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
006220/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
20250221,160219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8290,50,2,0.61,780038470,94053,103.31,8260,8340,8200,10710,5770,8240,8293.62,0.62,0,16873,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2663,52.14,0.50,12,0.29,159.00,16678.00,16900,20240419,-50.95,6750,20241209,22.81,8760,-5.37,20250102,7840,5.74,20250124,16900,-50.95,20240419,6750,22.81,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,21,N,00,N
20250221,150219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8310,70,2,0.85,732277700,88295,96.98,8260,8340,8200,10710,5770,8240,8293.54,0.62,0,13585,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2670,52.26,0.50,12,0.27,159.00,16678.00,16900,20240419,-50.83,6750,20241209,23.11,8760,-5.14,20250102,7840,5.99,20250124,16900,-50.83,20240419,6750,23.11,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N
20250221,140219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8300,60,2,0.73,615787210,74254,81.56,8260,8340,8200,10710,5770,8240,8292.98,0.62,0,7801,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2667,52.20,0.50,12,0.23,159.00,16678.00,16900,20240419,-50.89,6750,20241209,22.96,8760,-5.25,20250102,7840,5.87,20250124,16900,-50.89,20240419,6750,22.96,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N
20250221,130219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8310,70,2,0.85,538518330,64944,71.33,8260,8340,8200,10710,5770,8240,8292.04,0.62,0,3929,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2670,52.26,0.50,12,0.20,159.00,16678.00,16900,20240419,-50.83,6750,20241209,23.11,8760,-5.14,20250102,7840,5.99,20250124,16900,-50.83,20240419,6750,23.11,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N
20250221,120220,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8300,60,2,0.73,501890060,60535,66.49,8260,8340,8200,10710,5770,8240,8290.91,0.62,0,3084,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2667,52.20,0.50,12,0.19,159.00,16678.00,16900,20240419,-50.89,6750,20241209,22.96,8760,-5.25,20250102,7840,5.87,20250124,16900,-50.89,20240419,6750,22.96,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N
20250221,110219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8320,80,2,0.97,400134960,48276,53.03,8260,8340,8200,10710,5770,8240,8288.49,0.62,0,181,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2673,52.33,0.50,12,0.15,159.00,16678.00,16900,20240419,-50.77,6750,20241209,23.26,8760,-5.02,20250102,7840,6.12,20250124,16900,-50.77,20240419,6750,23.26,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N
20250221,100219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8330,90,2,1.09,300289630,36254,39.82,8260,8340,8200,10710,5770,8240,8282.94,0.62,0,-1302,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2676,52.39,0.50,12,0.11,159.00,16678.00,16900,20240419,-50.71,6750,20241209,23.41,8760,-4.91,20250102,7840,6.25,20250124,16900,-50.71,20240419,6750,23.41,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N
20250221,090219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8230,-10,5,-0.12,14114870,1711,1.88,8260,8260,8230,10710,5770,8240,8249.49,0.62,0,-1490,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2644,51.76,0.49,12,0.01,159.00,16678.00,16900,20240419,-51.30,6750,20241209,21.93,8760,-6.05,20250102,7840,4.97,20250124,16900,-51.30,20240419,6750,21.93,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N
20250220,160218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8240,0,3,0.00,736121840,89367,76.10,8240,8270,8200,10710,5770,8240,8237.05,0.56,0,21552,8326,8282,8196,8152,8066,8305,8175,1606,2470,5000,5270,10,1,32128774,2647,51.82,0.49,12,0.28,159.00,16678.00,16900,20240419,-51.24,6750,20241209,22.07,8760,-5.94,20250102,7840,5.10,20250124,16900,-51.24,20240419,6750,22.07,20241209,2.12,N,006220,5000,1606 억,,178963,N,N,102,N,00,N
20250220,150218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8240,0,3,0.00,668236340,81136,69.10,8240,8270,8200,10710,5770,8240,8236.00,0.56,0,22431,8326,8282,8196,8152,8066,8305,8175,1606,2470,5000,5270,10,1,32128774,2647,51.82,0.49,12,0.25,159.00,16678.00,16900,20240419,-51.24,6750,20241209,22.07,8760,-5.94,20250102,7840,5.10,20250124,16900,-51.24,20240419,6750,22.07,20241209,2.12,N,006220,5000,1606 억,,178963,N,N,103,N,00,N
20250220,140219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8210,-30,5,-0.36,604815220,73427,62.53,8240,8270,8200,10710,5770,8240,8236.96,0.56,0,20300,8326,8282,8196,8152,8066,8305,8175,1606,2470,5000,5270,10,1,32128774,2638,51.64,0.49,12,0.23,159.00,16678.00,16900,20240419,-51.42,6750,20241209,21.63,8760,-6.28,20250102,7840,4.72,20250124,16900,-51.42,20240419,6750,21.63,20241209,2.12,N,006220,5000,1606 억,,178963,N,N,103,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 160219 55 40.00 KOSPI 금융 N N N Y 40 N 8290 50 2 0.61 780038470 94053 103.31 8260 8340 8200 10710 5770 8240 8293.62 0.62 0 16873 8306 8272 8236 8202 8166 8275 8205 1606 2470 5000 5270 10 1 32128774 2663 52.14 0.50 12 0.29 159.00 16678.00 16900 20240419 -50.95 6750 20241209 22.81 8760 -5.37 20250102 7840 5.74 20250124 16900 -50.95 20240419 6750 22.81 20241209 2.12 N 006220 5000 1606 억 200724 N N 21 N 00 N
3 20250221 150219 55 40.00 KOSPI 금융 N N N Y 40 N 8310 70 2 0.85 732277700 88295 96.98 8260 8340 8200 10710 5770 8240 8293.54 0.62 0 13585 8306 8272 8236 8202 8166 8275 8205 1606 2470 5000 5270 10 1 32128774 2670 52.26 0.50 12 0.27 159.00 16678.00 16900 20240419 -50.83 6750 20241209 23.11 8760 -5.14 20250102 7840 5.99 20250124 16900 -50.83 20240419 6750 23.11 20241209 2.12 N 006220 5000 1606 억 200724 N N 102 N 00 N
4 20250221 140219 55 40.00 KOSPI 금융 N N N Y 40 N 8300 60 2 0.73 615787210 74254 81.56 8260 8340 8200 10710 5770 8240 8292.98 0.62 0 7801 8306 8272 8236 8202 8166 8275 8205 1606 2470 5000 5270 10 1 32128774 2667 52.20 0.50 12 0.23 159.00 16678.00 16900 20240419 -50.89 6750 20241209 22.96 8760 -5.25 20250102 7840 5.87 20250124 16900 -50.89 20240419 6750 22.96 20241209 2.12 N 006220 5000 1606 억 200724 N N 102 N 00 N
5 20250221 130219 55 40.00 KOSPI 금융 N N N Y 40 N 8310 70 2 0.85 538518330 64944 71.33 8260 8340 8200 10710 5770 8240 8292.04 0.62 0 3929 8306 8272 8236 8202 8166 8275 8205 1606 2470 5000 5270 10 1 32128774 2670 52.26 0.50 12 0.20 159.00 16678.00 16900 20240419 -50.83 6750 20241209 23.11 8760 -5.14 20250102 7840 5.99 20250124 16900 -50.83 20240419 6750 23.11 20241209 2.12 N 006220 5000 1606 억 200724 N N 102 N 00 N
6 20250221 120220 55 40.00 KOSPI 금융 N N N Y 40 N 8300 60 2 0.73 501890060 60535 66.49 8260 8340 8200 10710 5770 8240 8290.91 0.62 0 3084 8306 8272 8236 8202 8166 8275 8205 1606 2470 5000 5270 10 1 32128774 2667 52.20 0.50 12 0.19 159.00 16678.00 16900 20240419 -50.89 6750 20241209 22.96 8760 -5.25 20250102 7840 5.87 20250124 16900 -50.89 20240419 6750 22.96 20241209 2.12 N 006220 5000 1606 억 200724 N N 102 N 00 N
7 20250221 110219 55 40.00 KOSPI 금융 N N N Y 40 N 8320 80 2 0.97 400134960 48276 53.03 8260 8340 8200 10710 5770 8240 8288.49 0.62 0 181 8306 8272 8236 8202 8166 8275 8205 1606 2470 5000 5270 10 1 32128774 2673 52.33 0.50 12 0.15 159.00 16678.00 16900 20240419 -50.77 6750 20241209 23.26 8760 -5.02 20250102 7840 6.12 20250124 16900 -50.77 20240419 6750 23.26 20241209 2.12 N 006220 5000 1606 억 200724 N N 102 N 00 N
8 20250221 100219 55 40.00 KOSPI 금융 N N N Y 40 N 8330 90 2 1.09 300289630 36254 39.82 8260 8340 8200 10710 5770 8240 8282.94 0.62 0 -1302 8306 8272 8236 8202 8166 8275 8205 1606 2470 5000 5270 10 1 32128774 2676 52.39 0.50 12 0.11 159.00 16678.00 16900 20240419 -50.71 6750 20241209 23.41 8760 -4.91 20250102 7840 6.25 20250124 16900 -50.71 20240419 6750 23.41 20241209 2.12 N 006220 5000 1606 억 200724 N N 102 N 00 N
9 20250221 090219 55 40.00 KOSPI 금융 N N N Y 40 N 8230 -10 5 -0.12 14114870 1711 1.88 8260 8260 8230 10710 5770 8240 8249.49 0.62 0 -1490 8306 8272 8236 8202 8166 8275 8205 1606 2470 5000 5270 10 1 32128774 2644 51.76 0.49 12 0.01 159.00 16678.00 16900 20240419 -51.30 6750 20241209 21.93 8760 -6.05 20250102 7840 4.97 20250124 16900 -51.30 20240419 6750 21.93 20241209 2.12 N 006220 5000 1606 억 200724 N N 102 N 00 N
10 20250220 160218 55 40.00 KOSPI 금융 N N N Y 40 N 8240 0 3 0.00 736121840 89367 76.10 8240 8270 8200 10710 5770 8240 8237.05 0.56 0 21552 8326 8282 8196 8152 8066 8305 8175 1606 2470 5000 5270 10 1 32128774 2647 51.82 0.49 12 0.28 159.00 16678.00 16900 20240419 -51.24 6750 20241209 22.07 8760 -5.94 20250102 7840 5.10 20250124 16900 -51.24 20240419 6750 22.07 20241209 2.12 N 006220 5000 1606 억 178963 N N 102 N 00 N
11 20250220 150218 55 40.00 KOSPI 금융 N N N Y 40 N 8240 0 3 0.00 668236340 81136 69.10 8240 8270 8200 10710 5770 8240 8236.00 0.56 0 22431 8326 8282 8196 8152 8066 8305 8175 1606 2470 5000 5270 10 1 32128774 2647 51.82 0.49 12 0.25 159.00 16678.00 16900 20240419 -51.24 6750 20241209 22.07 8760 -5.94 20250102 7840 5.10 20250124 16900 -51.24 20240419 6750 22.07 20241209 2.12 N 006220 5000 1606 억 178963 N N 103 N 00 N
12 20250220 140219 55 40.00 KOSPI 금융 N N N Y 40 N 8210 -30 5 -0.36 604815220 73427 62.53 8240 8270 8200 10710 5770 8240 8236.96 0.56 0 20300 8326 8282 8196 8152 8066 8305 8175 1606 2470 5000 5270 10 1 32128774 2638 51.64 0.49 12 0.23 159.00 16678.00 16900 20240419 -51.42 6750 20241209 21.63 8760 -6.28 20250102 7840 4.72 20250124 16900 -51.42 20240419 6750 21.63 20241209 2.12 N 006220 5000 1606 억 178963 N N 103 N 00 N