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
006120/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
20250228,160222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35000,-1300,5,-3.58,979722700,27754,216.57,35950,36150,35000,47150,25450,36300,35300.23,13.67,0,-16648,36633,36466,36283,36116,35933,36375,36025,1049,10850,5000,26860,50,1,18785855,6575,3.74,0.24,12,0.15,9366.00,146212.00,47750,20240223,-26.70,32550,20241028,7.53,39200,-10.71,20250102,34200,2.34,20250203,47000,-25.53,20240408,32550,7.53,20241028,0.26,N,006120,5000,1048 억,,2567334,N,N,63,N,00,N
20250228,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35200,-1100,5,-3.03,697594850,19699,153.72,35950,36150,35100,47150,25450,36300,35412.70,13.67,0,-10902,36633,36466,36283,36116,35933,36375,36025,1049,10850,5000,26860,50,1,18785855,6613,3.76,0.24,12,0.10,9366.00,146212.00,47750,20240223,-26.28,32550,20241028,8.14,39200,-10.20,20250102,34200,2.92,20250203,47000,-25.11,20240408,32550,8.14,20241028,0.26,N,006120,5000,1048 억,,2567334,N,N,1,N,00,N
20250228,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35350,-950,5,-2.62,516745700,14569,113.69,35950,36150,35200,47150,25450,36300,35468.85,13.67,0,-7007,36633,36466,36283,36116,35933,36375,36025,1049,10850,5000,26860,50,1,18785855,6641,3.77,0.24,12,0.08,9366.00,146212.00,47750,20240223,-25.97,32550,20241028,8.60,39200,-9.82,20250102,34200,3.36,20250203,47000,-24.79,20240408,32550,8.60,20241028,0.26,N,006120,5000,1048 억,,2567334,N,N,1,N,00,N
20250228,130223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35400,-900,5,-2.48,415447100,11707,91.35,35950,36150,35200,47150,25450,36300,35487.07,13.67,0,-4633,36633,36466,36283,36116,35933,36375,36025,1049,10850,5000,26860,50,1,18785855,6650,3.78,0.24,12,0.06,9366.00,146212.00,47750,20240223,-25.86,32550,20241028,8.76,39200,-9.69,20250102,34200,3.51,20250203,47000,-24.68,20240408,32550,8.76,20241028,0.26,N,006120,5000,1048 억,,2567334,N,N,1,N,00,N
20250228,120222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35400,-900,5,-2.48,355750750,10020,78.19,35950,36150,35200,47150,25450,36300,35504.07,13.67,0,-3374,36633,36466,36283,36116,35933,36375,36025,1049,10850,5000,26860,50,1,18785855,6650,3.78,0.24,12,0.05,9366.00,146212.00,47750,20240223,-25.86,32550,20241028,8.76,39200,-9.69,20250102,34200,3.51,20250203,47000,-24.68,20240408,32550,8.76,20241028,0.26,N,006120,5000,1048 억,,2567334,N,N,1,N,00,N
20250228,110222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35350,-950,5,-2.62,282789050,7954,62.07,35950,36150,35250,47150,25450,36300,35553.06,13.67,0,-2554,36633,36466,36283,36116,35933,36375,36025,1049,10850,5000,26860,50,1,18785855,6641,3.77,0.24,12,0.04,9366.00,146212.00,47750,20240223,-25.97,32550,20241028,8.60,39200,-9.82,20250102,34200,3.36,20250203,47000,-24.79,20240408,32550,8.60,20241028,0.26,N,006120,5000,1048 억,,2567334,N,N,1,N,00,N
20250228,100222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35600,-700,5,-1.93,137176400,3842,29.98,35950,36150,35600,47150,25450,36300,35704.42,13.67,0,-1699,36633,36466,36283,36116,35933,36375,36025,1049,10850,5000,26860,50,1,18785855,6688,3.80,0.24,12,0.02,9366.00,146212.00,47750,20240223,-25.45,32550,20241028,9.37,39200,-9.18,20250102,34200,4.09,20250203,47000,-24.26,20240408,32550,9.37,20241028,0.26,N,006120,5000,1048 억,,2567334,N,N,1,N,00,N
20250228,090223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35800,-500,5,-1.38,16988650,473,3.69,35950,36150,35800,47150,25450,36300,35916.81,13.67,0,-452,36633,36466,36283,36116,35933,36375,36025,1049,10850,5000,26860,50,1,18785855,6725,3.82,0.24,12,0.00,9366.00,146212.00,47750,20240223,-25.03,32550,20241028,9.98,39200,-8.67,20250102,34200,4.68,20250203,47000,-23.83,20240408,32550,9.98,20241028,0.26,N,006120,5000,1048 억,,2567334,N,N,1,N,00,N
20250227,160220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36300,-450,5,-1.22,463800800,12798,85.29,36400,36450,36100,47750,25750,36750,36239.80,13.67,0,-1466,37450,37100,36550,36200,35650,37275,36375,1049,11000,5000,27190,50,1,18785855,6819,3.88,0.25,12,0.07,9366.00,146212.00,47750,20240223,-23.98,32550,20241028,11.52,39200,-7.40,20250102,34200,6.14,20250203,47000,-22.77,20240408,32550,11.52,20241028,0.27,N,006120,5000,1048 억,,2568063,N,N,1,N,00,N
20250227,150221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,-550,5,-1.50,393941800,10867,72.42,36400,36450,36100,47750,25750,36750,36251.20,13.67,0,-2166,37450,37100,36550,36200,35650,37275,36375,1049,11000,5000,27190,50,1,18785855,6800,3.87,0.25,12,0.06,9366.00,146212.00,47750,20240223,-24.19,32550,20241028,11.21,39200,-7.65,20250102,34200,5.85,20250203,47000,-22.98,20240408,32550,11.21,20241028,0.27,N,006120,5000,1048 억,,2568063,N,N,0,N,00,N
20250227,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36150,-600,5,-1.63,332476450,9168,61.10,36400,36450,36100,47750,25750,36750,36264.88,13.67,0,-2010,37450,37100,36550,36200,35650,37275,36375,1049,11000,5000,27190,50,1,18785855,6791,3.86,0.25,12,0.05,9366.00,146212.00,47750,20240223,-24.29,32550,20241028,11.06,39200,-7.78,20250102,34200,5.70,20250203,47000,-23.09,20240408,32550,11.06,20241028,0.27,N,006120,5000,1048 억,,2568063,N,N,0,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 160222 55 60.00 KOSPI 금융 N N N Y 60 N 35000 -1300 5 -3.58 979722700 27754 216.57 35950 36150 35000 47150 25450 36300 35300.23 13.67 0 -16648 36633 36466 36283 36116 35933 36375 36025 1049 10850 5000 26860 50 1 18785855 6575 3.74 0.24 12 0.15 9366.00 146212.00 47750 20240223 -26.70 32550 20241028 7.53 39200 -10.71 20250102 34200 2.34 20250203 47000 -25.53 20240408 32550 7.53 20241028 0.26 N 006120 5000 1048 억 2567334 N N 63 N 00 N
3 20250228 150223 55 60.00 KOSPI 금융 N N N Y 60 N 35200 -1100 5 -3.03 697594850 19699 153.72 35950 36150 35100 47150 25450 36300 35412.70 13.67 0 -10902 36633 36466 36283 36116 35933 36375 36025 1049 10850 5000 26860 50 1 18785855 6613 3.76 0.24 12 0.10 9366.00 146212.00 47750 20240223 -26.28 32550 20241028 8.14 39200 -10.20 20250102 34200 2.92 20250203 47000 -25.11 20240408 32550 8.14 20241028 0.26 N 006120 5000 1048 억 2567334 N N 1 N 00 N
4 20250228 140223 55 60.00 KOSPI 금융 N N N Y 60 N 35350 -950 5 -2.62 516745700 14569 113.69 35950 36150 35200 47150 25450 36300 35468.85 13.67 0 -7007 36633 36466 36283 36116 35933 36375 36025 1049 10850 5000 26860 50 1 18785855 6641 3.77 0.24 12 0.08 9366.00 146212.00 47750 20240223 -25.97 32550 20241028 8.60 39200 -9.82 20250102 34200 3.36 20250203 47000 -24.79 20240408 32550 8.60 20241028 0.26 N 006120 5000 1048 억 2567334 N N 1 N 00 N
5 20250228 130223 55 60.00 KOSPI 금융 N N N Y 60 N 35400 -900 5 -2.48 415447100 11707 91.35 35950 36150 35200 47150 25450 36300 35487.07 13.67 0 -4633 36633 36466 36283 36116 35933 36375 36025 1049 10850 5000 26860 50 1 18785855 6650 3.78 0.24 12 0.06 9366.00 146212.00 47750 20240223 -25.86 32550 20241028 8.76 39200 -9.69 20250102 34200 3.51 20250203 47000 -24.68 20240408 32550 8.76 20241028 0.26 N 006120 5000 1048 억 2567334 N N 1 N 00 N
6 20250228 120222 55 60.00 KOSPI 금융 N N N Y 60 N 35400 -900 5 -2.48 355750750 10020 78.19 35950 36150 35200 47150 25450 36300 35504.07 13.67 0 -3374 36633 36466 36283 36116 35933 36375 36025 1049 10850 5000 26860 50 1 18785855 6650 3.78 0.24 12 0.05 9366.00 146212.00 47750 20240223 -25.86 32550 20241028 8.76 39200 -9.69 20250102 34200 3.51 20250203 47000 -24.68 20240408 32550 8.76 20241028 0.26 N 006120 5000 1048 억 2567334 N N 1 N 00 N
7 20250228 110222 55 60.00 KOSPI 금융 N N N Y 60 N 35350 -950 5 -2.62 282789050 7954 62.07 35950 36150 35250 47150 25450 36300 35553.06 13.67 0 -2554 36633 36466 36283 36116 35933 36375 36025 1049 10850 5000 26860 50 1 18785855 6641 3.77 0.24 12 0.04 9366.00 146212.00 47750 20240223 -25.97 32550 20241028 8.60 39200 -9.82 20250102 34200 3.36 20250203 47000 -24.79 20240408 32550 8.60 20241028 0.26 N 006120 5000 1048 억 2567334 N N 1 N 00 N
8 20250228 100222 55 60.00 KOSPI 금융 N N N Y 60 N 35600 -700 5 -1.93 137176400 3842 29.98 35950 36150 35600 47150 25450 36300 35704.42 13.67 0 -1699 36633 36466 36283 36116 35933 36375 36025 1049 10850 5000 26860 50 1 18785855 6688 3.80 0.24 12 0.02 9366.00 146212.00 47750 20240223 -25.45 32550 20241028 9.37 39200 -9.18 20250102 34200 4.09 20250203 47000 -24.26 20240408 32550 9.37 20241028 0.26 N 006120 5000 1048 억 2567334 N N 1 N 00 N
9 20250228 090223 55 60.00 KOSPI 금융 N N N Y 60 N 35800 -500 5 -1.38 16988650 473 3.69 35950 36150 35800 47150 25450 36300 35916.81 13.67 0 -452 36633 36466 36283 36116 35933 36375 36025 1049 10850 5000 26860 50 1 18785855 6725 3.82 0.24 12 0.00 9366.00 146212.00 47750 20240223 -25.03 32550 20241028 9.98 39200 -8.67 20250102 34200 4.68 20250203 47000 -23.83 20240408 32550 9.98 20241028 0.26 N 006120 5000 1048 억 2567334 N N 1 N 00 N
10 20250227 160220 55 60.00 KOSPI 금융 N N N Y 60 N 36300 -450 5 -1.22 463800800 12798 85.29 36400 36450 36100 47750 25750 36750 36239.80 13.67 0 -1466 37450 37100 36550 36200 35650 37275 36375 1049 11000 5000 27190 50 1 18785855 6819 3.88 0.25 12 0.07 9366.00 146212.00 47750 20240223 -23.98 32550 20241028 11.52 39200 -7.40 20250102 34200 6.14 20250203 47000 -22.77 20240408 32550 11.52 20241028 0.27 N 006120 5000 1048 억 2568063 N N 1 N 00 N
11 20250227 150221 55 60.00 KOSPI 금융 N N N Y 60 N 36200 -550 5 -1.50 393941800 10867 72.42 36400 36450 36100 47750 25750 36750 36251.20 13.67 0 -2166 37450 37100 36550 36200 35650 37275 36375 1049 11000 5000 27190 50 1 18785855 6800 3.87 0.25 12 0.06 9366.00 146212.00 47750 20240223 -24.19 32550 20241028 11.21 39200 -7.65 20250102 34200 5.85 20250203 47000 -22.98 20240408 32550 11.21 20241028 0.27 N 006120 5000 1048 억 2568063 N N 0 N 00 N
12 20250227 140222 55 60.00 KOSPI 금융 N N N Y 60 N 36150 -600 5 -1.63 332476450 9168 61.10 36400 36450 36100 47750 25750 36750 36264.88 13.67 0 -2010 37450 37100 36550 36200 35650 37275 36375 1049 11000 5000 27190 50 1 18785855 6791 3.86 0.25 12 0.05 9366.00 146212.00 47750 20240223 -24.29 32550 20241028 11.06 39200 -7.78 20250102 34200 5.70 20250203 47000 -23.09 20240408 32550 11.06 20241028 0.27 N 006120 5000 1048 억 2568063 N N 0 N 00 N