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
006840/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
20250218,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10000,10,2,0.10,45302730,4541,142.26,9990,10040,9950,12980,7000,9990,9976.38,5.45,0,176,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1325,3.85,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.54,9450,20250102,5.82,10280,-2.72,20250123,9450,5.82,20250102,18030,-44.54,20240219,9450,5.82,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,0,3,0.00,41876360,4198,131.52,9990,10040,9950,12980,7000,9990,9975.31,5.45,0,150,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1323,3.84,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.59,9450,20250102,5.71,10280,-2.82,20250123,9450,5.71,20250102,18030,-44.59,20240219,9450,5.71,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,140223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10000,10,2,0.10,37161780,3725,116.70,9990,10040,9950,12980,7000,9990,9976.32,5.45,0,11,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1325,3.85,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.54,9450,20250102,5.82,10280,-2.72,20250123,9450,5.82,20250102,18030,-44.54,20240219,9450,5.82,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,130221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9970,-20,5,-0.20,34094090,3418,107.08,9990,10040,9950,12980,7000,9990,9974.87,5.45,0,8,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1321,3.83,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.70,9450,20250102,5.50,10280,-3.02,20250123,9450,5.50,20250102,18030,-44.70,20240219,9450,5.50,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,120222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,0,3,0.00,33884600,3397,106.42,9990,10040,9950,12980,7000,9990,9974.86,5.45,0,0,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1323,3.84,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.59,9450,20250102,5.71,10280,-2.82,20250123,9450,5.71,20250102,18030,-44.59,20240219,9450,5.71,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,110222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,0,3,0.00,32915770,3300,103.38,9990,10040,9950,12980,7000,9990,9974.48,5.45,0,-14,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1323,3.84,0.23,12,0.02,2600.00,44100.00,18030,20240219,-44.59,9450,20250102,5.71,10280,-2.82,20250123,9450,5.71,20250102,18030,-44.59,20240219,9450,5.71,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,100222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,0,3,0.00,9377840,939,29.42,9990,10040,9980,12980,7000,9990,9987.05,5.45,0,-14,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1323,3.84,0.23,12,0.01,2600.00,44100.00,18030,20240219,-44.59,9450,20250102,5.71,10280,-2.82,20250123,9450,5.71,20250102,18030,-44.59,20240219,9450,5.71,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250218,090222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10040,50,2,0.50,490600,49,1.54,9990,10040,9990,12980,7000,9990,10012.24,5.45,0,-3,10043,10016,9963,9936,9883,10030,9950,662,2990,5000,7190,10,1,13247561,1330,3.86,0.23,12,0.00,2600.00,44100.00,18030,20240219,-44.32,9450,20250102,6.24,10280,-2.33,20250123,9450,6.24,20250102,18030,-44.32,20240219,9450,6.24,20250102,0.15,N,006840,5000,662 억,,721403,N,N,5,N,00,N
20250217,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9990,80,2,0.81,31770200,3192,149.86,9980,9990,9910,12880,6940,9910,9953.07,5.44,0,216,10050,9980,9910,9840,9770,9945,9805,662,2970,5000,7130,10,1,13247561,1323,3.84,0.23,12,0.02,2600.00,44100.00,18030,20240219,-44.59,9450,20250102,5.71,10280,-2.82,20250123,9450,5.71,20250102,18030,-44.59,20240219,9450,5.71,20250102,0.15,N,006840,5000,662 억,,721163,N,N,5,N,00,N
20250217,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9980,70,2,0.71,29722890,2987,140.23,9980,9990,9910,12880,6940,9910,9950.75,5.44,0,201,10050,9980,9910,9840,9770,9945,9805,662,2970,5000,7130,10,1,13247561,1322,3.84,0.23,12,0.02,2600.00,44100.00,18030,20240219,-44.65,9450,20250102,5.61,10280,-2.92,20250123,9450,5.61,20250102,18030,-44.65,20240219,9450,5.61,20250102,0.15,N,006840,5000,662 억,,721163,N,N,18,N,00,N
20250217,140221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9960,50,2,0.50,28237760,2838,133.24,9980,9990,9910,12880,6940,9910,9949.88,5.44,0,212,10050,9980,9910,9840,9770,9945,9805,662,2970,5000,7130,10,1,13247561,1319,3.83,0.23,12,0.02,2600.00,44100.00,18030,20240219,-44.76,9450,20250102,5.40,10280,-3.11,20250123,9450,5.40,20250102,18030,-44.76,20240219,9450,5.40,20250102,0.15,N,006840,5000,662 억,,721163,N,N,18,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 160222 57 100.00 KOSPI 금융 N N N N N 10000 10 2 0.10 45302730 4541 142.26 9990 10040 9950 12980 7000 9990 9976.38 5.45 0 176 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1325 3.85 0.23 12 0.03 2600.00 44100.00 18030 20240219 -44.54 9450 20250102 5.82 10280 -2.72 20250123 9450 5.82 20250102 18030 -44.54 20240219 9450 5.82 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
3 20250218 150222 57 100.00 KOSPI 금융 N N N N N 9990 0 3 0.00 41876360 4198 131.52 9990 10040 9950 12980 7000 9990 9975.31 5.45 0 150 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1323 3.84 0.23 12 0.03 2600.00 44100.00 18030 20240219 -44.59 9450 20250102 5.71 10280 -2.82 20250123 9450 5.71 20250102 18030 -44.59 20240219 9450 5.71 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
4 20250218 140223 57 100.00 KOSPI 금융 N N N N N 10000 10 2 0.10 37161780 3725 116.70 9990 10040 9950 12980 7000 9990 9976.32 5.45 0 11 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1325 3.85 0.23 12 0.03 2600.00 44100.00 18030 20240219 -44.54 9450 20250102 5.82 10280 -2.72 20250123 9450 5.82 20250102 18030 -44.54 20240219 9450 5.82 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
5 20250218 130221 57 100.00 KOSPI 금융 N N N N N 9970 -20 5 -0.20 34094090 3418 107.08 9990 10040 9950 12980 7000 9990 9974.87 5.45 0 8 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1321 3.83 0.23 12 0.03 2600.00 44100.00 18030 20240219 -44.70 9450 20250102 5.50 10280 -3.02 20250123 9450 5.50 20250102 18030 -44.70 20240219 9450 5.50 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
6 20250218 120222 57 100.00 KOSPI 금융 N N N N N 9990 0 3 0.00 33884600 3397 106.42 9990 10040 9950 12980 7000 9990 9974.86 5.45 0 0 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1323 3.84 0.23 12 0.03 2600.00 44100.00 18030 20240219 -44.59 9450 20250102 5.71 10280 -2.82 20250123 9450 5.71 20250102 18030 -44.59 20240219 9450 5.71 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
7 20250218 110222 57 100.00 KOSPI 금융 N N N N N 9990 0 3 0.00 32915770 3300 103.38 9990 10040 9950 12980 7000 9990 9974.48 5.45 0 -14 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1323 3.84 0.23 12 0.02 2600.00 44100.00 18030 20240219 -44.59 9450 20250102 5.71 10280 -2.82 20250123 9450 5.71 20250102 18030 -44.59 20240219 9450 5.71 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
8 20250218 100222 57 100.00 KOSPI 금융 N N N N N 9990 0 3 0.00 9377840 939 29.42 9990 10040 9980 12980 7000 9990 9987.05 5.45 0 -14 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1323 3.84 0.23 12 0.01 2600.00 44100.00 18030 20240219 -44.59 9450 20250102 5.71 10280 -2.82 20250123 9450 5.71 20250102 18030 -44.59 20240219 9450 5.71 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
9 20250218 090222 57 100.00 KOSPI 금융 N N N N N 10040 50 2 0.50 490600 49 1.54 9990 10040 9990 12980 7000 9990 10012.24 5.45 0 -3 10043 10016 9963 9936 9883 10030 9950 662 2990 5000 7190 10 1 13247561 1330 3.86 0.23 12 0.00 2600.00 44100.00 18030 20240219 -44.32 9450 20250102 6.24 10280 -2.33 20250123 9450 6.24 20250102 18030 -44.32 20240219 9450 6.24 20250102 0.15 N 006840 5000 662 억 721403 N N 5 N 00 N
10 20250217 160222 57 100.00 KOSPI 금융 N N N N N 9990 80 2 0.81 31770200 3192 149.86 9980 9990 9910 12880 6940 9910 9953.07 5.44 0 216 10050 9980 9910 9840 9770 9945 9805 662 2970 5000 7130 10 1 13247561 1323 3.84 0.23 12 0.02 2600.00 44100.00 18030 20240219 -44.59 9450 20250102 5.71 10280 -2.82 20250123 9450 5.71 20250102 18030 -44.59 20240219 9450 5.71 20250102 0.15 N 006840 5000 662 억 721163 N N 5 N 00 N
11 20250217 150222 57 100.00 KOSPI 금융 N N N N N 9980 70 2 0.71 29722890 2987 140.23 9980 9990 9910 12880 6940 9910 9950.75 5.44 0 201 10050 9980 9910 9840 9770 9945 9805 662 2970 5000 7130 10 1 13247561 1322 3.84 0.23 12 0.02 2600.00 44100.00 18030 20240219 -44.65 9450 20250102 5.61 10280 -2.92 20250123 9450 5.61 20250102 18030 -44.65 20240219 9450 5.61 20250102 0.15 N 006840 5000 662 억 721163 N N 18 N 00 N
12 20250217 140221 57 100.00 KOSPI 금융 N N N N N 9960 50 2 0.50 28237760 2838 133.24 9980 9990 9910 12880 6940 9910 9949.88 5.44 0 212 10050 9980 9910 9840 9770 9945 9805 662 2970 5000 7130 10 1 13247561 1319 3.83 0.23 12 0.02 2600.00 44100.00 18030 20240219 -44.76 9450 20250102 5.40 10280 -3.11 20250123 9450 5.40 20250102 18030 -44.76 20240219 9450 5.40 20250102 0.15 N 006840 5000 662 억 721163 N N 18 N 00 N