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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7400,120,2,1.65,373802365,50648,48.84,7400,7430,7320,9460,5100,7280,7380.40,0.53,0,22512,7733,7506,7303,7076,6873,7620,7190,1606,2180,5000,4800,10,1,32128774,2378,22.84,0.40,12,0.16,324.00,18367.00,16900,20240419,-56.21,6750,20241209,9.63,8760,-15.53,20250102,6970,6.17,20250409,16900,-56.21,20240419,6750,9.63,20241209,1.85,Y,006220,5000,1606 억,,170520,N,N,973,N,00,N
20250414,150214,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7410,130,2,1.79,274937215,37293,35.96,7400,7430,7320,9460,5100,7280,7372.35,0.53,0,16620,7733,7506,7303,7076,6873,7620,7190,1606,2180,5000,4800,10,1,32128774,2381,22.87,0.40,12,0.12,324.00,18367.00,16900,20240419,-56.15,6750,20241209,9.78,8760,-15.41,20250102,6970,6.31,20250409,16900,-56.15,20240419,6750,9.78,20241209,1.85,Y,006220,5000,1606 억,,170520,N,N,4660,N,00,N
20250414,140213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7380,100,2,1.37,241386265,32760,31.59,7400,7430,7320,9460,5100,7280,7368.32,0.53,0,14274,7733,7506,7303,7076,6873,7620,7190,1606,2180,5000,4800,10,1,32128774,2371,22.78,0.40,12,0.10,324.00,18367.00,16900,20240419,-56.33,6750,20241209,9.33,8760,-15.75,20250102,6970,5.88,20250409,16900,-56.33,20240419,6750,9.33,20241209,1.85,Y,006220,5000,1606 억,,170520,N,N,4660,N,00,N
20250414,130213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7390,110,2,1.51,217418615,29512,28.46,7400,7430,7320,9460,5100,7280,7367.13,0.53,0,11627,7733,7506,7303,7076,6873,7620,7190,1606,2180,5000,4800,10,1,32128774,2374,22.81,0.40,12,0.09,324.00,18367.00,16900,20240419,-56.27,6750,20241209,9.48,8760,-15.64,20250102,6970,6.03,20250409,16900,-56.27,20240419,6750,9.48,20241209,1.85,Y,006220,5000,1606 억,,170520,N,N,4660,N,00,N
20250414,120214,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7400,120,2,1.65,185372350,25176,24.28,7400,7400,7320,9460,5100,7280,7363.06,0.53,0,8127,7733,7506,7303,7076,6873,7620,7190,1606,2180,5000,4800,10,1,32128774,2378,22.84,0.40,12,0.08,324.00,18367.00,16900,20240419,-56.21,6750,20241209,9.63,8760,-15.53,20250102,6970,6.17,20250409,16900,-56.21,20240419,6750,9.63,20241209,1.85,Y,006220,5000,1606 억,,170520,N,N,4660,N,00,N
20250414,110212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7340,60,2,0.82,103391465,14051,13.55,7400,7400,7320,9460,5100,7280,7358.30,0.53,0,4229,7733,7506,7303,7076,6873,7620,7190,1606,2180,5000,4800,10,1,32128774,2358,22.65,0.40,12,0.04,324.00,18367.00,16900,20240419,-56.57,6750,20241209,8.74,8760,-16.21,20250102,6970,5.31,20250409,16900,-56.57,20240419,6750,8.74,20241209,1.85,Y,006220,5000,1606 억,,170520,N,N,4660,N,00,N
20250414,100213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7370,90,2,1.24,83812240,11386,10.98,7400,7400,7320,9460,5100,7280,7360.99,0.53,0,3467,7733,7506,7303,7076,6873,7620,7190,1606,2180,5000,4800,10,1,32128774,2368,22.75,0.40,12,0.04,324.00,18367.00,16900,20240419,-56.39,6750,20241209,9.19,8760,-15.87,20250102,6970,5.74,20250409,16900,-56.39,20240419,6750,9.19,20241209,1.85,Y,006220,5000,1606 억,,170520,N,N,4660,N,00,N
20250414,090213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7320,40,2,0.55,18202480,2466,2.38,7400,7400,7320,9460,5100,7280,7381.38,0.53,0,-1385,7733,7506,7303,7076,6873,7620,7190,1606,2180,5000,4800,10,1,32128774,2352,22.59,0.40,12,0.01,324.00,18367.00,16900,20240419,-56.69,6750,20241209,8.44,8760,-16.44,20250102,6970,5.02,20250409,16900,-56.69,20240419,6750,8.44,20241209,1.85,Y,006220,5000,1606 억,,170520,N,N,4660,N,00,N
20250411,160212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7280,110,2,1.53,753414630,103696,137.40,7200,7530,7100,9320,5020,7170,7265.62,0.54,0,-4655,7283,7226,7163,7106,7043,7230,7110,1606,2150,5000,4730,10,1,32128774,2339,22.47,0.40,12,0.32,324.00,18367.00,16900,20240419,-56.92,6750,20241209,7.85,8760,-16.89,20250102,6970,4.45,20250409,16900,-56.92,20240419,6750,7.85,20241209,1.87,Y,006220,5000,1606 억,,172584,N,N,4660,N,00,N
20250411,150212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7270,100,2,1.39,736555940,101379,134.33,7200,7530,7100,9320,5020,7170,7265.38,0.54,0,-4216,7283,7226,7163,7106,7043,7230,7110,1606,2150,5000,4730,10,1,32128774,2336,22.44,0.40,12,0.32,324.00,18367.00,16900,20240419,-56.98,6750,20241209,7.70,8760,-17.01,20250102,6970,4.30,20250409,16900,-56.98,20240419,6750,7.70,20241209,1.87,Y,006220,5000,1606 억,,172584,N,N,2499,N,00,N
20250411,140213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7300,130,2,1.81,630137980,86719,114.90,7200,7530,7100,9320,5020,7170,7266.45,0.54,0,-8117,7283,7226,7163,7106,7043,7230,7110,1606,2150,5000,4730,10,1,32128774,2345,22.53,0.40,12,0.27,324.00,18367.00,16900,20240419,-56.80,6750,20241209,8.15,8760,-16.67,20250102,6970,4.73,20250409,16900,-56.80,20240419,6750,8.15,20241209,1.87,Y,006220,5000,1606 억,,172584,N,N,2499,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 20250414 160212 55 40.00 KOSPI 금융 N N N Y 40 N 7400 120 2 1.65 373802365 50648 48.84 7400 7430 7320 9460 5100 7280 7380.40 0.53 0 22512 7733 7506 7303 7076 6873 7620 7190 1606 2180 5000 4800 10 1 32128774 2378 22.84 0.40 12 0.16 324.00 18367.00 16900 20240419 -56.21 6750 20241209 9.63 8760 -15.53 20250102 6970 6.17 20250409 16900 -56.21 20240419 6750 9.63 20241209 1.85 Y 006220 5000 1606 억 170520 N N 973 N 00 N
3 20250414 150214 55 40.00 KOSPI 금융 N N N Y 40 N 7410 130 2 1.79 274937215 37293 35.96 7400 7430 7320 9460 5100 7280 7372.35 0.53 0 16620 7733 7506 7303 7076 6873 7620 7190 1606 2180 5000 4800 10 1 32128774 2381 22.87 0.40 12 0.12 324.00 18367.00 16900 20240419 -56.15 6750 20241209 9.78 8760 -15.41 20250102 6970 6.31 20250409 16900 -56.15 20240419 6750 9.78 20241209 1.85 Y 006220 5000 1606 억 170520 N N 4660 N 00 N
4 20250414 140213 55 40.00 KOSPI 금융 N N N Y 40 N 7380 100 2 1.37 241386265 32760 31.59 7400 7430 7320 9460 5100 7280 7368.32 0.53 0 14274 7733 7506 7303 7076 6873 7620 7190 1606 2180 5000 4800 10 1 32128774 2371 22.78 0.40 12 0.10 324.00 18367.00 16900 20240419 -56.33 6750 20241209 9.33 8760 -15.75 20250102 6970 5.88 20250409 16900 -56.33 20240419 6750 9.33 20241209 1.85 Y 006220 5000 1606 억 170520 N N 4660 N 00 N
5 20250414 130213 55 40.00 KOSPI 금융 N N N Y 40 N 7390 110 2 1.51 217418615 29512 28.46 7400 7430 7320 9460 5100 7280 7367.13 0.53 0 11627 7733 7506 7303 7076 6873 7620 7190 1606 2180 5000 4800 10 1 32128774 2374 22.81 0.40 12 0.09 324.00 18367.00 16900 20240419 -56.27 6750 20241209 9.48 8760 -15.64 20250102 6970 6.03 20250409 16900 -56.27 20240419 6750 9.48 20241209 1.85 Y 006220 5000 1606 억 170520 N N 4660 N 00 N
6 20250414 120214 55 40.00 KOSPI 금융 N N N Y 40 N 7400 120 2 1.65 185372350 25176 24.28 7400 7400 7320 9460 5100 7280 7363.06 0.53 0 8127 7733 7506 7303 7076 6873 7620 7190 1606 2180 5000 4800 10 1 32128774 2378 22.84 0.40 12 0.08 324.00 18367.00 16900 20240419 -56.21 6750 20241209 9.63 8760 -15.53 20250102 6970 6.17 20250409 16900 -56.21 20240419 6750 9.63 20241209 1.85 Y 006220 5000 1606 억 170520 N N 4660 N 00 N
7 20250414 110212 55 40.00 KOSPI 금융 N N N Y 40 N 7340 60 2 0.82 103391465 14051 13.55 7400 7400 7320 9460 5100 7280 7358.30 0.53 0 4229 7733 7506 7303 7076 6873 7620 7190 1606 2180 5000 4800 10 1 32128774 2358 22.65 0.40 12 0.04 324.00 18367.00 16900 20240419 -56.57 6750 20241209 8.74 8760 -16.21 20250102 6970 5.31 20250409 16900 -56.57 20240419 6750 8.74 20241209 1.85 Y 006220 5000 1606 억 170520 N N 4660 N 00 N
8 20250414 100213 55 40.00 KOSPI 금융 N N N Y 40 N 7370 90 2 1.24 83812240 11386 10.98 7400 7400 7320 9460 5100 7280 7360.99 0.53 0 3467 7733 7506 7303 7076 6873 7620 7190 1606 2180 5000 4800 10 1 32128774 2368 22.75 0.40 12 0.04 324.00 18367.00 16900 20240419 -56.39 6750 20241209 9.19 8760 -15.87 20250102 6970 5.74 20250409 16900 -56.39 20240419 6750 9.19 20241209 1.85 Y 006220 5000 1606 억 170520 N N 4660 N 00 N
9 20250414 090213 55 40.00 KOSPI 금융 N N N Y 40 N 7320 40 2 0.55 18202480 2466 2.38 7400 7400 7320 9460 5100 7280 7381.38 0.53 0 -1385 7733 7506 7303 7076 6873 7620 7190 1606 2180 5000 4800 10 1 32128774 2352 22.59 0.40 12 0.01 324.00 18367.00 16900 20240419 -56.69 6750 20241209 8.44 8760 -16.44 20250102 6970 5.02 20250409 16900 -56.69 20240419 6750 8.44 20241209 1.85 Y 006220 5000 1606 억 170520 N N 4660 N 00 N
10 20250411 160212 55 40.00 KOSPI 금융 N N N Y 40 N 7280 110 2 1.53 753414630 103696 137.40 7200 7530 7100 9320 5020 7170 7265.62 0.54 0 -4655 7283 7226 7163 7106 7043 7230 7110 1606 2150 5000 4730 10 1 32128774 2339 22.47 0.40 12 0.32 324.00 18367.00 16900 20240419 -56.92 6750 20241209 7.85 8760 -16.89 20250102 6970 4.45 20250409 16900 -56.92 20240419 6750 7.85 20241209 1.87 Y 006220 5000 1606 억 172584 N N 4660 N 00 N
11 20250411 150212 55 40.00 KOSPI 금융 N N N Y 40 N 7270 100 2 1.39 736555940 101379 134.33 7200 7530 7100 9320 5020 7170 7265.38 0.54 0 -4216 7283 7226 7163 7106 7043 7230 7110 1606 2150 5000 4730 10 1 32128774 2336 22.44 0.40 12 0.32 324.00 18367.00 16900 20240419 -56.98 6750 20241209 7.70 8760 -17.01 20250102 6970 4.30 20250409 16900 -56.98 20240419 6750 7.70 20241209 1.87 Y 006220 5000 1606 억 172584 N N 2499 N 00 N
12 20250411 140213 55 40.00 KOSPI 금융 N N N Y 40 N 7300 130 2 1.81 630137980 86719 114.90 7200 7530 7100 9320 5020 7170 7266.45 0.54 0 -8117 7283 7226 7163 7106 7043 7230 7110 1606 2150 5000 4730 10 1 32128774 2345 22.53 0.40 12 0.27 324.00 18367.00 16900 20240419 -56.80 6750 20241209 8.15 8760 -16.67 20250102 6970 4.73 20250409 16900 -56.80 20240419 6750 8.15 20241209 1.87 Y 006220 5000 1606 억 172584 N N 2499 N 00 N