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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006220/price/prices-20250401.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
20250429,160216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11320,90,2,0.80,3033741685,266907,58.29,11230,11600,11150,14590,7870,11230,11366.30,2.76,0,51246,11956,11592,11396,11032,10836,11495,10935,1606,3360,5000,7410,10,1,32128774,3637,34.94,0.62,12,0.83,324.00,18367.00,16900,20240419,-33.02,6750,20241209,67.70,13760,-17.73,20250424,6970,62.41,20250409,15230,-25.67,20240429,6750,67.70,20241209,3.63,Y,006220,5000,1606 억,,886145,N,N,2043,N,00,N
20250429,150217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11340,110,2,0.98,2791975565,245546,53.63,11230,11600,11150,14590,7870,11230,11370.48,2.76,0,45657,11956,11592,11396,11032,10836,11495,10935,1606,3360,5000,7410,10,1,32128774,3643,35.00,0.62,12,0.76,324.00,18367.00,16900,20240419,-32.90,6750,20241209,68.00,13760,-17.59,20250424,6970,62.70,20250409,15230,-25.54,20240429,6750,68.00,20241209,3.63,Y,006220,5000,1606 억,,886145,N,N,22618,N,00,N
20250429,140217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11330,100,2,0.89,2451605845,215447,47.05,11230,11600,11150,14590,7870,11230,11379.16,2.76,0,31013,11956,11592,11396,11032,10836,11495,10935,1606,3360,5000,7410,10,1,32128774,3640,34.97,0.62,12,0.67,324.00,18367.00,16900,20240419,-32.96,6750,20241209,67.85,13760,-17.66,20250424,6970,62.55,20250409,15230,-25.61,20240429,6750,67.85,20241209,3.63,Y,006220,5000,1606 억,,886145,N,N,22618,N,00,N
20250429,130218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11400,170,2,1.51,2262429235,198778,43.41,11230,11600,11150,14590,7870,11230,11381.69,2.76,0,28889,11956,11592,11396,11032,10836,11495,10935,1606,3360,5000,7410,10,1,32128774,3663,35.19,0.62,12,0.62,324.00,18367.00,16900,20240419,-32.54,6750,20241209,68.89,13760,-17.15,20250424,6970,63.56,20250409,15230,-25.15,20240429,6750,68.89,20241209,3.63,Y,006220,5000,1606 억,,886145,N,N,22618,N,00,N
20250429,120218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11450,220,2,1.96,2107144575,185181,40.44,11230,11600,11150,14590,7870,11230,11378.84,2.76,0,30733,11956,11592,11396,11032,10836,11495,10935,1606,3360,5000,7410,10,1,32128774,3679,35.34,0.62,12,0.58,324.00,18367.00,16900,20240419,-32.25,6750,20241209,69.63,13760,-16.79,20250424,6970,64.28,20250409,15230,-24.82,20240429,6750,69.63,20241209,3.63,Y,006220,5000,1606 억,,886145,N,N,22618,N,00,N
20250429,110217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11330,100,2,0.89,1791534380,157472,34.39,11230,11600,11150,14590,7870,11230,11376.84,2.76,0,24158,11956,11592,11396,11032,10836,11495,10935,1606,3360,5000,7410,10,1,32128774,3640,34.97,0.62,12,0.49,324.00,18367.00,16900,20240419,-32.96,6750,20241209,67.85,13760,-17.66,20250424,6970,62.55,20250409,15230,-25.61,20240429,6750,67.85,20241209,3.63,Y,006220,5000,1606 억,,886145,N,N,22618,N,00,N
20250429,100219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11500,270,2,2.40,1359060160,119546,26.11,11230,11600,11150,14590,7870,11230,11368.51,2.76,0,21609,11956,11592,11396,11032,10836,11495,10935,1606,3360,5000,7410,10,1,32128774,3695,35.49,0.63,12,0.37,324.00,18367.00,16900,20240419,-31.95,6750,20241209,70.37,13760,-16.42,20250424,6970,64.99,20250409,15230,-24.49,20240429,6750,70.37,20241209,3.63,Y,006220,5000,1606 억,,886145,N,N,22618,N,00,N
20250429,090219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11290,60,2,0.53,98113800,8730,1.91,11230,11300,11230,14590,7870,11230,11238.69,2.76,0,4116,11956,11592,11396,11032,10836,11495,10935,1606,3360,5000,7410,10,1,32128774,3627,34.85,0.61,12,0.03,324.00,18367.00,16900,20240419,-33.20,6750,20241209,67.26,13760,-17.95,20250424,6970,61.98,20250409,15230,-25.87,20240429,6750,67.26,20241209,3.63,Y,006220,5000,1606 억,,886145,N,N,22618,N,00,N
20250428,160216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11230,-270,5,-2.35,5231552220,457882,67.06,11300,11760,11200,14950,8050,11500,11426.30,2.81,0,-18279,12440,11970,11710,11240,10980,11840,11110,1606,3450,5000,7590,10,1,32128774,3608,34.66,0.61,12,1.43,324.00,18367.00,16900,20240419,-33.55,6750,20241209,66.37,13760,-18.39,20250424,6970,61.12,20250409,15230,-26.26,20240429,6750,66.37,20241209,4.00,Y,006220,5000,1606 억,,904256,N,N,22618,N,00,N
20250428,150218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11260,-240,5,-2.09,4767272250,416560,61.01,11300,11760,11210,14950,8050,11500,11444.38,2.81,0,-25753,12440,11970,11710,11240,10980,11840,11110,1606,3450,5000,7590,10,1,32128774,3618,34.75,0.61,12,1.30,324.00,18367.00,16900,20240419,-33.37,6750,20241209,66.81,13760,-18.17,20250424,6970,61.55,20250409,15230,-26.07,20240429,6750,66.81,20241209,4.00,Y,006220,5000,1606 억,,904256,N,N,8881,N,00,N
20250428,140217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11350,-150,5,-1.30,4309636220,376019,55.07,11300,11760,11220,14950,8050,11500,11461.21,2.81,0,-26728,12440,11970,11710,11240,10980,11840,11110,1606,3450,5000,7590,10,1,32128774,3647,35.03,0.62,12,1.17,324.00,18367.00,16900,20240419,-32.84,6750,20241209,68.15,13760,-17.51,20250424,6970,62.84,20250409,15230,-25.48,20240429,6750,68.15,20241209,4.00,Y,006220,5000,1606 억,,904256,N,N,8881,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 20250429 160216 55 40.00 KOSPI 금융 N N N Y 40 N 11320 90 2 0.80 3033741685 266907 58.29 11230 11600 11150 14590 7870 11230 11366.30 2.76 0 51246 11956 11592 11396 11032 10836 11495 10935 1606 3360 5000 7410 10 1 32128774 3637 34.94 0.62 12 0.83 324.00 18367.00 16900 20240419 -33.02 6750 20241209 67.70 13760 -17.73 20250424 6970 62.41 20250409 15230 -25.67 20240429 6750 67.70 20241209 3.63 Y 006220 5000 1606 억 886145 N N 2043 N 00 N
3 20250429 150217 55 40.00 KOSPI 금융 N N N Y 40 N 11340 110 2 0.98 2791975565 245546 53.63 11230 11600 11150 14590 7870 11230 11370.48 2.76 0 45657 11956 11592 11396 11032 10836 11495 10935 1606 3360 5000 7410 10 1 32128774 3643 35.00 0.62 12 0.76 324.00 18367.00 16900 20240419 -32.90 6750 20241209 68.00 13760 -17.59 20250424 6970 62.70 20250409 15230 -25.54 20240429 6750 68.00 20241209 3.63 Y 006220 5000 1606 억 886145 N N 22618 N 00 N
4 20250429 140217 55 40.00 KOSPI 금융 N N N Y 40 N 11330 100 2 0.89 2451605845 215447 47.05 11230 11600 11150 14590 7870 11230 11379.16 2.76 0 31013 11956 11592 11396 11032 10836 11495 10935 1606 3360 5000 7410 10 1 32128774 3640 34.97 0.62 12 0.67 324.00 18367.00 16900 20240419 -32.96 6750 20241209 67.85 13760 -17.66 20250424 6970 62.55 20250409 15230 -25.61 20240429 6750 67.85 20241209 3.63 Y 006220 5000 1606 억 886145 N N 22618 N 00 N
5 20250429 130218 55 40.00 KOSPI 금융 N N N Y 40 N 11400 170 2 1.51 2262429235 198778 43.41 11230 11600 11150 14590 7870 11230 11381.69 2.76 0 28889 11956 11592 11396 11032 10836 11495 10935 1606 3360 5000 7410 10 1 32128774 3663 35.19 0.62 12 0.62 324.00 18367.00 16900 20240419 -32.54 6750 20241209 68.89 13760 -17.15 20250424 6970 63.56 20250409 15230 -25.15 20240429 6750 68.89 20241209 3.63 Y 006220 5000 1606 억 886145 N N 22618 N 00 N
6 20250429 120218 55 40.00 KOSPI 금융 N N N Y 40 N 11450 220 2 1.96 2107144575 185181 40.44 11230 11600 11150 14590 7870 11230 11378.84 2.76 0 30733 11956 11592 11396 11032 10836 11495 10935 1606 3360 5000 7410 10 1 32128774 3679 35.34 0.62 12 0.58 324.00 18367.00 16900 20240419 -32.25 6750 20241209 69.63 13760 -16.79 20250424 6970 64.28 20250409 15230 -24.82 20240429 6750 69.63 20241209 3.63 Y 006220 5000 1606 억 886145 N N 22618 N 00 N
7 20250429 110217 55 40.00 KOSPI 금융 N N N Y 40 N 11330 100 2 0.89 1791534380 157472 34.39 11230 11600 11150 14590 7870 11230 11376.84 2.76 0 24158 11956 11592 11396 11032 10836 11495 10935 1606 3360 5000 7410 10 1 32128774 3640 34.97 0.62 12 0.49 324.00 18367.00 16900 20240419 -32.96 6750 20241209 67.85 13760 -17.66 20250424 6970 62.55 20250409 15230 -25.61 20240429 6750 67.85 20241209 3.63 Y 006220 5000 1606 억 886145 N N 22618 N 00 N
8 20250429 100219 55 40.00 KOSPI 금융 N N N Y 40 N 11500 270 2 2.40 1359060160 119546 26.11 11230 11600 11150 14590 7870 11230 11368.51 2.76 0 21609 11956 11592 11396 11032 10836 11495 10935 1606 3360 5000 7410 10 1 32128774 3695 35.49 0.63 12 0.37 324.00 18367.00 16900 20240419 -31.95 6750 20241209 70.37 13760 -16.42 20250424 6970 64.99 20250409 15230 -24.49 20240429 6750 70.37 20241209 3.63 Y 006220 5000 1606 억 886145 N N 22618 N 00 N
9 20250429 090219 55 40.00 KOSPI 금융 N N N Y 40 N 11290 60 2 0.53 98113800 8730 1.91 11230 11300 11230 14590 7870 11230 11238.69 2.76 0 4116 11956 11592 11396 11032 10836 11495 10935 1606 3360 5000 7410 10 1 32128774 3627 34.85 0.61 12 0.03 324.00 18367.00 16900 20240419 -33.20 6750 20241209 67.26 13760 -17.95 20250424 6970 61.98 20250409 15230 -25.87 20240429 6750 67.26 20241209 3.63 Y 006220 5000 1606 억 886145 N N 22618 N 00 N
10 20250428 160216 55 40.00 KOSPI 금융 N N N Y 40 N 11230 -270 5 -2.35 5231552220 457882 67.06 11300 11760 11200 14950 8050 11500 11426.30 2.81 0 -18279 12440 11970 11710 11240 10980 11840 11110 1606 3450 5000 7590 10 1 32128774 3608 34.66 0.61 12 1.43 324.00 18367.00 16900 20240419 -33.55 6750 20241209 66.37 13760 -18.39 20250424 6970 61.12 20250409 15230 -26.26 20240429 6750 66.37 20241209 4.00 Y 006220 5000 1606 억 904256 N N 22618 N 00 N
11 20250428 150218 55 40.00 KOSPI 금융 N N N Y 40 N 11260 -240 5 -2.09 4767272250 416560 61.01 11300 11760 11210 14950 8050 11500 11444.38 2.81 0 -25753 12440 11970 11710 11240 10980 11840 11110 1606 3450 5000 7590 10 1 32128774 3618 34.75 0.61 12 1.30 324.00 18367.00 16900 20240419 -33.37 6750 20241209 66.81 13760 -18.17 20250424 6970 61.55 20250409 15230 -26.07 20240429 6750 66.81 20241209 4.00 Y 006220 5000 1606 억 904256 N N 8881 N 00 N
12 20250428 140217 55 40.00 KOSPI 금융 N N N Y 40 N 11350 -150 5 -1.30 4309636220 376019 55.07 11300 11760 11220 14950 8050 11500 11461.21 2.81 0 -26728 12440 11970 11710 11240 10980 11840 11110 1606 3450 5000 7590 10 1 32128774 3647 35.03 0.62 12 1.17 324.00 18367.00 16900 20240419 -32.84 6750 20241209 68.15 13760 -17.51 20250424 6970 62.84 20250409 15230 -25.48 20240429 6750 68.15 20241209 4.00 Y 006220 5000 1606 억 904256 N N 8881 N 00 N