978 12.66 33800 33800 33350 43900 23700 33800 33487.86 1.78 0 501 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13294 7.96 0.54 12 0.01 4215.00 62149.00 39237 20240205 -14.49 26506 20240819 26.58 36950 -9.20 20250102 32550 3.07 20250203 42400 -20.87 20240220 29150 15.09 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N
8 20250218 100215 55 60.00 KOSPI 금융 N N N Y 60 N 33600 -200 5 -0.59 79356050 2371 10.08 33800 33800 33350 43900 23700 33800 33469.44 1.78 0 400 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13314 7.97 0.54 12 0.01 4215.00 62149.00 39237 20240205 -14.37 26506 20240819 26.76 36950 -9.07 20250102 32550 3.23 20250203 42400 -20.75 20240220 29150 15.27 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N
9 20250218 090215 55 60.00 KOSPI 금융 N N N Y 60 N 33800 0 3 0.00 3278600 97 0.41 33800 33800 33800 43900 23700 33800 33800.00 1.78 0 -11 34633 34216 33833 33416 33033 34025 33225 396 10100 1000 25010 50 1 39624084 13393 8.02 0.54 12 0.00 4215.00 62149.00 39237 20240205 -13.86 26506 20240819 27.52 36950 -8.53 20250102 32550 3.84 20250203 42400 -20.28 20240220 29150 15.95 20240819 0.10 N 006040 1000 396 억 705241 N N 12 N 00 N
10 20250217 160214 55 60.00 KOSPI 금융 N N N Y 60 N 33800 -400 5 -1.17 793639700 23530 122.30 34200 34250 33450 44450 23950 34200 33728.69 1.78 0 -6245 35066 34632 34166 33732 33266 34400 33500 396 10250 1000 25300 50 1 39624084 13393 8.02 0.54 12 0.06 4215.00 62149.00 39237 20240205 -13.86 26506 20240819 27.52 36950 -8.53 20250102 32550 3.84 20250203 42400 -20.28 20240220 29150 15.95 20240819 0.12 N 006040 1000 396 억 707203 N N 12 N 00 N
11 20250217 150215 55 60.00 KOSPI 금융 N N N Y 60 N 33650 -550 5 -1.61 690206900 20471 106.40 34200 34250 33450 44450 23950 34200 33716.33 1.78 0 -5524 35066 34632 34166 33732 33266 34400 33500 396 10250 1000 25300 50 1 39624084 13334 7.98 0.54 12 0.05 4215.00 62149.00 39237 20240205 -14.24 26506 20240819 26.95 36950 -8.93 20250102 32550 3.38 20250203 42400 -20.64 20240220 29150 15.44 20240819 0.12 N 006040 1000 396 억 707203 N N 40 N 00 N
12 20250217 140214 55 60.00 KOSPI 금융 N N N Y 60 N 33700 -500 5 -1.46 611152100 18121 94.19 34200 34250 33450 44450 23950 34200 33726.18 1.78 0 -5659 35066 34632 34166 33732 33266 34400 33500 396 10250 1000 25300 50 1 39624084 13353 8.00 0.54 12 0.05 4215.00 62149.00 39237 20240205 -14.11 26506 20240819 27.14 36950 -8.80 20250102 32550 3.53 20250203 42400 -20.52 20240220 29150 15.61 20240819 0.12 N 006040 1000 396 억 707203 N N 40 N 00 N