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
006220/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
20250228,160223,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7930,-120,5,-1.49,1256978670,157442,180.10,8050,8190,7910,10460,5640,8050,7983.77,0.67,0,-48078,8290,8170,8110,7990,7930,8140,7960,1606,2410,5000,5150,10,1,32128774,2548,49.87,0.48,12,0.49,159.00,16678.00,16900,20240419,-53.08,6750,20241209,17.48,8760,-9.47,20250102,7840,1.15,20250124,16900,-53.08,20240419,6750,17.48,20241209,2.00,N,006220,5000,1606 억,,213688,N,N,43,N,00,N
20250228,150224,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7920,-130,5,-1.61,1197080550,149889,171.46,8050,8190,7910,10460,5640,8050,7986.40,0.67,0,-45299,8290,8170,8110,7990,7930,8140,7960,1606,2410,5000,5150,10,1,32128774,2545,49.81,0.47,12,0.47,159.00,16678.00,16900,20240419,-53.14,6750,20241209,17.33,8760,-9.59,20250102,7840,1.02,20250124,16900,-53.14,20240419,6750,17.33,20241209,2.00,N,006220,5000,1606 억,,213688,N,N,199,N,00,N
20250228,140224,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7930,-120,5,-1.49,1066759380,133445,152.65,8050,8190,7910,10460,5640,8050,7993.96,0.67,0,-44568,8290,8170,8110,7990,7930,8140,7960,1606,2410,5000,5150,10,1,32128774,2548,49.87,0.48,12,0.42,159.00,16678.00,16900,20240419,-53.08,6750,20241209,17.48,8760,-9.47,20250102,7840,1.15,20250124,16900,-53.08,20240419,6750,17.48,20241209,2.00,N,006220,5000,1606 억,,213688,N,N,199,N,00,N
20250228,130224,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7930,-120,5,-1.49,955983540,119516,136.72,8050,8190,7910,10460,5640,8050,7998.75,0.67,0,-46424,8290,8170,8110,7990,7930,8140,7960,1606,2410,5000,5150,10,1,32128774,2548,49.87,0.48,12,0.37,159.00,16678.00,16900,20240419,-53.08,6750,20241209,17.48,8760,-9.47,20250102,7840,1.15,20250124,16900,-53.08,20240419,6750,17.48,20241209,2.00,N,006220,5000,1606 억,,213688,N,N,199,N,00,N
20250228,120223,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8000,-50,5,-0.62,694860860,86676,99.15,8050,8190,7950,10460,5640,8050,8016.72,0.67,0,-34363,8290,8170,8110,7990,7930,8140,7960,1606,2410,5000,5150,10,1,32128774,2570,50.31,0.48,12,0.27,159.00,16678.00,16900,20240419,-52.66,6750,20241209,18.52,8760,-8.68,20250102,7840,2.04,20250124,16900,-52.66,20240419,6750,18.52,20241209,2.00,N,006220,5000,1606 억,,213688,N,N,199,N,00,N
20250228,110223,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8000,-50,5,-0.62,567253310,70716,80.89,8050,8190,7950,10460,5640,8050,8021.53,0.67,0,-28434,8290,8170,8110,7990,7930,8140,7960,1606,2410,5000,5150,10,1,32128774,2570,50.31,0.48,12,0.22,159.00,16678.00,16900,20240419,-52.66,6750,20241209,18.52,8760,-8.68,20250102,7840,2.04,20250124,16900,-52.66,20240419,6750,18.52,20241209,2.00,N,006220,5000,1606 억,,213688,N,N,199,N,00,N
20250228,100223,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7960,-90,5,-1.12,256774560,32170,36.80,8050,8080,7950,10460,5640,8050,7981.58,0.67,0,-16228,8290,8170,8110,7990,7930,8140,7960,1606,2410,5000,5150,10,1,32128774,2557,50.06,0.48,12,0.10,159.00,16678.00,16900,20240419,-52.90,6750,20241209,17.93,8760,-9.13,20250102,7840,1.53,20250124,16900,-52.90,20240419,6750,17.93,20241209,2.00,N,006220,5000,1606 억,,213688,N,N,199,N,00,N
20250228,090224,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7980,-70,5,-0.87,41740360,5202,5.95,8050,8080,7980,10460,5640,8050,8023.37,0.67,0,-1936,8290,8170,8110,7990,7930,8140,7960,1606,2410,5000,5150,10,1,32128774,2564,50.19,0.48,12,0.02,159.00,16678.00,16900,20240419,-52.78,6750,20241209,18.22,8760,-8.90,20250102,7840,1.79,20250124,16900,-52.78,20240419,6750,18.22,20241209,2.00,N,006220,5000,1606 억,,213688,N,N,199,N,00,N
20250227,160221,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8050,-140,5,-1.71,701781390,86542,155.92,8170,8230,8050,10640,5740,8190,8109.24,0.76,0,-30082,8316,8252,8186,8122,8056,8285,8155,1606,2450,5000,5240,10,1,32128774,2586,50.63,0.48,12,0.27,159.00,16678.00,16900,20240419,-52.37,6750,20241209,19.26,8760,-8.11,20250102,7840,2.68,20250124,16900,-52.37,20240419,6750,19.26,20241209,2.02,N,006220,5000,1606 억,,244220,N,N,199,N,00,N
20250227,150222,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8070,-120,5,-1.47,621400010,76562,137.94,8170,8230,8060,10640,5740,8190,8116.30,0.76,0,-24692,8316,8252,8186,8122,8056,8285,8155,1606,2450,5000,5240,10,1,32128774,2593,50.75,0.48,12,0.24,159.00,16678.00,16900,20240419,-52.25,6750,20241209,19.56,8760,-7.88,20250102,7840,2.93,20250124,16900,-52.25,20240419,6750,19.56,20241209,2.02,N,006220,5000,1606 억,,244220,N,N,88,N,00,N
20250227,140223,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8070,-120,5,-1.47,569798630,70164,126.41,8170,8230,8060,10640,5740,8190,8120.95,0.76,0,-22270,8316,8252,8186,8122,8056,8285,8155,1606,2450,5000,5240,10,1,32128774,2593,50.75,0.48,12,0.22,159.00,16678.00,16900,20240419,-52.25,6750,20241209,19.56,8760,-7.88,20250102,7840,2.93,20250124,16900,-52.25,20240419,6750,19.56,20241209,2.02,N,006220,5000,1606 억,,244220,N,N,88,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 160223 55 40.00 KOSPI 금융 N N N Y 40 N 7930 -120 5 -1.49 1256978670 157442 180.10 8050 8190 7910 10460 5640 8050 7983.77 0.67 0 -48078 8290 8170 8110 7990 7930 8140 7960 1606 2410 5000 5150 10 1 32128774 2548 49.87 0.48 12 0.49 159.00 16678.00 16900 20240419 -53.08 6750 20241209 17.48 8760 -9.47 20250102 7840 1.15 20250124 16900 -53.08 20240419 6750 17.48 20241209 2.00 N 006220 5000 1606 억 213688 N N 43 N 00 N
3 20250228 150224 55 40.00 KOSPI 금융 N N N Y 40 N 7920 -130 5 -1.61 1197080550 149889 171.46 8050 8190 7910 10460 5640 8050 7986.40 0.67 0 -45299 8290 8170 8110 7990 7930 8140 7960 1606 2410 5000 5150 10 1 32128774 2545 49.81 0.47 12 0.47 159.00 16678.00 16900 20240419 -53.14 6750 20241209 17.33 8760 -9.59 20250102 7840 1.02 20250124 16900 -53.14 20240419 6750 17.33 20241209 2.00 N 006220 5000 1606 억 213688 N N 199 N 00 N
4 20250228 140224 55 40.00 KOSPI 금융 N N N Y 40 N 7930 -120 5 -1.49 1066759380 133445 152.65 8050 8190 7910 10460 5640 8050 7993.96 0.67 0 -44568 8290 8170 8110 7990 7930 8140 7960 1606 2410 5000 5150 10 1 32128774 2548 49.87 0.48 12 0.42 159.00 16678.00 16900 20240419 -53.08 6750 20241209 17.48 8760 -9.47 20250102 7840 1.15 20250124 16900 -53.08 20240419 6750 17.48 20241209 2.00 N 006220 5000 1606 억 213688 N N 199 N 00 N
5 20250228 130224 55 40.00 KOSPI 금융 N N N Y 40 N 7930 -120 5 -1.49 955983540 119516 136.72 8050 8190 7910 10460 5640 8050 7998.75 0.67 0 -46424 8290 8170 8110 7990 7930 8140 7960 1606 2410 5000 5150 10 1 32128774 2548 49.87 0.48 12 0.37 159.00 16678.00 16900 20240419 -53.08 6750 20241209 17.48 8760 -9.47 20250102 7840 1.15 20250124 16900 -53.08 20240419 6750 17.48 20241209 2.00 N 006220 5000 1606 억 213688 N N 199 N 00 N
6 20250228 120223 55 40.00 KOSPI 금융 N N N Y 40 N 8000 -50 5 -0.62 694860860 86676 99.15 8050 8190 7950 10460 5640 8050 8016.72 0.67 0 -34363 8290 8170 8110 7990 7930 8140 7960 1606 2410 5000 5150 10 1 32128774 2570 50.31 0.48 12 0.27 159.00 16678.00 16900 20240419 -52.66 6750 20241209 18.52 8760 -8.68 20250102 7840 2.04 20250124 16900 -52.66 20240419 6750 18.52 20241209 2.00 N 006220 5000 1606 억 213688 N N 199 N 00 N
7 20250228 110223 55 40.00 KOSPI 금융 N N N Y 40 N 8000 -50 5 -0.62 567253310 70716 80.89 8050 8190 7950 10460 5640 8050 8021.53 0.67 0 -28434 8290 8170 8110 7990 7930 8140 7960 1606 2410 5000 5150 10 1 32128774 2570 50.31 0.48 12 0.22 159.00 16678.00 16900 20240419 -52.66 6750 20241209 18.52 8760 -8.68 20250102 7840 2.04 20250124 16900 -52.66 20240419 6750 18.52 20241209 2.00 N 006220 5000 1606 억 213688 N N 199 N 00 N
8 20250228 100223 55 40.00 KOSPI 금융 N N N Y 40 N 7960 -90 5 -1.12 256774560 32170 36.80 8050 8080 7950 10460 5640 8050 7981.58 0.67 0 -16228 8290 8170 8110 7990 7930 8140 7960 1606 2410 5000 5150 10 1 32128774 2557 50.06 0.48 12 0.10 159.00 16678.00 16900 20240419 -52.90 6750 20241209 17.93 8760 -9.13 20250102 7840 1.53 20250124 16900 -52.90 20240419 6750 17.93 20241209 2.00 N 006220 5000 1606 억 213688 N N 199 N 00 N
9 20250228 090224 55 40.00 KOSPI 금융 N N N Y 40 N 7980 -70 5 -0.87 41740360 5202 5.95 8050 8080 7980 10460 5640 8050 8023.37 0.67 0 -1936 8290 8170 8110 7990 7930 8140 7960 1606 2410 5000 5150 10 1 32128774 2564 50.19 0.48 12 0.02 159.00 16678.00 16900 20240419 -52.78 6750 20241209 18.22 8760 -8.90 20250102 7840 1.79 20250124 16900 -52.78 20240419 6750 18.22 20241209 2.00 N 006220 5000 1606 억 213688 N N 199 N 00 N
10 20250227 160221 55 40.00 KOSPI 금융 N N N Y 40 N 8050 -140 5 -1.71 701781390 86542 155.92 8170 8230 8050 10640 5740 8190 8109.24 0.76 0 -30082 8316 8252 8186 8122 8056 8285 8155 1606 2450 5000 5240 10 1 32128774 2586 50.63 0.48 12 0.27 159.00 16678.00 16900 20240419 -52.37 6750 20241209 19.26 8760 -8.11 20250102 7840 2.68 20250124 16900 -52.37 20240419 6750 19.26 20241209 2.02 N 006220 5000 1606 억 244220 N N 199 N 00 N
11 20250227 150222 55 40.00 KOSPI 금융 N N N Y 40 N 8070 -120 5 -1.47 621400010 76562 137.94 8170 8230 8060 10640 5740 8190 8116.30 0.76 0 -24692 8316 8252 8186 8122 8056 8285 8155 1606 2450 5000 5240 10 1 32128774 2593 50.75 0.48 12 0.24 159.00 16678.00 16900 20240419 -52.25 6750 20241209 19.56 8760 -7.88 20250102 7840 2.93 20250124 16900 -52.25 20240419 6750 19.56 20241209 2.02 N 006220 5000 1606 억 244220 N N 88 N 00 N
12 20250227 140223 55 40.00 KOSPI 금융 N N N Y 40 N 8070 -120 5 -1.47 569798630 70164 126.41 8170 8230 8060 10640 5740 8190 8120.95 0.76 0 -22270 8316 8252 8186 8122 8056 8285 8155 1606 2450 5000 5240 10 1 32128774 2593 50.75 0.48 12 0.22 159.00 16678.00 16900 20240419 -52.25 6750 20241209 19.56 8760 -7.88 20250102 7840 2.93 20250124 16900 -52.25 20240419 6750 19.56 20241209 2.02 N 006220 5000 1606 억 244220 N N 88 N 00 N