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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7450,-70,5,-0.93,1040349975,138679,56.14,7520,7620,7400,9770,5270,7520,7501.86,0.25,0,13498,7973,7746,7603,7376,7233,7675,7305,1606,2250,5000,4960,10,1,32128774,2394,22.99,0.41,12,0.43,324.00,18367.00,16900,20240419,-55.92,6750,20241209,10.37,8760,-14.95,20250102,7400,0.68,20250404,16900,-55.92,20240419,6750,10.37,20241209,1.84,Y,006220,5000,1606 억,,79647,N,N,8971,N,00,N
20250404,150210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7470,-50,5,-0.66,958829535,127763,51.72,7520,7620,7400,9770,5270,7520,7504.75,0.25,0,8241,7973,7746,7603,7376,7233,7675,7305,1606,2250,5000,4960,10,1,32128774,2400,23.06,0.41,12,0.40,324.00,18367.00,16900,20240419,-55.80,6750,20241209,10.67,8760,-14.73,20250102,7400,0.95,20250404,16900,-55.80,20240419,6750,10.67,20241209,1.84,Y,006220,5000,1606 억,,79647,N,N,24646,N,00,N
20250404,140211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7460,-60,5,-0.80,900152265,119858,48.52,7520,7620,7400,9770,5270,7520,7510.16,0.25,0,11138,7973,7746,7603,7376,7233,7675,7305,1606,2250,5000,4960,10,1,32128774,2397,23.02,0.41,12,0.37,324.00,18367.00,16900,20240419,-55.86,6750,20241209,10.52,8760,-14.84,20250102,7400,0.81,20250404,16900,-55.86,20240419,6750,10.52,20241209,1.84,Y,006220,5000,1606 억,,79647,N,N,24646,N,00,N
20250404,130211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7470,-50,5,-0.66,855668215,113872,46.10,7520,7620,7410,9770,5270,7520,7514.30,0.25,0,13387,7973,7746,7603,7376,7233,7675,7305,1606,2250,5000,4960,10,1,32128774,2400,23.06,0.41,12,0.35,324.00,18367.00,16900,20240419,-55.80,6750,20241209,10.67,8760,-14.73,20250102,7410,0.81,20250404,16900,-55.80,20240419,6750,10.67,20241209,1.84,Y,006220,5000,1606 억,,79647,N,N,24646,N,00,N
20250404,120209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7480,-40,5,-0.53,698602085,92769,37.56,7520,7620,7480,9770,5270,7520,7530.56,0.25,0,18072,7973,7746,7603,7376,7233,7675,7305,1606,2250,5000,4960,10,1,32128774,2403,23.09,0.41,12,0.29,324.00,18367.00,16900,20240419,-55.74,6750,20241209,10.81,8760,-14.61,20250102,7450,0.40,20250320,16900,-55.74,20240419,6750,10.81,20241209,1.84,Y,006220,5000,1606 억,,79647,N,N,24646,N,00,N
20250404,110210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7530,10,2,0.13,456571985,60581,24.53,7520,7620,7500,9770,5270,7520,7536.55,0.25,0,15854,7973,7746,7603,7376,7233,7675,7305,1606,2250,5000,4960,10,1,32128774,2419,23.24,0.41,12,0.19,324.00,18367.00,16900,20240419,-55.44,6750,20241209,11.56,8760,-14.04,20250102,7450,1.07,20250320,16900,-55.44,20240419,6750,11.56,20241209,1.84,Y,006220,5000,1606 억,,79647,N,N,24646,N,00,N
20250404,100210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7550,30,2,0.40,357716640,47467,19.22,7520,7620,7500,9770,5270,7520,7536.11,0.25,0,14161,7973,7746,7603,7376,7233,7675,7305,1606,2250,5000,4960,10,1,32128774,2426,23.30,0.41,12,0.15,324.00,18367.00,16900,20240419,-55.33,6750,20241209,11.85,8760,-13.81,20250102,7450,1.34,20250320,16900,-55.33,20240419,6750,11.85,20241209,1.84,Y,006220,5000,1606 억,,79647,N,N,24646,N,00,N
20250404,090210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7590,70,2,0.93,57645830,7630,3.09,7520,7620,7520,9770,5270,7520,7555.15,0.25,0,2598,7973,7746,7603,7376,7233,7675,7305,1606,2250,5000,4960,10,1,32128774,2439,23.43,0.41,12,0.02,324.00,18367.00,16900,20240419,-55.09,6750,20241209,12.44,8760,-13.36,20250102,7450,1.88,20250320,16900,-55.09,20240419,6750,12.44,20241209,1.84,Y,006220,5000,1606 억,,79647,N,N,24646,N,00,N
20250403,160208,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7520,0,3,0.00,1890405165,247009,200.30,7790,7830,7460,9770,5270,7520,7653.31,0.46,0,-67639,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2416,23.21,0.41,12,0.77,324.00,18367.00,16900,20240419,-55.50,6750,20241209,11.41,8760,-14.16,20250102,7450,0.94,20250320,16900,-55.50,20240419,6750,11.41,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,24646,N,00,N
20250403,150209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7520,0,3,0.00,1818324855,237422,192.52,7790,7830,7460,9770,5270,7520,7658.68,0.46,0,-65580,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2416,23.21,0.41,12,0.74,324.00,18367.00,16900,20240419,-55.50,6750,20241209,11.41,8760,-14.16,20250102,7450,0.94,20250320,16900,-55.50,20240419,6750,11.41,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,N,00,N
20250403,140209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7520,0,3,0.00,1745380415,227721,184.66,7790,7830,7460,9770,5270,7520,7664.62,0.46,0,-62878,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2416,23.21,0.41,12,0.71,324.00,18367.00,16900,20240419,-55.50,6750,20241209,11.41,8760,-14.16,20250102,7450,0.94,20250320,16900,-55.50,20240419,6750,11.41,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,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 20250404 160209 55 40.00 KOSPI 금융 N N N Y 40 N 7450 -70 5 -0.93 1040349975 138679 56.14 7520 7620 7400 9770 5270 7520 7501.86 0.25 0 13498 7973 7746 7603 7376 7233 7675 7305 1606 2250 5000 4960 10 1 32128774 2394 22.99 0.41 12 0.43 324.00 18367.00 16900 20240419 -55.92 6750 20241209 10.37 8760 -14.95 20250102 7400 0.68 20250404 16900 -55.92 20240419 6750 10.37 20241209 1.84 Y 006220 5000 1606 억 79647 N N 8971 N 00 N
3 20250404 150210 55 40.00 KOSPI 금융 N N N Y 40 N 7470 -50 5 -0.66 958829535 127763 51.72 7520 7620 7400 9770 5270 7520 7504.75 0.25 0 8241 7973 7746 7603 7376 7233 7675 7305 1606 2250 5000 4960 10 1 32128774 2400 23.06 0.41 12 0.40 324.00 18367.00 16900 20240419 -55.80 6750 20241209 10.67 8760 -14.73 20250102 7400 0.95 20250404 16900 -55.80 20240419 6750 10.67 20241209 1.84 Y 006220 5000 1606 억 79647 N N 24646 N 00 N
4 20250404 140211 55 40.00 KOSPI 금융 N N N Y 40 N 7460 -60 5 -0.80 900152265 119858 48.52 7520 7620 7400 9770 5270 7520 7510.16 0.25 0 11138 7973 7746 7603 7376 7233 7675 7305 1606 2250 5000 4960 10 1 32128774 2397 23.02 0.41 12 0.37 324.00 18367.00 16900 20240419 -55.86 6750 20241209 10.52 8760 -14.84 20250102 7400 0.81 20250404 16900 -55.86 20240419 6750 10.52 20241209 1.84 Y 006220 5000 1606 억 79647 N N 24646 N 00 N
5 20250404 130211 55 40.00 KOSPI 금융 N N N Y 40 N 7470 -50 5 -0.66 855668215 113872 46.10 7520 7620 7410 9770 5270 7520 7514.30 0.25 0 13387 7973 7746 7603 7376 7233 7675 7305 1606 2250 5000 4960 10 1 32128774 2400 23.06 0.41 12 0.35 324.00 18367.00 16900 20240419 -55.80 6750 20241209 10.67 8760 -14.73 20250102 7410 0.81 20250404 16900 -55.80 20240419 6750 10.67 20241209 1.84 Y 006220 5000 1606 억 79647 N N 24646 N 00 N
6 20250404 120209 55 40.00 KOSPI 금융 N N N Y 40 N 7480 -40 5 -0.53 698602085 92769 37.56 7520 7620 7480 9770 5270 7520 7530.56 0.25 0 18072 7973 7746 7603 7376 7233 7675 7305 1606 2250 5000 4960 10 1 32128774 2403 23.09 0.41 12 0.29 324.00 18367.00 16900 20240419 -55.74 6750 20241209 10.81 8760 -14.61 20250102 7450 0.40 20250320 16900 -55.74 20240419 6750 10.81 20241209 1.84 Y 006220 5000 1606 억 79647 N N 24646 N 00 N
7 20250404 110210 55 40.00 KOSPI 금융 N N N Y 40 N 7530 10 2 0.13 456571985 60581 24.53 7520 7620 7500 9770 5270 7520 7536.55 0.25 0 15854 7973 7746 7603 7376 7233 7675 7305 1606 2250 5000 4960 10 1 32128774 2419 23.24 0.41 12 0.19 324.00 18367.00 16900 20240419 -55.44 6750 20241209 11.56 8760 -14.04 20250102 7450 1.07 20250320 16900 -55.44 20240419 6750 11.56 20241209 1.84 Y 006220 5000 1606 억 79647 N N 24646 N 00 N
8 20250404 100210 55 40.00 KOSPI 금융 N N N Y 40 N 7550 30 2 0.40 357716640 47467 19.22 7520 7620 7500 9770 5270 7520 7536.11 0.25 0 14161 7973 7746 7603 7376 7233 7675 7305 1606 2250 5000 4960 10 1 32128774 2426 23.30 0.41 12 0.15 324.00 18367.00 16900 20240419 -55.33 6750 20241209 11.85 8760 -13.81 20250102 7450 1.34 20250320 16900 -55.33 20240419 6750 11.85 20241209 1.84 Y 006220 5000 1606 억 79647 N N 24646 N 00 N
9 20250404 090210 55 40.00 KOSPI 금융 N N N Y 40 N 7590 70 2 0.93 57645830 7630 3.09 7520 7620 7520 9770 5270 7520 7555.15 0.25 0 2598 7973 7746 7603 7376 7233 7675 7305 1606 2250 5000 4960 10 1 32128774 2439 23.43 0.41 12 0.02 324.00 18367.00 16900 20240419 -55.09 6750 20241209 12.44 8760 -13.36 20250102 7450 1.88 20250320 16900 -55.09 20240419 6750 12.44 20241209 1.84 Y 006220 5000 1606 억 79647 N N 24646 N 00 N
10 20250403 160208 55 40.00 KOSPI 금융 N N N Y 40 N 7520 0 3 0.00 1890405165 247009 200.30 7790 7830 7460 9770 5270 7520 7653.31 0.46 0 -67639 7733 7626 7573 7466 7413 7600 7440 1606 2250 5000 4960 10 1 32128774 2416 23.21 0.41 12 0.77 324.00 18367.00 16900 20240419 -55.50 6750 20241209 11.41 8760 -14.16 20250102 7450 0.94 20250320 16900 -55.50 20240419 6750 11.41 20241209 1.84 Y 006220 5000 1606 억 146595 N N 24646 N 00 N
11 20250403 150209 55 40.00 KOSPI 금융 N N N Y 40 N 7520 0 3 0.00 1818324855 237422 192.52 7790 7830 7460 9770 5270 7520 7658.68 0.46 0 -65580 7733 7626 7573 7466 7413 7600 7440 1606 2250 5000 4960 10 1 32128774 2416 23.21 0.41 12 0.74 324.00 18367.00 16900 20240419 -55.50 6750 20241209 11.41 8760 -14.16 20250102 7450 0.94 20250320 16900 -55.50 20240419 6750 11.41 20241209 1.84 Y 006220 5000 1606 억 146595 N N 2054 N 00 N
12 20250403 140209 55 40.00 KOSPI 금융 N N N Y 40 N 7520 0 3 0.00 1745380415 227721 184.66 7790 7830 7460 9770 5270 7520 7664.62 0.46 0 -62878 7733 7626 7573 7466 7413 7600 7440 1606 2250 5000 4960 10 1 32128774 2416 23.21 0.41 12 0.71 324.00 18367.00 16900 20240419 -55.50 6750 20241209 11.41 8760 -14.16 20250102 7450 0.94 20250320 16900 -55.50 20240419 6750 11.41 20241209 1.84 Y 006220 5000 1606 억 146595 N N 2054 N 00 N