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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006220/price/prices-20250501.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
20250516,160201,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9640,-20,5,-0.21,1521444665,158395,18.51,9660,9730,9520,12550,6770,9660,9605.37,3.46,0,63079,11013,10336,9943,9266,8873,10140,9070,1606,2890,5000,6370,10,1,32128774,3097,29.75,0.52,12,0.49,324.00,18367.00,14360,20240530,-32.87,6750,20241209,42.81,13760,-29.94,20250424,6970,38.31,20250409,14360,-32.87,20240530,6750,42.81,20241209,3.26,Y,006220,5000,1606 억,,1112066,N,N,3140,N,00,N
20250516,150202,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9600,-60,5,-0.62,1347658985,140317,16.40,9660,9730,9520,12550,6770,9660,9604.39,3.46,0,60835,11013,10336,9943,9266,8873,10140,9070,1606,2890,5000,6370,10,1,32128774,3084,29.63,0.52,12,0.44,324.00,18367.00,14360,20240530,-33.15,6750,20241209,42.22,13760,-30.23,20250424,6970,37.73,20250409,14360,-33.15,20240530,6750,42.22,20241209,3.26,Y,006220,5000,1606 억,,1112066,N,N,22373,N,00,N
20250516,140203,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9620,-40,5,-0.41,1143406575,119018,13.91,9660,9730,9520,12550,6770,9660,9607.01,3.46,0,50350,11013,10336,9943,9266,8873,10140,9070,1606,2890,5000,6370,10,1,32128774,3091,29.69,0.52,12,0.37,324.00,18367.00,14360,20240530,-33.01,6750,20241209,42.52,13760,-30.09,20250424,6970,38.02,20250409,14360,-33.01,20240530,6750,42.52,20241209,3.26,Y,006220,5000,1606 억,,1112066,N,N,22373,N,00,N
20250516,130202,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9550,-110,5,-1.14,1037535405,107952,12.61,9660,9730,9520,12550,6770,9660,9611.08,3.46,0,45004,11013,10336,9943,9266,8873,10140,9070,1606,2890,5000,6370,10,1,32128774,3068,29.48,0.52,12,0.34,324.00,18367.00,14360,20240530,-33.50,6750,20241209,41.48,13760,-30.60,20250424,6970,37.02,20250409,14360,-33.50,20240530,6750,41.48,20241209,3.26,Y,006220,5000,1606 억,,1112066,N,N,22373,N,00,N
20250516,120201,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9620,-40,5,-0.41,852753585,88629,10.36,9660,9730,9520,12550,6770,9660,9621.61,3.46,0,36000,11013,10336,9943,9266,8873,10140,9070,1606,2890,5000,6370,10,1,32128774,3091,29.69,0.52,12,0.28,324.00,18367.00,14360,20240530,-33.01,6750,20241209,42.52,13760,-30.09,20250424,6970,38.02,20250409,14360,-33.01,20240530,6750,42.52,20241209,3.26,Y,006220,5000,1606 억,,1112066,N,N,22373,N,00,N
20250516,110158,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9670,10,2,0.10,697472065,72475,8.47,9660,9730,9520,12550,6770,9660,9623.62,3.46,0,29326,11013,10336,9943,9266,8873,10140,9070,1606,2890,5000,6370,10,1,32128774,3107,29.85,0.53,12,0.23,324.00,18367.00,14360,20240530,-32.66,6750,20241209,43.26,13760,-29.72,20250424,6970,38.74,20250409,14360,-32.66,20240530,6750,43.26,20241209,3.26,Y,006220,5000,1606 억,,1112066,N,N,22373,N,00,N
20250516,100204,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9600,-60,5,-0.62,512467635,53184,6.21,9660,9730,9520,12550,6770,9660,9635.75,3.46,0,18311,11013,10336,9943,9266,8873,10140,9070,1606,2890,5000,6370,10,1,32128774,3084,29.63,0.52,12,0.17,324.00,18367.00,14360,20240530,-33.15,6750,20241209,42.22,13760,-30.23,20250424,6970,37.73,20250409,14360,-33.15,20240530,6750,42.22,20241209,3.26,Y,006220,5000,1606 억,,1112066,N,N,22373,N,00,N
20250516,090202,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9670,10,2,0.10,28872830,2988,0.35,9660,9690,9650,12550,6770,9660,9662.93,3.46,0,-546,11013,10336,9943,9266,8873,10140,9070,1606,2890,5000,6370,10,1,32128774,3107,29.85,0.53,12,0.01,324.00,18367.00,14360,20240530,-32.66,6750,20241209,43.26,13760,-29.72,20250424,6970,38.74,20250409,14360,-32.66,20240530,6750,43.26,20241209,3.26,Y,006220,5000,1606 억,,1112066,N,N,22373,N,00,N
20250515,160212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9660,-510,5,-5.01,8533979205,855777,515.74,10130,10620,9550,13220,7120,10170,9972.32,3.68,0,-67902,10656,10412,10246,10002,9836,10330,9920,1606,3050,5000,6710,10,1,32128774,3104,29.81,0.53,12,2.66,324.00,18367.00,14990,20240502,-35.56,6750,20241209,43.11,13760,-29.80,20250424,6970,38.59,20250409,14360,-32.73,20240530,6750,43.11,20241209,3.25,Y,006220,5000,1606 억,,1182001,N,N,22373,N,00,N
20250515,150212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9580,-590,5,-5.80,8271237625,828466,499.28,10130,10620,9550,13220,7120,10170,9983.80,3.68,0,-77780,10656,10412,10246,10002,9836,10330,9920,1606,3050,5000,6710,10,1,32128774,3078,29.57,0.52,12,2.58,324.00,18367.00,14990,20240502,-36.09,6750,20241209,41.93,13760,-30.38,20250424,6970,37.45,20250409,14360,-33.29,20240530,6750,41.93,20241209,3.25,Y,006220,5000,1606 억,,1182001,N,N,7465,N,00,N
20250515,140212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9700,-470,5,-4.62,7352774880,733029,441.76,10130,10620,9680,13220,7120,10170,10030.67,3.68,0,-86252,10656,10412,10246,10002,9836,10330,9920,1606,3050,5000,6710,10,1,32128774,3116,29.94,0.53,12,2.28,324.00,18367.00,14990,20240502,-35.29,6750,20241209,43.70,13760,-29.51,20250424,6970,39.17,20250409,14360,-32.45,20240530,6750,43.70,20241209,3.25,Y,006220,5000,1606 억,,1182001,N,N,7465,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 20250516 160201 55 40.00 KOSPI 금융 N N N Y 40 N 9640 -20 5 -0.21 1521444665 158395 18.51 9660 9730 9520 12550 6770 9660 9605.37 3.46 0 63079 11013 10336 9943 9266 8873 10140 9070 1606 2890 5000 6370 10 1 32128774 3097 29.75 0.52 12 0.49 324.00 18367.00 14360 20240530 -32.87 6750 20241209 42.81 13760 -29.94 20250424 6970 38.31 20250409 14360 -32.87 20240530 6750 42.81 20241209 3.26 Y 006220 5000 1606 억 1112066 N N 3140 N 00 N
3 20250516 150202 55 40.00 KOSPI 금융 N N N Y 40 N 9600 -60 5 -0.62 1347658985 140317 16.40 9660 9730 9520 12550 6770 9660 9604.39 3.46 0 60835 11013 10336 9943 9266 8873 10140 9070 1606 2890 5000 6370 10 1 32128774 3084 29.63 0.52 12 0.44 324.00 18367.00 14360 20240530 -33.15 6750 20241209 42.22 13760 -30.23 20250424 6970 37.73 20250409 14360 -33.15 20240530 6750 42.22 20241209 3.26 Y 006220 5000 1606 억 1112066 N N 22373 N 00 N
4 20250516 140203 55 40.00 KOSPI 금융 N N N Y 40 N 9620 -40 5 -0.41 1143406575 119018 13.91 9660 9730 9520 12550 6770 9660 9607.01 3.46 0 50350 11013 10336 9943 9266 8873 10140 9070 1606 2890 5000 6370 10 1 32128774 3091 29.69 0.52 12 0.37 324.00 18367.00 14360 20240530 -33.01 6750 20241209 42.52 13760 -30.09 20250424 6970 38.02 20250409 14360 -33.01 20240530 6750 42.52 20241209 3.26 Y 006220 5000 1606 억 1112066 N N 22373 N 00 N
5 20250516 130202 55 40.00 KOSPI 금융 N N N Y 40 N 9550 -110 5 -1.14 1037535405 107952 12.61 9660 9730 9520 12550 6770 9660 9611.08 3.46 0 45004 11013 10336 9943 9266 8873 10140 9070 1606 2890 5000 6370 10 1 32128774 3068 29.48 0.52 12 0.34 324.00 18367.00 14360 20240530 -33.50 6750 20241209 41.48 13760 -30.60 20250424 6970 37.02 20250409 14360 -33.50 20240530 6750 41.48 20241209 3.26 Y 006220 5000 1606 억 1112066 N N 22373 N 00 N
6 20250516 120201 55 40.00 KOSPI 금융 N N N Y 40 N 9620 -40 5 -0.41 852753585 88629 10.36 9660 9730 9520 12550 6770 9660 9621.61 3.46 0 36000 11013 10336 9943 9266 8873 10140 9070 1606 2890 5000 6370 10 1 32128774 3091 29.69 0.52 12 0.28 324.00 18367.00 14360 20240530 -33.01 6750 20241209 42.52 13760 -30.09 20250424 6970 38.02 20250409 14360 -33.01 20240530 6750 42.52 20241209 3.26 Y 006220 5000 1606 억 1112066 N N 22373 N 00 N
7 20250516 110158 55 40.00 KOSPI 금융 N N N Y 40 N 9670 10 2 0.10 697472065 72475 8.47 9660 9730 9520 12550 6770 9660 9623.62 3.46 0 29326 11013 10336 9943 9266 8873 10140 9070 1606 2890 5000 6370 10 1 32128774 3107 29.85 0.53 12 0.23 324.00 18367.00 14360 20240530 -32.66 6750 20241209 43.26 13760 -29.72 20250424 6970 38.74 20250409 14360 -32.66 20240530 6750 43.26 20241209 3.26 Y 006220 5000 1606 억 1112066 N N 22373 N 00 N
8 20250516 100204 55 40.00 KOSPI 금융 N N N Y 40 N 9600 -60 5 -0.62 512467635 53184 6.21 9660 9730 9520 12550 6770 9660 9635.75 3.46 0 18311 11013 10336 9943 9266 8873 10140 9070 1606 2890 5000 6370 10 1 32128774 3084 29.63 0.52 12 0.17 324.00 18367.00 14360 20240530 -33.15 6750 20241209 42.22 13760 -30.23 20250424 6970 37.73 20250409 14360 -33.15 20240530 6750 42.22 20241209 3.26 Y 006220 5000 1606 억 1112066 N N 22373 N 00 N
9 20250516 090202 55 40.00 KOSPI 금융 N N N Y 40 N 9670 10 2 0.10 28872830 2988 0.35 9660 9690 9650 12550 6770 9660 9662.93 3.46 0 -546 11013 10336 9943 9266 8873 10140 9070 1606 2890 5000 6370 10 1 32128774 3107 29.85 0.53 12 0.01 324.00 18367.00 14360 20240530 -32.66 6750 20241209 43.26 13760 -29.72 20250424 6970 38.74 20250409 14360 -32.66 20240530 6750 43.26 20241209 3.26 Y 006220 5000 1606 억 1112066 N N 22373 N 00 N
10 20250515 160212 55 40.00 KOSPI 금융 N N N Y 40 N 9660 -510 5 -5.01 8533979205 855777 515.74 10130 10620 9550 13220 7120 10170 9972.32 3.68 0 -67902 10656 10412 10246 10002 9836 10330 9920 1606 3050 5000 6710 10 1 32128774 3104 29.81 0.53 12 2.66 324.00 18367.00 14990 20240502 -35.56 6750 20241209 43.11 13760 -29.80 20250424 6970 38.59 20250409 14360 -32.73 20240530 6750 43.11 20241209 3.25 Y 006220 5000 1606 억 1182001 N N 22373 N 00 N
11 20250515 150212 55 40.00 KOSPI 금융 N N N Y 40 N 9580 -590 5 -5.80 8271237625 828466 499.28 10130 10620 9550 13220 7120 10170 9983.80 3.68 0 -77780 10656 10412 10246 10002 9836 10330 9920 1606 3050 5000 6710 10 1 32128774 3078 29.57 0.52 12 2.58 324.00 18367.00 14990 20240502 -36.09 6750 20241209 41.93 13760 -30.38 20250424 6970 37.45 20250409 14360 -33.29 20240530 6750 41.93 20241209 3.25 Y 006220 5000 1606 억 1182001 N N 7465 N 00 N
12 20250515 140212 55 40.00 KOSPI 금융 N N N Y 40 N 9700 -470 5 -4.62 7352774880 733029 441.76 10130 10620 9680 13220 7120 10170 10030.67 3.68 0 -86252 10656 10412 10246 10002 9836 10330 9920 1606 3050 5000 6710 10 1 32128774 3116 29.94 0.53 12 2.28 324.00 18367.00 14990 20240502 -35.29 6750 20241209 43.70 13760 -29.51 20250424 6970 39.17 20250409 14360 -32.45 20240530 6750 43.70 20241209 3.25 Y 006220 5000 1606 억 1182001 N N 7465 N 00 N