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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,-100,5,-0.27,217210150,5905,58.01,36900,36950,36600,47950,25850,36900,36784.07,13.68,0,-2127,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6913,3.93,0.25,12,0.03,9366.00,146212.00,47750,20240223,-22.93,32550,20241028,13.06,39200,-6.12,20250102,34200,7.60,20250203,47750,-22.93,20240223,32550,13.06,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N
20250221,150218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36750,-150,5,-0.41,191725200,5212,51.20,36900,36950,36600,47950,25850,36900,36785.34,13.68,0,-1910,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6904,3.92,0.25,12,0.03,9366.00,146212.00,47750,20240223,-23.04,32550,20241028,12.90,39200,-6.25,20250102,34200,7.46,20250203,47750,-23.04,20240223,32550,12.90,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N
20250221,140218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,0,3,0.00,150328450,4087,40.15,36900,36950,36600,47950,25850,36900,36782.10,13.68,0,-1153,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6932,3.94,0.25,12,0.02,9366.00,146212.00,47750,20240223,-22.72,32550,20241028,13.36,39200,-5.87,20250102,34200,7.89,20250203,47750,-22.72,20240223,32550,13.36,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N
20250221,130218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,-50,5,-0.14,128109000,3484,34.23,36900,36950,36600,47950,25850,36900,36770.67,13.68,0,-995,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6923,3.93,0.25,12,0.02,9366.00,146212.00,47750,20240223,-22.83,32550,20241028,13.21,39200,-5.99,20250102,34200,7.75,20250203,47750,-22.83,20240223,32550,13.21,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N
20250221,120219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,0,3,0.00,93960100,2557,25.12,36900,36950,36600,47950,25850,36900,36746.23,13.68,0,-691,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6932,3.94,0.25,12,0.01,9366.00,146212.00,47750,20240223,-22.72,32550,20241028,13.36,39200,-5.87,20250102,34200,7.89,20250203,47750,-22.72,20240223,32550,13.36,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N
20250221,110218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,0,3,0.00,73098050,1991,19.56,36900,36950,36600,47950,25850,36900,36714.24,13.68,0,-455,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6932,3.94,0.25,12,0.01,9366.00,146212.00,47750,20240223,-22.72,32550,20241028,13.36,39200,-5.87,20250102,34200,7.89,20250203,47750,-22.72,20240223,32550,13.36,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N
20250221,100218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36750,-150,5,-0.41,37079050,1010,9.92,36900,36950,36600,47950,25850,36900,36711.93,13.68,0,-435,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6904,3.92,0.25,12,0.01,9366.00,146212.00,47750,20240223,-23.04,32550,20241028,12.90,39200,-6.25,20250102,34200,7.46,20250203,47750,-23.04,20240223,32550,12.90,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N
20250221,090218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36650,-250,5,-0.68,2690900,73,0.72,36900,36950,36650,47950,25850,36900,36861.64,13.68,0,-10,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6885,3.91,0.25,12,0.00,9366.00,146212.00,47750,20240223,-23.25,32550,20241028,12.60,39200,-6.51,20250102,34200,7.16,20250203,47750,-23.25,20240223,32550,12.60,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N
20250220,160217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,50,2,0.14,374168750,10177,70.72,36550,36950,36500,47900,25800,36850,36766.08,13.66,0,3450,37183,37016,36733,36566,36283,37100,36650,1049,11050,5000,27260,50,1,18785855,6932,3.94,0.25,12,0.05,9366.00,146212.00,47750,20240223,-22.72,32550,20241028,13.36,39200,-5.87,20250102,34200,7.89,20250203,47750,-22.72,20240223,32550,13.36,20241028,0.25,N,006120,5000,1048 억,,2566654,N,N,90,N,00,N
20250220,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36650,-200,5,-0.54,350836300,9544,66.32,36550,36950,36500,47900,25800,36850,36759.88,13.66,0,3127,37183,37016,36733,36566,36283,37100,36650,1049,11050,5000,27260,50,1,18785855,6885,3.91,0.25,12,0.05,9366.00,146212.00,47750,20240223,-23.25,32550,20241028,12.60,39200,-6.51,20250102,34200,7.16,20250203,47750,-23.25,20240223,32550,12.60,20241028,0.25,N,006120,5000,1048 억,,2566654,N,N,90,N,00,N
20250220,140218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36750,-100,5,-0.27,300864550,8183,56.87,36550,36950,36500,47900,25800,36850,36767.02,13.66,0,3101,37183,37016,36733,36566,36283,37100,36650,1049,11050,5000,27260,50,1,18785855,6904,3.92,0.25,12,0.04,9366.00,146212.00,47750,20240223,-23.04,32550,20241028,12.90,39200,-6.25,20250102,34200,7.46,20250203,47750,-23.04,20240223,32550,12.90,20241028,0.25,N,006120,5000,1048 억,,2566654,N,N,90,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 20250221 160218 55 60.00 KOSPI 금융 N N N Y 60 N 36800 -100 5 -0.27 217210150 5905 58.01 36900 36950 36600 47950 25850 36900 36784.07 13.68 0 -2127 37233 37066 36783 36616 36333 37150 36700 1049 11050 5000 27300 50 1 18785855 6913 3.93 0.25 12 0.03 9366.00 146212.00 47750 20240223 -22.93 32550 20241028 13.06 39200 -6.12 20250102 34200 7.60 20250203 47750 -22.93 20240223 32550 13.06 20241028 0.25 N 006120 5000 1048 억 2570712 N N 0 N 00 N
3 20250221 150218 55 60.00 KOSPI 금융 N N N Y 60 N 36750 -150 5 -0.41 191725200 5212 51.20 36900 36950 36600 47950 25850 36900 36785.34 13.68 0 -1910 37233 37066 36783 36616 36333 37150 36700 1049 11050 5000 27300 50 1 18785855 6904 3.92 0.25 12 0.03 9366.00 146212.00 47750 20240223 -23.04 32550 20241028 12.90 39200 -6.25 20250102 34200 7.46 20250203 47750 -23.04 20240223 32550 12.90 20241028 0.25 N 006120 5000 1048 억 2570712 N N 0 N 00 N
4 20250221 140218 55 60.00 KOSPI 금융 N N N Y 60 N 36900 0 3 0.00 150328450 4087 40.15 36900 36950 36600 47950 25850 36900 36782.10 13.68 0 -1153 37233 37066 36783 36616 36333 37150 36700 1049 11050 5000 27300 50 1 18785855 6932 3.94 0.25 12 0.02 9366.00 146212.00 47750 20240223 -22.72 32550 20241028 13.36 39200 -5.87 20250102 34200 7.89 20250203 47750 -22.72 20240223 32550 13.36 20241028 0.25 N 006120 5000 1048 억 2570712 N N 0 N 00 N
5 20250221 130218 55 60.00 KOSPI 금융 N N N Y 60 N 36850 -50 5 -0.14 128109000 3484 34.23 36900 36950 36600 47950 25850 36900 36770.67 13.68 0 -995 37233 37066 36783 36616 36333 37150 36700 1049 11050 5000 27300 50 1 18785855 6923 3.93 0.25 12 0.02 9366.00 146212.00 47750 20240223 -22.83 32550 20241028 13.21 39200 -5.99 20250102 34200 7.75 20250203 47750 -22.83 20240223 32550 13.21 20241028 0.25 N 006120 5000 1048 억 2570712 N N 0 N 00 N
6 20250221 120219 55 60.00 KOSPI 금융 N N N Y 60 N 36900 0 3 0.00 93960100 2557 25.12 36900 36950 36600 47950 25850 36900 36746.23 13.68 0 -691 37233 37066 36783 36616 36333 37150 36700 1049 11050 5000 27300 50 1 18785855 6932 3.94 0.25 12 0.01 9366.00 146212.00 47750 20240223 -22.72 32550 20241028 13.36 39200 -5.87 20250102 34200 7.89 20250203 47750 -22.72 20240223 32550 13.36 20241028 0.25 N 006120 5000 1048 억 2570712 N N 0 N 00 N
7 20250221 110218 55 60.00 KOSPI 금융 N N N Y 60 N 36900 0 3 0.00 73098050 1991 19.56 36900 36950 36600 47950 25850 36900 36714.24 13.68 0 -455 37233 37066 36783 36616 36333 37150 36700 1049 11050 5000 27300 50 1 18785855 6932 3.94 0.25 12 0.01 9366.00 146212.00 47750 20240223 -22.72 32550 20241028 13.36 39200 -5.87 20250102 34200 7.89 20250203 47750 -22.72 20240223 32550 13.36 20241028 0.25 N 006120 5000 1048 억 2570712 N N 0 N 00 N
8 20250221 100218 55 60.00 KOSPI 금융 N N N Y 60 N 36750 -150 5 -0.41 37079050 1010 9.92 36900 36950 36600 47950 25850 36900 36711.93 13.68 0 -435 37233 37066 36783 36616 36333 37150 36700 1049 11050 5000 27300 50 1 18785855 6904 3.92 0.25 12 0.01 9366.00 146212.00 47750 20240223 -23.04 32550 20241028 12.90 39200 -6.25 20250102 34200 7.46 20250203 47750 -23.04 20240223 32550 12.90 20241028 0.25 N 006120 5000 1048 억 2570712 N N 0 N 00 N
9 20250221 090218 55 60.00 KOSPI 금융 N N N Y 60 N 36650 -250 5 -0.68 2690900 73 0.72 36900 36950 36650 47950 25850 36900 36861.64 13.68 0 -10 37233 37066 36783 36616 36333 37150 36700 1049 11050 5000 27300 50 1 18785855 6885 3.91 0.25 12 0.00 9366.00 146212.00 47750 20240223 -23.25 32550 20241028 12.60 39200 -6.51 20250102 34200 7.16 20250203 47750 -23.25 20240223 32550 12.60 20241028 0.25 N 006120 5000 1048 억 2570712 N N 0 N 00 N
10 20250220 160217 55 60.00 KOSPI 금융 N N N Y 60 N 36900 50 2 0.14 374168750 10177 70.72 36550 36950 36500 47900 25800 36850 36766.08 13.66 0 3450 37183 37016 36733 36566 36283 37100 36650 1049 11050 5000 27260 50 1 18785855 6932 3.94 0.25 12 0.05 9366.00 146212.00 47750 20240223 -22.72 32550 20241028 13.36 39200 -5.87 20250102 34200 7.89 20250203 47750 -22.72 20240223 32550 13.36 20241028 0.25 N 006120 5000 1048 억 2566654 N N 90 N 00 N
11 20250220 150217 55 60.00 KOSPI 금융 N N N Y 60 N 36650 -200 5 -0.54 350836300 9544 66.32 36550 36950 36500 47900 25800 36850 36759.88 13.66 0 3127 37183 37016 36733 36566 36283 37100 36650 1049 11050 5000 27260 50 1 18785855 6885 3.91 0.25 12 0.05 9366.00 146212.00 47750 20240223 -23.25 32550 20241028 12.60 39200 -6.51 20250102 34200 7.16 20250203 47750 -23.25 20240223 32550 12.60 20241028 0.25 N 006120 5000 1048 억 2566654 N N 90 N 00 N
12 20250220 140218 55 60.00 KOSPI 금융 N N N Y 60 N 36750 -100 5 -0.27 300864550 8183 56.87 36550 36950 36500 47900 25800 36850 36767.02 13.66 0 3101 37183 37016 36733 36566 36283 37100 36650 1049 11050 5000 27260 50 1 18785855 6904 3.92 0.25 12 0.04 9366.00 146212.00 47750 20240223 -23.04 32550 20241028 12.90 39200 -6.25 20250102 34200 7.46 20250203 47750 -23.04 20240223 32550 12.90 20241028 0.25 N 006120 5000 1048 억 2566654 N N 90 N 00 N