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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10510,290,2,2.84,2454010245,234960,99.54,10250,10590,10180,13280,7160,10220,10444.36,3.67,0,-13689,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3377,32.44,0.57,12,0.73,324.00,18367.00,15760,20240426,-33.31,6750,20241209,55.70,13760,-23.62,20250424,6970,50.79,20250409,14360,-26.81,20240530,6750,55.70,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,15960,N,00,N
20250512,150211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10530,310,2,3.03,2193466255,210188,89.05,10250,10590,10180,13280,7160,10220,10435.73,3.67,0,-9661,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3383,32.50,0.57,12,0.65,324.00,18367.00,15760,20240426,-33.19,6750,20241209,56.00,13760,-23.47,20250424,6970,51.08,20250409,14360,-26.67,20240530,6750,56.00,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
20250512,140211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10560,340,2,3.33,1677479795,161251,68.31,10250,10590,10180,13280,7160,10220,10402.91,3.67,0,9089,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3393,32.59,0.57,12,0.50,324.00,18367.00,15760,20240426,-32.99,6750,20241209,56.44,13760,-23.26,20250424,6970,51.51,20250409,14360,-26.46,20240530,6750,56.44,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
20250512,130210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10360,140,2,1.37,959112265,93003,39.40,10250,10410,10180,13280,7160,10220,10312.70,3.67,0,8083,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3329,31.98,0.56,12,0.29,324.00,18367.00,15760,20240426,-34.26,6750,20241209,53.48,13760,-24.71,20250424,6970,48.64,20250409,14360,-27.86,20240530,6750,53.48,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
20250512,120211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10300,80,2,0.78,736958015,71546,30.31,10250,10400,10180,13280,7160,10220,10300.48,3.67,0,6951,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3309,31.79,0.56,12,0.22,324.00,18367.00,15760,20240426,-34.64,6750,20241209,52.59,13760,-25.15,20250424,6970,47.78,20250409,14360,-28.27,20240530,6750,52.59,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
20250512,110211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10330,110,2,1.08,608410385,59083,25.03,10250,10400,10180,13280,7160,10220,10297.55,3.67,0,3708,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3319,31.88,0.56,12,0.18,324.00,18367.00,15760,20240426,-34.45,6750,20241209,53.04,13760,-24.93,20250424,6970,48.21,20250409,14360,-28.06,20240530,6750,53.04,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
20250512,100211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10280,60,2,0.59,484219765,47069,19.94,10250,10400,10180,13280,7160,10220,10287.45,3.67,0,2492,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3303,31.73,0.56,12,0.15,324.00,18367.00,15760,20240426,-34.77,6750,20241209,52.30,13760,-25.29,20250424,6970,47.49,20250409,14360,-28.41,20240530,6750,52.30,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
20250512,090211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10310,90,2,0.88,27027990,2628,1.11,10250,10330,10250,13280,7160,10220,10284.62,3.67,0,662,10780,10500,10300,10020,9820,10400,9920,1606,3060,5000,6740,10,1,32128774,3312,31.82,0.56,12,0.01,324.00,18367.00,15760,20240426,-34.58,6750,20241209,52.74,13760,-25.07,20250424,6970,47.92,20250409,14360,-28.20,20240530,6750,52.74,20241209,3.44,Y,006220,5000,1606 억,,1179357,N,N,13225,N,00,N
20250509,160209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10220,-210,5,-2.01,2423911885,236041,55.82,10400,10580,10100,13550,7310,10430,10269.03,3.51,0,47638,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3284,31.54,0.56,12,0.73,324.00,18367.00,15870,20240425,-35.60,6750,20241209,51.41,13760,-25.73,20250424,6970,46.63,20250409,14360,-28.83,20240530,6750,51.41,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,13225,N,00,N
20250509,150210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10180,-250,5,-2.40,2280795795,222012,52.50,10400,10580,10100,13550,7310,10430,10273.30,3.51,0,47887,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3271,31.42,0.55,12,0.69,324.00,18367.00,15870,20240425,-35.85,6750,20241209,50.81,13760,-26.02,20250424,6970,46.05,20250409,14360,-29.11,20240530,6750,50.81,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,N,00,N
20250509,140210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10180,-250,5,-2.40,1971653890,191632,45.31,10400,10580,10100,13550,7310,10430,10288.75,3.51,0,44857,11390,10910,10620,10140,9850,10765,9995,1606,3120,5000,6880,10,1,32128774,3271,31.42,0.55,12,0.60,324.00,18367.00,15870,20240425,-35.85,6750,20241209,50.81,13760,-26.02,20250424,6970,46.05,20250409,14360,-29.11,20240530,6750,50.81,20241209,3.53,Y,006220,5000,1606 억,,1126268,N,N,12543,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 20250512 160209 55 40.00 KOSPI 금융 N N N Y 40 N 10510 290 2 2.84 2454010245 234960 99.54 10250 10590 10180 13280 7160 10220 10444.36 3.67 0 -13689 10780 10500 10300 10020 9820 10400 9920 1606 3060 5000 6740 10 1 32128774 3377 32.44 0.57 12 0.73 324.00 18367.00 15760 20240426 -33.31 6750 20241209 55.70 13760 -23.62 20250424 6970 50.79 20250409 14360 -26.81 20240530 6750 55.70 20241209 3.44 Y 006220 5000 1606 억 1179357 N N 15960 N 00 N
3 20250512 150211 55 40.00 KOSPI 금융 N N N Y 40 N 10530 310 2 3.03 2193466255 210188 89.05 10250 10590 10180 13280 7160 10220 10435.73 3.67 0 -9661 10780 10500 10300 10020 9820 10400 9920 1606 3060 5000 6740 10 1 32128774 3383 32.50 0.57 12 0.65 324.00 18367.00 15760 20240426 -33.19 6750 20241209 56.00 13760 -23.47 20250424 6970 51.08 20250409 14360 -26.67 20240530 6750 56.00 20241209 3.44 Y 006220 5000 1606 억 1179357 N N 13225 N 00 N
4 20250512 140211 55 40.00 KOSPI 금융 N N N Y 40 N 10560 340 2 3.33 1677479795 161251 68.31 10250 10590 10180 13280 7160 10220 10402.91 3.67 0 9089 10780 10500 10300 10020 9820 10400 9920 1606 3060 5000 6740 10 1 32128774 3393 32.59 0.57 12 0.50 324.00 18367.00 15760 20240426 -32.99 6750 20241209 56.44 13760 -23.26 20250424 6970 51.51 20250409 14360 -26.46 20240530 6750 56.44 20241209 3.44 Y 006220 5000 1606 억 1179357 N N 13225 N 00 N
5 20250512 130210 55 40.00 KOSPI 금융 N N N Y 40 N 10360 140 2 1.37 959112265 93003 39.40 10250 10410 10180 13280 7160 10220 10312.70 3.67 0 8083 10780 10500 10300 10020 9820 10400 9920 1606 3060 5000 6740 10 1 32128774 3329 31.98 0.56 12 0.29 324.00 18367.00 15760 20240426 -34.26 6750 20241209 53.48 13760 -24.71 20250424 6970 48.64 20250409 14360 -27.86 20240530 6750 53.48 20241209 3.44 Y 006220 5000 1606 억 1179357 N N 13225 N 00 N
6 20250512 120211 55 40.00 KOSPI 금융 N N N Y 40 N 10300 80 2 0.78 736958015 71546 30.31 10250 10400 10180 13280 7160 10220 10300.48 3.67 0 6951 10780 10500 10300 10020 9820 10400 9920 1606 3060 5000 6740 10 1 32128774 3309 31.79 0.56 12 0.22 324.00 18367.00 15760 20240426 -34.64 6750 20241209 52.59 13760 -25.15 20250424 6970 47.78 20250409 14360 -28.27 20240530 6750 52.59 20241209 3.44 Y 006220 5000 1606 억 1179357 N N 13225 N 00 N
7 20250512 110211 55 40.00 KOSPI 금융 N N N Y 40 N 10330 110 2 1.08 608410385 59083 25.03 10250 10400 10180 13280 7160 10220 10297.55 3.67 0 3708 10780 10500 10300 10020 9820 10400 9920 1606 3060 5000 6740 10 1 32128774 3319 31.88 0.56 12 0.18 324.00 18367.00 15760 20240426 -34.45 6750 20241209 53.04 13760 -24.93 20250424 6970 48.21 20250409 14360 -28.06 20240530 6750 53.04 20241209 3.44 Y 006220 5000 1606 억 1179357 N N 13225 N 00 N
8 20250512 100211 55 40.00 KOSPI 금융 N N N Y 40 N 10280 60 2 0.59 484219765 47069 19.94 10250 10400 10180 13280 7160 10220 10287.45 3.67 0 2492 10780 10500 10300 10020 9820 10400 9920 1606 3060 5000 6740 10 1 32128774 3303 31.73 0.56 12 0.15 324.00 18367.00 15760 20240426 -34.77 6750 20241209 52.30 13760 -25.29 20250424 6970 47.49 20250409 14360 -28.41 20240530 6750 52.30 20241209 3.44 Y 006220 5000 1606 억 1179357 N N 13225 N 00 N
9 20250512 090211 55 40.00 KOSPI 금융 N N N Y 40 N 10310 90 2 0.88 27027990 2628 1.11 10250 10330 10250 13280 7160 10220 10284.62 3.67 0 662 10780 10500 10300 10020 9820 10400 9920 1606 3060 5000 6740 10 1 32128774 3312 31.82 0.56 12 0.01 324.00 18367.00 15760 20240426 -34.58 6750 20241209 52.74 13760 -25.07 20250424 6970 47.92 20250409 14360 -28.20 20240530 6750 52.74 20241209 3.44 Y 006220 5000 1606 억 1179357 N N 13225 N 00 N
10 20250509 160209 55 40.00 KOSPI 금융 N N N Y 40 N 10220 -210 5 -2.01 2423911885 236041 55.82 10400 10580 10100 13550 7310 10430 10269.03 3.51 0 47638 11390 10910 10620 10140 9850 10765 9995 1606 3120 5000 6880 10 1 32128774 3284 31.54 0.56 12 0.73 324.00 18367.00 15870 20240425 -35.60 6750 20241209 51.41 13760 -25.73 20250424 6970 46.63 20250409 14360 -28.83 20240530 6750 51.41 20241209 3.53 Y 006220 5000 1606 억 1126268 N N 13225 N 00 N
11 20250509 150210 55 40.00 KOSPI 금융 N N N Y 40 N 10180 -250 5 -2.40 2280795795 222012 52.50 10400 10580 10100 13550 7310 10430 10273.30 3.51 0 47887 11390 10910 10620 10140 9850 10765 9995 1606 3120 5000 6880 10 1 32128774 3271 31.42 0.55 12 0.69 324.00 18367.00 15870 20240425 -35.85 6750 20241209 50.81 13760 -26.02 20250424 6970 46.05 20250409 14360 -29.11 20240530 6750 50.81 20241209 3.53 Y 006220 5000 1606 억 1126268 N N 12543 N 00 N
12 20250509 140210 55 40.00 KOSPI 금융 N N N Y 40 N 10180 -250 5 -2.40 1971653890 191632 45.31 10400 10580 10100 13550 7310 10430 10288.75 3.51 0 44857 11390 10910 10620 10140 9850 10765 9995 1606 3120 5000 6880 10 1 32128774 3271 31.42 0.55 12 0.60 324.00 18367.00 15870 20240425 -35.85 6750 20241209 50.81 13760 -26.02 20250424 6970 46.05 20250409 14360 -29.11 20240530 6750 50.81 20241209 3.53 Y 006220 5000 1606 억 1126268 N N 12543 N 00 N