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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 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
20250228,160221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35100,-550,5,-1.54,658206050,18646,138.09,35650,35750,35000,46300,25000,35650,35300.13,1.93,0,-2288,36550,36100,35650,35200,34750,36325,35425,396,10650,1000,26380,50,1,39624084,13908,8.33,0.56,12,0.05,4215.00,62149.00,38555,20240220,-8.96,26506,20240819,32.42,37100,-5.39,20250224,32550,7.83,20250203,40700,-13.76,20240307,29150,20.41,20240819,0.08,N,006040,1000,396 억,,764874,N,N,829,N,00,N
20250228,150221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35200,-450,5,-1.26,463854250,13110,97.09,35650,35750,35200,46300,25000,35650,35381.71,1.93,0,-2298,36550,36100,35650,35200,34750,36325,35425,396,10650,1000,26380,50,1,39624084,13948,8.35,0.57,12,0.03,4215.00,62149.00,38555,20240220,-8.70,26506,20240819,32.80,37100,-5.12,20250224,32550,8.14,20250203,40700,-13.51,20240307,29150,20.75,20240819,0.08,N,006040,1000,396 억,,764874,N,N,0,N,00,N
20250228,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-200,5,-0.56,359213650,10143,75.12,35650,35750,35250,46300,25000,35650,35414.93,1.93,0,-1941,36550,36100,35650,35200,34750,36325,35425,396,10650,1000,26380,50,1,39624084,14047,8.41,0.57,12,0.03,4215.00,62149.00,38555,20240220,-8.05,26506,20240819,33.74,37100,-4.45,20250224,32550,8.91,20250203,40700,-12.90,20240307,29150,21.61,20240819,0.08,N,006040,1000,396 억,,764874,N,N,0,N,00,N
20250228,130222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-200,5,-0.56,317083850,8951,66.29,35650,35750,35300,46300,25000,35650,35424.41,1.93,0,-1488,36550,36100,35650,35200,34750,36325,35425,396,10650,1000,26380,50,1,39624084,14047,8.41,0.57,12,0.02,4215.00,62149.00,38555,20240220,-8.05,26506,20240819,33.74,37100,-4.45,20250224,32550,8.91,20250203,40700,-12.90,20240307,29150,21.61,20240819,0.08,N,006040,1000,396 억,,764874,N,N,0,N,00,N
20250228,120220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-150,5,-0.42,286513200,8087,59.89,35650,35750,35300,46300,25000,35650,35428.86,1.93,0,-1545,36550,36100,35650,35200,34750,36325,35425,396,10650,1000,26380,50,1,39624084,14067,8.42,0.57,12,0.02,4215.00,62149.00,38555,20240220,-7.92,26506,20240819,33.93,37100,-4.31,20250224,32550,9.06,20250203,40700,-12.78,20240307,29150,21.78,20240819,0.08,N,006040,1000,396 억,,764874,N,N,0,N,00,N
20250228,110221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35400,-250,5,-0.70,184178750,5195,38.47,35650,35750,35300,46300,25000,35650,35453.08,1.93,0,-1690,36550,36100,35650,35200,34750,36325,35425,396,10650,1000,26380,50,1,39624084,14027,8.40,0.57,12,0.01,4215.00,62149.00,38555,20240220,-8.18,26506,20240819,33.55,37100,-4.58,20250224,32550,8.76,20250203,40700,-13.02,20240307,29150,21.44,20240819,0.08,N,006040,1000,396 억,,764874,N,N,0,N,00,N
20250228,100220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-150,5,-0.42,82344550,2321,17.19,35650,35750,35300,46300,25000,35650,35478.05,1.93,0,-459,36550,36100,35650,35200,34750,36325,35425,396,10650,1000,26380,50,1,39624084,14067,8.42,0.57,12,0.01,4215.00,62149.00,38555,20240220,-7.92,26506,20240819,33.93,37100,-4.31,20250224,32550,9.06,20250203,40700,-12.78,20240307,29150,21.78,20240819,0.08,N,006040,1000,396 억,,764874,N,N,0,N,00,N
20250228,090221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,0,3,0.00,20427750,573,4.24,35650,35750,35650,46300,25000,35650,35650.52,1.93,0,-10,36550,36100,35650,35200,34750,36325,35425,396,10650,1000,26380,50,1,39624084,14126,8.46,0.57,12,0.00,4215.00,62149.00,38555,20240220,-7.53,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40700,-12.41,20240307,29150,22.30,20240819,0.08,N,006040,1000,396 억,,764874,N,N,0,N,00,N
20250227,160219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,150,2,0.42,474765500,13356,78.62,35500,36100,35200,46150,24850,35500,35546.98,1.93,0,-2565,36933,36216,35833,35116,34733,36025,34925,396,10650,1000,26270,50,1,39624084,14126,8.46,0.57,12,0.03,4215.00,62149.00,38555,20240220,-7.53,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40700,-12.41,20240307,29150,22.30,20240819,0.08,N,006040,1000,396 억,,765081,N,N,96,N,00,N
20250227,150220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,150,2,0.42,443093900,12467,73.39,35500,36100,35200,46150,24850,35500,35541.34,1.93,0,-2443,36933,36216,35833,35116,34733,36025,34925,396,10650,1000,26270,50,1,39624084,14126,8.46,0.57,12,0.03,4215.00,62149.00,38555,20240220,-7.53,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40700,-12.41,20240307,29150,22.30,20240819,0.08,N,006040,1000,396 억,,765081,N,N,96,N,00,N
20250227,140220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,150,2,0.42,415224350,11684,68.78,35500,36100,35200,46150,24850,35500,35537.86,1.93,0,-2365,36933,36216,35833,35116,34733,36025,34925,396,10650,1000,26270,50,1,39624084,14126,8.46,0.57,12,0.03,4215.00,62149.00,38555,20240220,-7.53,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40700,-12.41,20240307,29150,22.30,20240819,0.08,N,006040,1000,396 억,,765081,N,N,96,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 20250228 160221 55 60.00 KOSPI 금융 N N N Y 60 N 35100 -550 5 -1.54 658206050 18646 138.09 35650 35750 35000 46300 25000 35650 35300.13 1.93 0 -2288 36550 36100 35650 35200 34750 36325 35425 396 10650 1000 26380 50 1 39624084 13908 8.33 0.56 12 0.05 4215.00 62149.00 38555 20240220 -8.96 26506 20240819 32.42 37100 -5.39 20250224 32550 7.83 20250203 40700 -13.76 20240307 29150 20.41 20240819 0.08 N 006040 1000 396 억 764874 N N 829 N 00 N
3 20250228 150221 55 60.00 KOSPI 금융 N N N Y 60 N 35200 -450 5 -1.26 463854250 13110 97.09 35650 35750 35200 46300 25000 35650 35381.71 1.93 0 -2298 36550 36100 35650 35200 34750 36325 35425 396 10650 1000 26380 50 1 39624084 13948 8.35 0.57 12 0.03 4215.00 62149.00 38555 20240220 -8.70 26506 20240819 32.80 37100 -5.12 20250224 32550 8.14 20250203 40700 -13.51 20240307 29150 20.75 20240819 0.08 N 006040 1000 396 억 764874 N N 0 N 00 N
4 20250228 140222 55 60.00 KOSPI 금융 N N N Y 60 N 35450 -200 5 -0.56 359213650 10143 75.12 35650 35750 35250 46300 25000 35650 35414.93 1.93 0 -1941 36550 36100 35650 35200 34750 36325 35425 396 10650 1000 26380 50 1 39624084 14047 8.41 0.57 12 0.03 4215.00 62149.00 38555 20240220 -8.05 26506 20240819 33.74 37100 -4.45 20250224 32550 8.91 20250203 40700 -12.90 20240307 29150 21.61 20240819 0.08 N 006040 1000 396 억 764874 N N 0 N 00 N
5 20250228 130222 55 60.00 KOSPI 금융 N N N Y 60 N 35450 -200 5 -0.56 317083850 8951 66.29 35650 35750 35300 46300 25000 35650 35424.41 1.93 0 -1488 36550 36100 35650 35200 34750 36325 35425 396 10650 1000 26380 50 1 39624084 14047 8.41 0.57 12 0.02 4215.00 62149.00 38555 20240220 -8.05 26506 20240819 33.74 37100 -4.45 20250224 32550 8.91 20250203 40700 -12.90 20240307 29150 21.61 20240819 0.08 N 006040 1000 396 억 764874 N N 0 N 00 N
6 20250228 120220 55 60.00 KOSPI 금융 N N N Y 60 N 35500 -150 5 -0.42 286513200 8087 59.89 35650 35750 35300 46300 25000 35650 35428.86 1.93 0 -1545 36550 36100 35650 35200 34750 36325 35425 396 10650 1000 26380 50 1 39624084 14067 8.42 0.57 12 0.02 4215.00 62149.00 38555 20240220 -7.92 26506 20240819 33.93 37100 -4.31 20250224 32550 9.06 20250203 40700 -12.78 20240307 29150 21.78 20240819 0.08 N 006040 1000 396 억 764874 N N 0 N 00 N
7 20250228 110221 55 60.00 KOSPI 금융 N N N Y 60 N 35400 -250 5 -0.70 184178750 5195 38.47 35650 35750 35300 46300 25000 35650 35453.08 1.93 0 -1690 36550 36100 35650 35200 34750 36325 35425 396 10650 1000 26380 50 1 39624084 14027 8.40 0.57 12 0.01 4215.00 62149.00 38555 20240220 -8.18 26506 20240819 33.55 37100 -4.58 20250224 32550 8.76 20250203 40700 -13.02 20240307 29150 21.44 20240819 0.08 N 006040 1000 396 억 764874 N N 0 N 00 N
8 20250228 100220 55 60.00 KOSPI 금융 N N N Y 60 N 35500 -150 5 -0.42 82344550 2321 17.19 35650 35750 35300 46300 25000 35650 35478.05 1.93 0 -459 36550 36100 35650 35200 34750 36325 35425 396 10650 1000 26380 50 1 39624084 14067 8.42 0.57 12 0.01 4215.00 62149.00 38555 20240220 -7.92 26506 20240819 33.93 37100 -4.31 20250224 32550 9.06 20250203 40700 -12.78 20240307 29150 21.78 20240819 0.08 N 006040 1000 396 억 764874 N N 0 N 00 N
9 20250228 090221 55 60.00 KOSPI 금융 N N N Y 60 N 35650 0 3 0.00 20427750 573 4.24 35650 35750 35650 46300 25000 35650 35650.52 1.93 0 -10 36550 36100 35650 35200 34750 36325 35425 396 10650 1000 26380 50 1 39624084 14126 8.46 0.57 12 0.00 4215.00 62149.00 38555 20240220 -7.53 26506 20240819 34.50 37100 -3.91 20250224 32550 9.52 20250203 40700 -12.41 20240307 29150 22.30 20240819 0.08 N 006040 1000 396 억 764874 N N 0 N 00 N
10 20250227 160219 55 60.00 KOSPI 금융 N N N Y 60 N 35650 150 2 0.42 474765500 13356 78.62 35500 36100 35200 46150 24850 35500 35546.98 1.93 0 -2565 36933 36216 35833 35116 34733 36025 34925 396 10650 1000 26270 50 1 39624084 14126 8.46 0.57 12 0.03 4215.00 62149.00 38555 20240220 -7.53 26506 20240819 34.50 37100 -3.91 20250224 32550 9.52 20250203 40700 -12.41 20240307 29150 22.30 20240819 0.08 N 006040 1000 396 억 765081 N N 96 N 00 N
11 20250227 150220 55 60.00 KOSPI 금융 N N N Y 60 N 35650 150 2 0.42 443093900 12467 73.39 35500 36100 35200 46150 24850 35500 35541.34 1.93 0 -2443 36933 36216 35833 35116 34733 36025 34925 396 10650 1000 26270 50 1 39624084 14126 8.46 0.57 12 0.03 4215.00 62149.00 38555 20240220 -7.53 26506 20240819 34.50 37100 -3.91 20250224 32550 9.52 20250203 40700 -12.41 20240307 29150 22.30 20240819 0.08 N 006040 1000 396 억 765081 N N 96 N 00 N
12 20250227 140220 55 60.00 KOSPI 금융 N N N Y 60 N 35650 150 2 0.42 415224350 11684 68.78 35500 36100 35200 46150 24850 35500 35537.86 1.93 0 -2365 36933 36216 35833 35116 34733 36025 34925 396 10650 1000 26270 50 1 39624084 14126 8.46 0.57 12 0.03 4215.00 62149.00 38555 20240220 -7.53 26506 20240819 34.50 37100 -3.91 20250224 32550 9.52 20250203 40700 -12.41 20240307 29150 22.30 20240819 0.08 N 006040 1000 396 억 765081 N N 96 N 00 N