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
008060/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
20250218,160231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7140,10,2,0.14,363844010,51016,73.42,7100,7150,7100,9260,5000,7130,7131.96,6.76,0,-950,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2420,19.62,0.41,12,0.15,364.00,17309.00,7150,20250218,-0.14,5990,20240806,19.20,7150,-0.14,20250218,6640,7.53,20250102,7150,-0.14,20250218,5990,19.20,20240806,0.25,N,008060,500,169 억,,2289357,N,N,79,N,00,N
20250218,150232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7140,10,2,0.14,342851290,48075,69.19,7100,7150,7100,9260,5000,7130,7131.59,6.76,0,-1268,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2420,19.62,0.41,12,0.14,364.00,17309.00,7150,20250218,-0.14,5990,20240806,19.20,7150,-0.14,20250218,6640,7.53,20250102,7150,-0.14,20250218,5990,19.20,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,N,00,N
20250218,140232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7140,10,2,0.14,286296350,40155,57.79,7100,7150,7100,9260,5000,7130,7129.78,6.76,0,-1129,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2420,19.62,0.41,12,0.12,364.00,17309.00,7150,20250218,-0.14,5990,20240806,19.20,7150,-0.14,20250218,6640,7.53,20250102,7150,-0.14,20250218,5990,19.20,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,N,00,N
20250218,130231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7130,0,3,0.00,210056110,29468,42.41,7100,7150,7100,9260,5000,7130,7128.28,6.76,0,-2385,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2416,19.59,0.41,12,0.09,364.00,17309.00,7150,20250218,-0.28,5990,20240806,19.03,7150,-0.28,20250218,6640,7.38,20250102,7150,-0.28,20250218,5990,19.03,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,N,00,N
20250218,120232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7120,-10,5,-0.14,183845730,25786,37.11,7100,7150,7100,9260,5000,7130,7129.67,6.76,0,-2601,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2413,19.56,0.41,12,0.08,364.00,17309.00,7150,20250218,-0.42,5990,20240806,18.86,7150,-0.42,20250218,6640,7.23,20250102,7150,-0.42,20250218,5990,18.86,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,N,00,N
20250218,110231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7130,0,3,0.00,132985330,18648,26.84,7100,7150,7100,9260,5000,7130,7131.35,6.76,0,-1217,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2416,19.59,0.41,12,0.06,364.00,17309.00,7150,20250218,-0.28,5990,20240806,19.03,7150,-0.28,20250218,6640,7.38,20250102,7150,-0.28,20250218,5990,19.03,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,N,00,N
20250218,100232,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7130,0,3,0.00,106480840,14928,21.48,7100,7150,7100,9260,5000,7130,7132.96,6.76,0,-1495,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2416,19.59,0.41,12,0.04,364.00,17309.00,7150,20250218,-0.28,5990,20240806,19.03,7150,-0.28,20250218,6640,7.38,20250102,7150,-0.28,20250218,5990,19.03,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,N,00,N
20250218,090232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-30,5,-0.42,8073830,1137,1.64,7100,7130,7100,9260,5000,7130,7100.99,6.76,0,-209,7190,7160,7110,7080,7030,7175,7095,169,2130,500,5410,10,1,33890150,2406,19.51,0.41,12,0.00,364.00,17309.00,7140,20250217,-0.56,5990,20240806,18.53,7140,-0.56,20250217,6640,6.93,20250102,7140,-0.56,20250217,5990,18.53,20240806,0.25,N,008060,500,169 억,,2289357,N,N,9,N,00,N
20250217,160231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7130,60,2,0.85,494533760,69476,31.73,7070,7140,7060,9190,4950,7070,7118.04,6.77,0,-2794,7163,7116,7023,6976,6883,7140,7000,169,2120,500,5370,10,1,33890150,2416,19.59,0.41,12,0.21,364.00,17309.00,7140,20250217,-0.14,5990,20240806,19.03,7140,-0.14,20250217,6640,7.38,20250102,7140,-0.14,20250217,5990,19.03,20240806,0.23,N,008060,500,169 억,,2292920,N,N,9,N,00,N
20250217,150231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7130,60,2,0.85,452901180,63638,29.07,7070,7140,7060,9190,4950,7070,7116.84,6.77,0,-3357,7163,7116,7023,6976,6883,7140,7000,169,2120,500,5370,10,1,33890150,2416,19.59,0.41,12,0.19,364.00,17309.00,7140,20250217,-0.14,5990,20240806,19.03,7140,-0.14,20250217,6640,7.38,20250102,7140,-0.14,20250217,5990,19.03,20240806,0.23,N,008060,500,169 억,,2292920,N,N,4,N,00,N
20250217,140231,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7130,60,2,0.85,416717550,58567,26.75,7070,7140,7060,9190,4950,7070,7115.23,6.77,0,-3195,7163,7116,7023,6976,6883,7140,7000,169,2120,500,5370,10,1,33890150,2416,19.59,0.41,12,0.17,364.00,17309.00,7140,20250217,-0.14,5990,20240806,19.03,7140,-0.14,20250217,6640,7.38,20250102,7140,-0.14,20250217,5990,19.03,20240806,0.23,N,008060,500,169 억,,2292920,N,N,4,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 160231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7140 10 2 0.14 363844010 51016 73.42 7100 7150 7100 9260 5000 7130 7131.96 6.76 0 -950 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2420 19.62 0.41 12 0.15 364.00 17309.00 7150 20250218 -0.14 5990 20240806 19.20 7150 -0.14 20250218 6640 7.53 20250102 7150 -0.14 20250218 5990 19.20 20240806 0.25 N 008060 500 169 억 2289357 N N 79 N 00 N
3 20250218 150232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7140 10 2 0.14 342851290 48075 69.19 7100 7150 7100 9260 5000 7130 7131.59 6.76 0 -1268 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2420 19.62 0.41 12 0.14 364.00 17309.00 7150 20250218 -0.14 5990 20240806 19.20 7150 -0.14 20250218 6640 7.53 20250102 7150 -0.14 20250218 5990 19.20 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N
4 20250218 140232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7140 10 2 0.14 286296350 40155 57.79 7100 7150 7100 9260 5000 7130 7129.78 6.76 0 -1129 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2420 19.62 0.41 12 0.12 364.00 17309.00 7150 20250218 -0.14 5990 20240806 19.20 7150 -0.14 20250218 6640 7.53 20250102 7150 -0.14 20250218 5990 19.20 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N
5 20250218 130231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7130 0 3 0.00 210056110 29468 42.41 7100 7150 7100 9260 5000 7130 7128.28 6.76 0 -2385 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2416 19.59 0.41 12 0.09 364.00 17309.00 7150 20250218 -0.28 5990 20240806 19.03 7150 -0.28 20250218 6640 7.38 20250102 7150 -0.28 20250218 5990 19.03 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N
6 20250218 120232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7120 -10 5 -0.14 183845730 25786 37.11 7100 7150 7100 9260 5000 7130 7129.67 6.76 0 -2601 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2413 19.56 0.41 12 0.08 364.00 17309.00 7150 20250218 -0.42 5990 20240806 18.86 7150 -0.42 20250218 6640 7.23 20250102 7150 -0.42 20250218 5990 18.86 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N
7 20250218 110231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7130 0 3 0.00 132985330 18648 26.84 7100 7150 7100 9260 5000 7130 7131.35 6.76 0 -1217 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2416 19.59 0.41 12 0.06 364.00 17309.00 7150 20250218 -0.28 5990 20240806 19.03 7150 -0.28 20250218 6640 7.38 20250102 7150 -0.28 20250218 5990 19.03 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N
8 20250218 100232 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7130 0 3 0.00 106480840 14928 21.48 7100 7150 7100 9260 5000 7130 7132.96 6.76 0 -1495 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2416 19.59 0.41 12 0.04 364.00 17309.00 7150 20250218 -0.28 5990 20240806 19.03 7150 -0.28 20250218 6640 7.38 20250102 7150 -0.28 20250218 5990 19.03 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N
9 20250218 090232 55 60.00 KOSPI 금융 N N N Y 60 N 7100 -30 5 -0.42 8073830 1137 1.64 7100 7130 7100 9260 5000 7130 7100.99 6.76 0 -209 7190 7160 7110 7080 7030 7175 7095 169 2130 500 5410 10 1 33890150 2406 19.51 0.41 12 0.00 364.00 17309.00 7140 20250217 -0.56 5990 20240806 18.53 7140 -0.56 20250217 6640 6.93 20250102 7140 -0.56 20250217 5990 18.53 20240806 0.25 N 008060 500 169 억 2289357 N N 9 N 00 N
10 20250217 160231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7130 60 2 0.85 494533760 69476 31.73 7070 7140 7060 9190 4950 7070 7118.04 6.77 0 -2794 7163 7116 7023 6976 6883 7140 7000 169 2120 500 5370 10 1 33890150 2416 19.59 0.41 12 0.21 364.00 17309.00 7140 20250217 -0.14 5990 20240806 19.03 7140 -0.14 20250217 6640 7.38 20250102 7140 -0.14 20250217 5990 19.03 20240806 0.23 N 008060 500 169 억 2292920 N N 9 N 00 N
11 20250217 150231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7130 60 2 0.85 452901180 63638 29.07 7070 7140 7060 9190 4950 7070 7116.84 6.77 0 -3357 7163 7116 7023 6976 6883 7140 7000 169 2120 500 5370 10 1 33890150 2416 19.59 0.41 12 0.19 364.00 17309.00 7140 20250217 -0.14 5990 20240806 19.03 7140 -0.14 20250217 6640 7.38 20250102 7140 -0.14 20250217 5990 19.03 20240806 0.23 N 008060 500 169 억 2292920 N N 4 N 00 N
12 20250217 140231 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7130 60 2 0.85 416717550 58567 26.75 7070 7140 7060 9190 4950 7070 7115.23 6.77 0 -3195 7163 7116 7023 6976 6883 7140 7000 169 2120 500 5370 10 1 33890150 2416 19.59 0.41 12 0.17 364.00 17309.00 7140 20250217 -0.14 5990 20240806 19.03 7140 -0.14 20250217 6640 7.38 20250102 7140 -0.14 20250217 5990 19.03 20240806 0.23 N 008060 500 169 억 2292920 N N 4 N 00 N