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
006200/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
20250218,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,753,-5,5,-0.66,18683797,24826,99.74,757,758,748,985,531,758,752.59,1.60,0,2754,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,352,-12.15,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.47,621,20241210,21.26,770,-2.21,20250120,675,11.56,20250123,1115,-32.47,20240314,621,21.26,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,752,-6,5,-0.79,17726626,23554,94.63,757,758,748,985,531,758,752.60,1.60,0,2697,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,352,-12.13,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.56,621,20241210,21.10,770,-2.34,20250120,675,11.41,20250123,1115,-32.56,20240314,621,21.10,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,140218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,754,-4,5,-0.53,10744757,14240,57.21,757,758,751,985,531,758,754.55,1.60,0,1487,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,353,-12.16,0.25,12,0.03,-62.00,3007.00,1115,20240314,-32.38,621,20241210,21.42,770,-2.08,20250120,675,11.70,20250123,1115,-32.38,20240314,621,21.42,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,130216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,753,-5,5,-0.66,10240305,13571,54.52,757,758,751,985,531,758,754.57,1.60,0,1240,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,352,-12.15,0.25,12,0.03,-62.00,3007.00,1115,20240314,-32.47,621,20241210,21.26,770,-2.21,20250120,675,11.56,20250123,1115,-32.47,20240314,621,21.26,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,120217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,756,-2,5,-0.26,9703738,12860,51.67,757,758,751,985,531,758,754.57,1.60,0,1163,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,354,-12.19,0.25,12,0.03,-62.00,3007.00,1115,20240314,-32.20,621,20241210,21.74,770,-1.82,20250120,675,12.00,20250123,1115,-32.20,20240314,621,21.74,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,752,-6,5,-0.79,8532678,11304,45.42,757,758,751,985,531,758,754.84,1.60,0,704,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,352,-12.13,0.25,12,0.02,-62.00,3007.00,1115,20240314,-32.56,621,20241210,21.10,770,-2.34,20250120,675,11.41,20250123,1115,-32.56,20240314,621,21.10,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,752,-6,5,-0.79,6521745,8635,34.69,757,758,751,985,531,758,755.27,1.60,0,-83,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,352,-12.13,0.25,12,0.02,-62.00,3007.00,1115,20240314,-32.56,621,20241210,21.10,770,-2.34,20250120,675,11.41,20250123,1115,-32.56,20240314,621,21.10,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250218,090217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,757,-1,5,-0.13,1514,2,0.01,757,757,757,985,531,758,757.00,1.60,0,0,767,762,755,750,743,759,747,234,227,500,510,1,1,46803136,354,-12.21,0.25,12,0.00,-62.00,3007.00,1115,20240314,-32.11,621,20241210,21.90,770,-1.69,20250120,675,12.15,20250123,1115,-32.11,20240314,621,21.90,20241210,1.46,N,006200,500,234 억,,750970,N,N,18,N,00,N
20250217,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,758,-1,5,-0.13,18795767,24884,38.02,760,760,748,986,532,759,755.34,1.61,0,-727,773,766,753,746,733,759,739,234,227,500,510,1,1,46803136,355,-12.23,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.02,621,20241210,22.06,770,-1.56,20250120,675,12.30,20250123,1115,-32.02,20240314,621,22.06,20241210,1.44,N,006200,500,234 억,,751580,N,N,18,N,00,N
20250217,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,758,-1,5,-0.13,17784254,23547,35.98,760,760,748,986,532,759,755.27,1.61,0,-369,773,766,753,746,733,759,739,234,227,500,510,1,1,46803136,355,-12.23,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.02,621,20241210,22.06,770,-1.56,20250120,675,12.30,20250123,1115,-32.02,20240314,621,22.06,20241210,1.44,N,006200,500,234 억,,751580,N,N,33,N,00,N
20250217,140216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,758,-1,5,-0.13,17713760,23454,35.84,760,760,748,986,532,759,755.26,1.61,0,-369,773,766,753,746,733,759,739,234,227,500,510,1,1,46803136,355,-12.23,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.02,621,20241210,22.06,770,-1.56,20250120,675,12.30,20250123,1115,-32.02,20240314,621,22.06,20241210,1.44,N,006200,500,234 억,,751580,N,N,33,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 160217 57 100.00 KOSPI 금융 N N N N N 753 -5 5 -0.66 18683797 24826 99.74 757 758 748 985 531 758 752.59 1.60 0 2754 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 352 -12.15 0.25 12 0.05 -62.00 3007.00 1115 20240314 -32.47 621 20241210 21.26 770 -2.21 20250120 675 11.56 20250123 1115 -32.47 20240314 621 21.26 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
3 20250218 150217 57 100.00 KOSPI 금융 N N N N N 752 -6 5 -0.79 17726626 23554 94.63 757 758 748 985 531 758 752.60 1.60 0 2697 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 352 -12.13 0.25 12 0.05 -62.00 3007.00 1115 20240314 -32.56 621 20241210 21.10 770 -2.34 20250120 675 11.41 20250123 1115 -32.56 20240314 621 21.10 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
4 20250218 140218 57 100.00 KOSPI 금융 N N N N N 754 -4 5 -0.53 10744757 14240 57.21 757 758 751 985 531 758 754.55 1.60 0 1487 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 353 -12.16 0.25 12 0.03 -62.00 3007.00 1115 20240314 -32.38 621 20241210 21.42 770 -2.08 20250120 675 11.70 20250123 1115 -32.38 20240314 621 21.42 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
5 20250218 130216 57 100.00 KOSPI 금융 N N N N N 753 -5 5 -0.66 10240305 13571 54.52 757 758 751 985 531 758 754.57 1.60 0 1240 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 352 -12.15 0.25 12 0.03 -62.00 3007.00 1115 20240314 -32.47 621 20241210 21.26 770 -2.21 20250120 675 11.56 20250123 1115 -32.47 20240314 621 21.26 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
6 20250218 120217 57 100.00 KOSPI 금융 N N N N N 756 -2 5 -0.26 9703738 12860 51.67 757 758 751 985 531 758 754.57 1.60 0 1163 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 354 -12.19 0.25 12 0.03 -62.00 3007.00 1115 20240314 -32.20 621 20241210 21.74 770 -1.82 20250120 675 12.00 20250123 1115 -32.20 20240314 621 21.74 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
7 20250218 110217 57 100.00 KOSPI 금융 N N N N N 752 -6 5 -0.79 8532678 11304 45.42 757 758 751 985 531 758 754.84 1.60 0 704 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 352 -12.13 0.25 12 0.02 -62.00 3007.00 1115 20240314 -32.56 621 20241210 21.10 770 -2.34 20250120 675 11.41 20250123 1115 -32.56 20240314 621 21.10 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
8 20250218 100217 57 100.00 KOSPI 금융 N N N N N 752 -6 5 -0.79 6521745 8635 34.69 757 758 751 985 531 758 755.27 1.60 0 -83 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 352 -12.13 0.25 12 0.02 -62.00 3007.00 1115 20240314 -32.56 621 20241210 21.10 770 -2.34 20250120 675 11.41 20250123 1115 -32.56 20240314 621 21.10 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
9 20250218 090217 57 100.00 KOSPI 금융 N N N N N 757 -1 5 -0.13 1514 2 0.01 757 757 757 985 531 758 757.00 1.60 0 0 767 762 755 750 743 759 747 234 227 500 510 1 1 46803136 354 -12.21 0.25 12 0.00 -62.00 3007.00 1115 20240314 -32.11 621 20241210 21.90 770 -1.69 20250120 675 12.15 20250123 1115 -32.11 20240314 621 21.90 20241210 1.46 N 006200 500 234 억 750970 N N 18 N 00 N
10 20250217 160216 57 100.00 KOSPI 금융 N N N N N 758 -1 5 -0.13 18795767 24884 38.02 760 760 748 986 532 759 755.34 1.61 0 -727 773 766 753 746 733 759 739 234 227 500 510 1 1 46803136 355 -12.23 0.25 12 0.05 -62.00 3007.00 1115 20240314 -32.02 621 20241210 22.06 770 -1.56 20250120 675 12.30 20250123 1115 -32.02 20240314 621 22.06 20241210 1.44 N 006200 500 234 억 751580 N N 18 N 00 N
11 20250217 150217 57 100.00 KOSPI 금융 N N N N N 758 -1 5 -0.13 17784254 23547 35.98 760 760 748 986 532 759 755.27 1.61 0 -369 773 766 753 746 733 759 739 234 227 500 510 1 1 46803136 355 -12.23 0.25 12 0.05 -62.00 3007.00 1115 20240314 -32.02 621 20241210 22.06 770 -1.56 20250120 675 12.30 20250123 1115 -32.02 20240314 621 22.06 20241210 1.44 N 006200 500 234 억 751580 N N 33 N 00 N
12 20250217 140216 57 100.00 KOSPI 금융 N N N N N 758 -1 5 -0.13 17713760 23454 35.84 760 760 748 986 532 759 755.26 1.61 0 -369 773 766 753 746 733 759 739 234 227 500 510 1 1 46803136 355 -12.23 0.25 12 0.05 -62.00 3007.00 1115 20240314 -32.02 621 20241210 22.06 770 -1.56 20250120 675 12.30 20250123 1115 -32.02 20240314 621 22.06 20241210 1.44 N 006200 500 234 억 751580 N N 33 N 00 N