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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006220/price/prices-20250301.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
20250306,160212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7880,30,2,0.38,249115295,31531,34.54,7890,7980,7860,10200,5500,7850,7900.66,0.52,0,-4709,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2532,49.56,0.47,12,0.10,159.00,16678.00,16900,20240419,-53.37,6750,20241209,16.74,8760,-10.05,20250102,7730,1.94,20250304,16900,-53.37,20240419,6750,16.74,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,117,N,00,N
20250306,150212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7890,40,2,0.51,229679825,29067,31.84,7890,7980,7860,10200,5500,7850,7901.74,0.52,0,-5304,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2535,49.62,0.47,12,0.09,159.00,16678.00,16900,20240419,-53.31,6750,20241209,16.89,8760,-9.93,20250102,7730,2.07,20250304,16900,-53.31,20240419,6750,16.89,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N
20250306,140213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7910,60,2,0.76,202245375,25597,28.04,7890,7980,7860,10200,5500,7850,7901.14,0.52,0,-4906,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2541,49.75,0.47,12,0.08,159.00,16678.00,16900,20240419,-53.20,6750,20241209,17.19,8760,-9.70,20250102,7730,2.33,20250304,16900,-53.20,20240419,6750,17.19,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N
20250306,130212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7890,40,2,0.51,152674450,19320,21.16,7890,7980,7860,10200,5500,7850,7902.40,0.52,0,-4713,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2535,49.62,0.47,12,0.06,159.00,16678.00,16900,20240419,-53.31,6750,20241209,16.89,8760,-9.93,20250102,7730,2.07,20250304,16900,-53.31,20240419,6750,16.89,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N
20250306,120213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7900,50,2,0.64,123968560,15680,17.18,7890,7980,7860,10200,5500,7850,7906.16,0.52,0,-4448,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2538,49.69,0.47,12,0.05,159.00,16678.00,16900,20240419,-53.25,6750,20241209,17.04,8760,-9.82,20250102,7730,2.20,20250304,16900,-53.25,20240419,6750,17.04,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N
20250306,110212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7900,50,2,0.64,95918300,12127,13.28,7890,7980,7860,10200,5500,7850,7909.48,0.52,0,-3062,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2538,49.69,0.47,12,0.04,159.00,16678.00,16900,20240419,-53.25,6750,20241209,17.04,8760,-9.82,20250102,7730,2.20,20250304,16900,-53.25,20240419,6750,17.04,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N
20250306,100212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7900,50,2,0.64,53522460,6747,7.39,7890,7980,7890,10200,5500,7850,7932.78,0.52,0,-1578,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2538,49.69,0.47,12,0.02,159.00,16678.00,16900,20240419,-53.25,6750,20241209,17.04,8760,-9.82,20250102,7730,2.20,20250304,16900,-53.25,20240419,6750,17.04,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N
20250306,090213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7910,60,2,0.76,4330140,547,0.60,7890,7920,7890,10200,5500,7850,7916.16,0.52,0,-26,7970,7910,7840,7780,7710,7940,7810,1606,2350,5000,5020,10,1,32128774,2541,49.75,0.47,12,0.00,159.00,16678.00,16900,20240419,-53.20,6750,20241209,17.19,8760,-9.70,20250102,7730,2.33,20250304,16900,-53.20,20240419,6750,17.19,20241209,1.98,N,006220,5000,1606 억,,166963,N,N,52,N,00,N
20250305,160211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7850,20,2,0.26,711122845,90991,77.55,7770,7900,7770,10170,5490,7830,7815.23,0.50,0,5691,8043,7936,7833,7726,7623,7885,7675,1606,2340,5000,5010,10,1,32128774,2522,49.37,0.47,12,0.28,159.00,16678.00,16900,20240419,-53.55,6750,20241209,16.30,8760,-10.39,20250102,7730,1.55,20250304,16900,-53.55,20240419,6750,16.30,20241209,1.97,N,006220,5000,1606 억,,160233,N,N,52,N,00,N
20250305,150212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7860,30,2,0.38,664655735,85078,72.51,7770,7900,7770,10170,5490,7830,7812.31,0.50,0,3021,8043,7936,7833,7726,7623,7885,7675,1606,2340,5000,5010,10,1,32128774,2525,49.43,0.47,12,0.26,159.00,16678.00,16900,20240419,-53.49,6750,20241209,16.44,8760,-10.27,20250102,7730,1.68,20250304,16900,-53.49,20240419,6750,16.44,20241209,1.97,N,006220,5000,1606 억,,160233,N,N,36,N,00,N
20250305,140211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7860,30,2,0.38,627583615,80358,68.49,7770,7900,7770,10170,5490,7830,7809.85,0.50,0,-135,8043,7936,7833,7726,7623,7885,7675,1606,2340,5000,5010,10,1,32128774,2525,49.43,0.47,12,0.25,159.00,16678.00,16900,20240419,-53.49,6750,20241209,16.44,8760,-10.27,20250102,7730,1.68,20250304,16900,-53.49,20240419,6750,16.44,20241209,1.97,N,006220,5000,1606 억,,160233,N,N,36,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 20250306 160212 55 40.00 KOSPI 금융 N N N Y 40 N 7880 30 2 0.38 249115295 31531 34.54 7890 7980 7860 10200 5500 7850 7900.66 0.52 0 -4709 7970 7910 7840 7780 7710 7940 7810 1606 2350 5000 5020 10 1 32128774 2532 49.56 0.47 12 0.10 159.00 16678.00 16900 20240419 -53.37 6750 20241209 16.74 8760 -10.05 20250102 7730 1.94 20250304 16900 -53.37 20240419 6750 16.74 20241209 1.98 N 006220 5000 1606 억 166963 N N 117 N 00 N
3 20250306 150212 55 40.00 KOSPI 금융 N N N Y 40 N 7890 40 2 0.51 229679825 29067 31.84 7890 7980 7860 10200 5500 7850 7901.74 0.52 0 -5304 7970 7910 7840 7780 7710 7940 7810 1606 2350 5000 5020 10 1 32128774 2535 49.62 0.47 12 0.09 159.00 16678.00 16900 20240419 -53.31 6750 20241209 16.89 8760 -9.93 20250102 7730 2.07 20250304 16900 -53.31 20240419 6750 16.89 20241209 1.98 N 006220 5000 1606 억 166963 N N 52 N 00 N
4 20250306 140213 55 40.00 KOSPI 금융 N N N Y 40 N 7910 60 2 0.76 202245375 25597 28.04 7890 7980 7860 10200 5500 7850 7901.14 0.52 0 -4906 7970 7910 7840 7780 7710 7940 7810 1606 2350 5000 5020 10 1 32128774 2541 49.75 0.47 12 0.08 159.00 16678.00 16900 20240419 -53.20 6750 20241209 17.19 8760 -9.70 20250102 7730 2.33 20250304 16900 -53.20 20240419 6750 17.19 20241209 1.98 N 006220 5000 1606 억 166963 N N 52 N 00 N
5 20250306 130212 55 40.00 KOSPI 금융 N N N Y 40 N 7890 40 2 0.51 152674450 19320 21.16 7890 7980 7860 10200 5500 7850 7902.40 0.52 0 -4713 7970 7910 7840 7780 7710 7940 7810 1606 2350 5000 5020 10 1 32128774 2535 49.62 0.47 12 0.06 159.00 16678.00 16900 20240419 -53.31 6750 20241209 16.89 8760 -9.93 20250102 7730 2.07 20250304 16900 -53.31 20240419 6750 16.89 20241209 1.98 N 006220 5000 1606 억 166963 N N 52 N 00 N
6 20250306 120213 55 40.00 KOSPI 금융 N N N Y 40 N 7900 50 2 0.64 123968560 15680 17.18 7890 7980 7860 10200 5500 7850 7906.16 0.52 0 -4448 7970 7910 7840 7780 7710 7940 7810 1606 2350 5000 5020 10 1 32128774 2538 49.69 0.47 12 0.05 159.00 16678.00 16900 20240419 -53.25 6750 20241209 17.04 8760 -9.82 20250102 7730 2.20 20250304 16900 -53.25 20240419 6750 17.04 20241209 1.98 N 006220 5000 1606 억 166963 N N 52 N 00 N
7 20250306 110212 55 40.00 KOSPI 금융 N N N Y 40 N 7900 50 2 0.64 95918300 12127 13.28 7890 7980 7860 10200 5500 7850 7909.48 0.52 0 -3062 7970 7910 7840 7780 7710 7940 7810 1606 2350 5000 5020 10 1 32128774 2538 49.69 0.47 12 0.04 159.00 16678.00 16900 20240419 -53.25 6750 20241209 17.04 8760 -9.82 20250102 7730 2.20 20250304 16900 -53.25 20240419 6750 17.04 20241209 1.98 N 006220 5000 1606 억 166963 N N 52 N 00 N
8 20250306 100212 55 40.00 KOSPI 금융 N N N Y 40 N 7900 50 2 0.64 53522460 6747 7.39 7890 7980 7890 10200 5500 7850 7932.78 0.52 0 -1578 7970 7910 7840 7780 7710 7940 7810 1606 2350 5000 5020 10 1 32128774 2538 49.69 0.47 12 0.02 159.00 16678.00 16900 20240419 -53.25 6750 20241209 17.04 8760 -9.82 20250102 7730 2.20 20250304 16900 -53.25 20240419 6750 17.04 20241209 1.98 N 006220 5000 1606 억 166963 N N 52 N 00 N
9 20250306 090213 55 40.00 KOSPI 금융 N N N Y 40 N 7910 60 2 0.76 4330140 547 0.60 7890 7920 7890 10200 5500 7850 7916.16 0.52 0 -26 7970 7910 7840 7780 7710 7940 7810 1606 2350 5000 5020 10 1 32128774 2541 49.75 0.47 12 0.00 159.00 16678.00 16900 20240419 -53.20 6750 20241209 17.19 8760 -9.70 20250102 7730 2.33 20250304 16900 -53.20 20240419 6750 17.19 20241209 1.98 N 006220 5000 1606 억 166963 N N 52 N 00 N
10 20250305 160211 55 40.00 KOSPI 금융 N N N Y 40 N 7850 20 2 0.26 711122845 90991 77.55 7770 7900 7770 10170 5490 7830 7815.23 0.50 0 5691 8043 7936 7833 7726 7623 7885 7675 1606 2340 5000 5010 10 1 32128774 2522 49.37 0.47 12 0.28 159.00 16678.00 16900 20240419 -53.55 6750 20241209 16.30 8760 -10.39 20250102 7730 1.55 20250304 16900 -53.55 20240419 6750 16.30 20241209 1.97 N 006220 5000 1606 억 160233 N N 52 N 00 N
11 20250305 150212 55 40.00 KOSPI 금융 N N N Y 40 N 7860 30 2 0.38 664655735 85078 72.51 7770 7900 7770 10170 5490 7830 7812.31 0.50 0 3021 8043 7936 7833 7726 7623 7885 7675 1606 2340 5000 5010 10 1 32128774 2525 49.43 0.47 12 0.26 159.00 16678.00 16900 20240419 -53.49 6750 20241209 16.44 8760 -10.27 20250102 7730 1.68 20250304 16900 -53.49 20240419 6750 16.44 20241209 1.97 N 006220 5000 1606 억 160233 N N 36 N 00 N
12 20250305 140211 55 40.00 KOSPI 금융 N N N Y 40 N 7860 30 2 0.38 627583615 80358 68.49 7770 7900 7770 10170 5490 7830 7809.85 0.50 0 -135 8043 7936 7833 7726 7623 7885 7675 1606 2340 5000 5010 10 1 32128774 2525 49.43 0.47 12 0.25 159.00 16678.00 16900 20240419 -53.49 6750 20241209 16.44 8760 -10.27 20250102 7730 1.68 20250304 16900 -53.49 20240419 6750 16.44 20241209 1.97 N 006220 5000 1606 억 160233 N N 36 N 00 N