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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8240,80,2,0.98,956153950,116849,189.38,8150,8240,8110,10600,5720,8160,8182.62,0.43,0,43963,8213,8186,8153,8126,8093,8190,8130,1606,2440,5000,5220,10,1,32128774,2647,51.82,0.49,12,0.36,159.00,16678.00,16900,20240419,-51.24,6750,20241209,22.07,8760,-5.94,20250102,7840,5.10,20250124,16900,-51.24,20240419,6750,22.07,20241209,2.14,N,006220,5000,1606 억,,137314,N,N,103,N,00,N
20250219,150218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8220,60,2,0.74,866492640,105956,171.72,8150,8230,8110,10600,5720,8160,8177.85,0.43,0,41460,8213,8186,8153,8126,8093,8190,8130,1606,2440,5000,5220,10,1,32128774,2641,51.70,0.49,12,0.33,159.00,16678.00,16900,20240419,-51.36,6750,20241209,21.78,8760,-6.16,20250102,7840,4.85,20250124,16900,-51.36,20240419,6750,21.78,20241209,2.14,N,006220,5000,1606 억,,137314,N,N,29,N,00,N
20250219,140217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8200,40,2,0.49,727518440,89021,144.28,8150,8220,8110,10600,5720,8160,8172.44,0.43,0,32143,8213,8186,8153,8126,8093,8190,8130,1606,2440,5000,5220,10,1,32128774,2635,51.57,0.49,12,0.28,159.00,16678.00,16900,20240419,-51.48,6750,20241209,21.48,8760,-6.39,20250102,7840,4.59,20250124,16900,-51.48,20240419,6750,21.48,20241209,2.14,N,006220,5000,1606 억,,137314,N,N,29,N,00,N
20250219,130217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8180,20,2,0.25,614648400,75259,121.97,8150,8200,8110,10600,5720,8160,8167.11,0.43,0,22425,8213,8186,8153,8126,8093,8190,8130,1606,2440,5000,5220,10,1,32128774,2628,51.45,0.49,12,0.23,159.00,16678.00,16900,20240419,-51.60,6750,20241209,21.19,8760,-6.62,20250102,7840,4.34,20250124,16900,-51.60,20240419,6750,21.19,20241209,2.14,N,006220,5000,1606 억,,137314,N,N,29,N,00,N
20250219,120217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8190,30,2,0.37,574535760,70353,114.02,8150,8200,8110,10600,5720,8160,8166.47,0.43,0,19355,8213,8186,8153,8126,8093,8190,8130,1606,2440,5000,5220,10,1,32128774,2631,51.51,0.49,12,0.22,159.00,16678.00,16900,20240419,-51.54,6750,20241209,21.33,8760,-6.51,20250102,7840,4.46,20250124,16900,-51.54,20240419,6750,21.33,20241209,2.14,N,006220,5000,1606 억,,137314,N,N,29,N,00,N
20250219,110218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8190,30,2,0.37,473705730,58026,94.04,8150,8200,8110,10600,5720,8160,8163.68,0.43,0,15749,8213,8186,8153,8126,8093,8190,8130,1606,2440,5000,5220,10,1,32128774,2631,51.51,0.49,12,0.18,159.00,16678.00,16900,20240419,-51.54,6750,20241209,21.33,8760,-6.51,20250102,7840,4.46,20250124,16900,-51.54,20240419,6750,21.33,20241209,2.14,N,006220,5000,1606 억,,137314,N,N,29,N,00,N
20250219,100217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8170,10,2,0.12,290828760,35671,57.81,8150,8190,8110,10600,5720,8160,8153.09,0.43,0,4940,8213,8186,8153,8126,8093,8190,8130,1606,2440,5000,5220,10,1,32128774,2625,51.38,0.49,12,0.11,159.00,16678.00,16900,20240419,-51.66,6750,20241209,21.04,8760,-6.74,20250102,7840,4.21,20250124,16900,-51.66,20240419,6750,21.04,20241209,2.14,N,006220,5000,1606 억,,137314,N,N,29,N,00,N
20250219,090218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8130,-30,5,-0.37,8569180,1052,1.70,8150,8150,8130,10600,5720,8160,8145.61,0.43,0,-455,8213,8186,8153,8126,8093,8190,8130,1606,2440,5000,5220,10,1,32128774,2612,51.13,0.49,12,0.00,159.00,16678.00,16900,20240419,-51.89,6750,20241209,20.44,8760,-7.19,20250102,7840,3.70,20250124,16900,-51.89,20240419,6750,20.44,20241209,2.14,N,006220,5000,1606 억,,137314,N,N,29,N,00,N
20250218,160217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8160,0,3,0.00,499792360,61379,67.00,8160,8180,8120,10600,5720,8160,8142.73,0.41,0,5380,8206,8182,8146,8122,8086,8165,8105,1606,2440,5000,5220,10,1,32128774,2622,51.32,0.49,12,0.19,159.00,16678.00,16900,20240419,-51.72,6750,20241209,20.89,8760,-6.85,20250102,7840,4.08,20250124,16900,-51.72,20240419,6750,20.89,20241209,2.13,N,006220,5000,1606 억,,132288,N,N,29,N,00,N
20250218,150218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8140,-20,5,-0.25,471462960,57905,63.20,8160,8180,8120,10600,5720,8160,8142.01,0.41,0,3762,8206,8182,8146,8122,8086,8165,8105,1606,2440,5000,5220,10,1,32128774,2615,51.19,0.49,12,0.18,159.00,16678.00,16900,20240419,-51.83,6750,20241209,20.59,8760,-7.08,20250102,7840,3.83,20250124,16900,-51.83,20240419,6750,20.59,20241209,2.13,N,006220,5000,1606 억,,132288,N,N,0,N,00,N
20250218,140218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8140,-20,5,-0.25,430881810,52922,57.77,8160,8180,8120,10600,5720,8160,8141.83,0.41,0,3279,8206,8182,8146,8122,8086,8165,8105,1606,2440,5000,5220,10,1,32128774,2615,51.19,0.49,12,0.16,159.00,16678.00,16900,20240419,-51.83,6750,20241209,20.59,8760,-7.08,20250102,7840,3.83,20250124,16900,-51.83,20240419,6750,20.59,20241209,2.13,N,006220,5000,1606 억,,132288,N,N,0,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 20250219 160217 55 40.00 KOSPI 금융 N N N Y 40 N 8240 80 2 0.98 956153950 116849 189.38 8150 8240 8110 10600 5720 8160 8182.62 0.43 0 43963 8213 8186 8153 8126 8093 8190 8130 1606 2440 5000 5220 10 1 32128774 2647 51.82 0.49 12 0.36 159.00 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 2.14 N 006220 5000 1606 억 137314 N N 103 N 00 N
3 20250219 150218 55 40.00 KOSPI 금융 N N N Y 40 N 8220 60 2 0.74 866492640 105956 171.72 8150 8230 8110 10600 5720 8160 8177.85 0.43 0 41460 8213 8186 8153 8126 8093 8190 8130 1606 2440 5000 5220 10 1 32128774 2641 51.70 0.49 12 0.33 159.00 16678.00 16900 20240419 -51.36 6750 20241209 21.78 8760 -6.16 20250102 7840 4.85 20250124 16900 -51.36 20240419 6750 21.78 20241209 2.14 N 006220 5000 1606 억 137314 N N 29 N 00 N
4 20250219 140217 55 40.00 KOSPI 금융 N N N Y 40 N 8200 40 2 0.49 727518440 89021 144.28 8150 8220 8110 10600 5720 8160 8172.44 0.43 0 32143 8213 8186 8153 8126 8093 8190 8130 1606 2440 5000 5220 10 1 32128774 2635 51.57 0.49 12 0.28 159.00 16678.00 16900 20240419 -51.48 6750 20241209 21.48 8760 -6.39 20250102 7840 4.59 20250124 16900 -51.48 20240419 6750 21.48 20241209 2.14 N 006220 5000 1606 억 137314 N N 29 N 00 N
5 20250219 130217 55 40.00 KOSPI 금융 N N N Y 40 N 8180 20 2 0.25 614648400 75259 121.97 8150 8200 8110 10600 5720 8160 8167.11 0.43 0 22425 8213 8186 8153 8126 8093 8190 8130 1606 2440 5000 5220 10 1 32128774 2628 51.45 0.49 12 0.23 159.00 16678.00 16900 20240419 -51.60 6750 20241209 21.19 8760 -6.62 20250102 7840 4.34 20250124 16900 -51.60 20240419 6750 21.19 20241209 2.14 N 006220 5000 1606 억 137314 N N 29 N 00 N
6 20250219 120217 55 40.00 KOSPI 금융 N N N Y 40 N 8190 30 2 0.37 574535760 70353 114.02 8150 8200 8110 10600 5720 8160 8166.47 0.43 0 19355 8213 8186 8153 8126 8093 8190 8130 1606 2440 5000 5220 10 1 32128774 2631 51.51 0.49 12 0.22 159.00 16678.00 16900 20240419 -51.54 6750 20241209 21.33 8760 -6.51 20250102 7840 4.46 20250124 16900 -51.54 20240419 6750 21.33 20241209 2.14 N 006220 5000 1606 억 137314 N N 29 N 00 N
7 20250219 110218 55 40.00 KOSPI 금융 N N N Y 40 N 8190 30 2 0.37 473705730 58026 94.04 8150 8200 8110 10600 5720 8160 8163.68 0.43 0 15749 8213 8186 8153 8126 8093 8190 8130 1606 2440 5000 5220 10 1 32128774 2631 51.51 0.49 12 0.18 159.00 16678.00 16900 20240419 -51.54 6750 20241209 21.33 8760 -6.51 20250102 7840 4.46 20250124 16900 -51.54 20240419 6750 21.33 20241209 2.14 N 006220 5000 1606 억 137314 N N 29 N 00 N
8 20250219 100217 55 40.00 KOSPI 금융 N N N Y 40 N 8170 10 2 0.12 290828760 35671 57.81 8150 8190 8110 10600 5720 8160 8153.09 0.43 0 4940 8213 8186 8153 8126 8093 8190 8130 1606 2440 5000 5220 10 1 32128774 2625 51.38 0.49 12 0.11 159.00 16678.00 16900 20240419 -51.66 6750 20241209 21.04 8760 -6.74 20250102 7840 4.21 20250124 16900 -51.66 20240419 6750 21.04 20241209 2.14 N 006220 5000 1606 억 137314 N N 29 N 00 N
9 20250219 090218 55 40.00 KOSPI 금융 N N N Y 40 N 8130 -30 5 -0.37 8569180 1052 1.70 8150 8150 8130 10600 5720 8160 8145.61 0.43 0 -455 8213 8186 8153 8126 8093 8190 8130 1606 2440 5000 5220 10 1 32128774 2612 51.13 0.49 12 0.00 159.00 16678.00 16900 20240419 -51.89 6750 20241209 20.44 8760 -7.19 20250102 7840 3.70 20250124 16900 -51.89 20240419 6750 20.44 20241209 2.14 N 006220 5000 1606 억 137314 N N 29 N 00 N
10 20250218 160217 55 40.00 KOSPI 금융 N N N Y 40 N 8160 0 3 0.00 499792360 61379 67.00 8160 8180 8120 10600 5720 8160 8142.73 0.41 0 5380 8206 8182 8146 8122 8086 8165 8105 1606 2440 5000 5220 10 1 32128774 2622 51.32 0.49 12 0.19 159.00 16678.00 16900 20240419 -51.72 6750 20241209 20.89 8760 -6.85 20250102 7840 4.08 20250124 16900 -51.72 20240419 6750 20.89 20241209 2.13 N 006220 5000 1606 억 132288 N N 29 N 00 N
11 20250218 150218 55 40.00 KOSPI 금융 N N N Y 40 N 8140 -20 5 -0.25 471462960 57905 63.20 8160 8180 8120 10600 5720 8160 8142.01 0.41 0 3762 8206 8182 8146 8122 8086 8165 8105 1606 2440 5000 5220 10 1 32128774 2615 51.19 0.49 12 0.18 159.00 16678.00 16900 20240419 -51.83 6750 20241209 20.59 8760 -7.08 20250102 7840 3.83 20250124 16900 -51.83 20240419 6750 20.59 20241209 2.13 N 006220 5000 1606 억 132288 N N 0 N 00 N
12 20250218 140218 55 40.00 KOSPI 금융 N N N Y 40 N 8140 -20 5 -0.25 430881810 52922 57.77 8160 8180 8120 10600 5720 8160 8141.83 0.41 0 3279 8206 8182 8146 8122 8086 8165 8105 1606 2440 5000 5220 10 1 32128774 2615 51.19 0.49 12 0.16 159.00 16678.00 16900 20240419 -51.83 6750 20241209 20.59 8760 -7.08 20250102 7840 3.83 20250124 16900 -51.83 20240419 6750 20.59 20241209 2.13 N 006220 5000 1606 억 132288 N N 0 N 00 N