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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006220/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,10,2,0.07,1421633665,101289,32.44,14150,14210,13940,18230,9830,14030,14035.42,1.38,0,-434,14556,14292,14036,13772,13516,14165,13645,1890,4200,5000,10660,10,1,37798557,5307,43.33,0.76,12,0.27,324.00,18367.00,19350,20250710,-27.44,6750,20241209,108.00,19350,-27.44,20250710,6970,101.43,20250409,19350,-27.44,20250710,6750,108.00,20241209,3.32,Y,006220,5000,1889 억,,522352,N,N,8576,N,00,N
20250806,150201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13970,-60,5,-0.43,1326884215,94528,30.28,14150,14210,13940,18230,9830,14030,14036.94,1.38,0,-1611,14556,14292,14036,13772,13516,14165,13645,1890,4200,5000,10660,10,1,37798557,5280,43.12,0.76,12,0.25,324.00,18367.00,19350,20250710,-27.80,6750,20241209,106.96,19350,-27.80,20250710,6970,100.43,20250409,19350,-27.80,20250710,6750,106.96,20241209,3.32,Y,006220,5000,1889 억,,522352,N,N,9184,N,00,N
20250806,140201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,0,3,0.00,1225431035,87279,27.96,14150,14210,13940,18230,9830,14030,14040.39,1.38,0,-1832,14556,14292,14036,13772,13516,14165,13645,1890,4200,5000,10660,10,1,37798557,5303,43.30,0.76,12,0.23,324.00,18367.00,19350,20250710,-27.49,6750,20241209,107.85,19350,-27.49,20250710,6970,101.29,20250409,19350,-27.49,20250710,6750,107.85,20241209,3.32,Y,006220,5000,1889 억,,522352,N,N,9184,N,00,N
20250806,130200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,10,2,0.07,1064139940,75796,24.28,14150,14210,13940,18230,9830,14030,14039.53,1.38,0,-3848,14556,14292,14036,13772,13516,14165,13645,1890,4200,5000,10660,10,1,37798557,5307,43.33,0.76,12,0.20,324.00,18367.00,19350,20250710,-27.44,6750,20241209,108.00,19350,-27.44,20250710,6970,101.43,20250409,19350,-27.44,20250710,6750,108.00,20241209,3.32,Y,006220,5000,1889 억,,522352,N,N,9184,N,00,N
20250806,120159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,-30,5,-0.21,952138270,67785,21.71,14150,14210,13960,18230,9830,14030,14046.44,1.38,0,-2350,14556,14292,14036,13772,13516,14165,13645,1890,4200,5000,10660,10,1,37798557,5292,43.21,0.76,12,0.18,324.00,18367.00,19350,20250710,-27.65,6750,20241209,107.41,19350,-27.65,20250710,6970,100.86,20250409,19350,-27.65,20250710,6750,107.41,20241209,3.32,Y,006220,5000,1889 억,,522352,N,N,9184,N,00,N
20250806,110200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-20,5,-0.14,866597040,61673,19.76,14150,14210,13960,18230,9830,14030,14051.48,1.38,0,268,14556,14292,14036,13772,13516,14165,13645,1890,4200,5000,10660,10,1,37798557,5296,43.24,0.76,12,0.16,324.00,18367.00,19350,20250710,-27.60,6750,20241209,107.56,19350,-27.60,20250710,6970,101.00,20250409,19350,-27.60,20250710,6750,107.56,20241209,3.32,Y,006220,5000,1889 억,,522352,N,N,9184,N,00,N
20250806,100159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,10,2,0.07,701375590,49872,15.97,14150,14210,13980,18230,9830,14030,14063.51,1.38,0,-2442,14556,14292,14036,13772,13516,14165,13645,1890,4200,5000,10660,10,1,37798557,5307,43.33,0.76,12,0.13,324.00,18367.00,19350,20250710,-27.44,6750,20241209,108.00,19350,-27.44,20250710,6970,101.43,20250409,19350,-27.44,20250710,6750,108.00,20241209,3.32,Y,006220,5000,1889 억,,522352,N,N,9184,N,00,N
20250806,090201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14160,130,2,0.93,116429110,8233,2.64,14150,14210,14060,18230,9830,14030,14141.76,1.38,0,-909,14556,14292,14036,13772,13516,14165,13645,1890,4200,5000,10660,10,1,37798557,5352,43.70,0.77,12,0.02,324.00,18367.00,19350,20250710,-26.82,6750,20241209,109.78,19350,-26.82,20250710,6970,103.16,20250409,19350,-26.82,20250710,6750,109.78,20241209,3.32,Y,006220,5000,1889 억,,522352,N,N,9184,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 20250806 160158 55 60.00 KOSPI 금융 N N N Y 60 N 14040 10 2 0.07 1421633665 101289 32.44 14150 14210 13940 18230 9830 14030 14035.42 1.38 0 -434 14556 14292 14036 13772 13516 14165 13645 1890 4200 5000 10660 10 1 37798557 5307 43.33 0.76 12 0.27 324.00 18367.00 19350 20250710 -27.44 6750 20241209 108.00 19350 -27.44 20250710 6970 101.43 20250409 19350 -27.44 20250710 6750 108.00 20241209 3.32 Y 006220 5000 1889 억 522352 N N 8576 N 00 N
3 20250806 150201 55 60.00 KOSPI 금융 N N N Y 60 N 13970 -60 5 -0.43 1326884215 94528 30.28 14150 14210 13940 18230 9830 14030 14036.94 1.38 0 -1611 14556 14292 14036 13772 13516 14165 13645 1890 4200 5000 10660 10 1 37798557 5280 43.12 0.76 12 0.25 324.00 18367.00 19350 20250710 -27.80 6750 20241209 106.96 19350 -27.80 20250710 6970 100.43 20250409 19350 -27.80 20250710 6750 106.96 20241209 3.32 Y 006220 5000 1889 억 522352 N N 9184 N 00 N
4 20250806 140201 55 60.00 KOSPI 금융 N N N Y 60 N 14030 0 3 0.00 1225431035 87279 27.96 14150 14210 13940 18230 9830 14030 14040.39 1.38 0 -1832 14556 14292 14036 13772 13516 14165 13645 1890 4200 5000 10660 10 1 37798557 5303 43.30 0.76 12 0.23 324.00 18367.00 19350 20250710 -27.49 6750 20241209 107.85 19350 -27.49 20250710 6970 101.29 20250409 19350 -27.49 20250710 6750 107.85 20241209 3.32 Y 006220 5000 1889 억 522352 N N 9184 N 00 N
5 20250806 130200 55 60.00 KOSPI 금융 N N N Y 60 N 14040 10 2 0.07 1064139940 75796 24.28 14150 14210 13940 18230 9830 14030 14039.53 1.38 0 -3848 14556 14292 14036 13772 13516 14165 13645 1890 4200 5000 10660 10 1 37798557 5307 43.33 0.76 12 0.20 324.00 18367.00 19350 20250710 -27.44 6750 20241209 108.00 19350 -27.44 20250710 6970 101.43 20250409 19350 -27.44 20250710 6750 108.00 20241209 3.32 Y 006220 5000 1889 억 522352 N N 9184 N 00 N
6 20250806 120159 55 60.00 KOSPI 금융 N N N Y 60 N 14000 -30 5 -0.21 952138270 67785 21.71 14150 14210 13960 18230 9830 14030 14046.44 1.38 0 -2350 14556 14292 14036 13772 13516 14165 13645 1890 4200 5000 10660 10 1 37798557 5292 43.21 0.76 12 0.18 324.00 18367.00 19350 20250710 -27.65 6750 20241209 107.41 19350 -27.65 20250710 6970 100.86 20250409 19350 -27.65 20250710 6750 107.41 20241209 3.32 Y 006220 5000 1889 억 522352 N N 9184 N 00 N
7 20250806 110200 55 60.00 KOSPI 금융 N N N Y 60 N 14010 -20 5 -0.14 866597040 61673 19.76 14150 14210 13960 18230 9830 14030 14051.48 1.38 0 268 14556 14292 14036 13772 13516 14165 13645 1890 4200 5000 10660 10 1 37798557 5296 43.24 0.76 12 0.16 324.00 18367.00 19350 20250710 -27.60 6750 20241209 107.56 19350 -27.60 20250710 6970 101.00 20250409 19350 -27.60 20250710 6750 107.56 20241209 3.32 Y 006220 5000 1889 억 522352 N N 9184 N 00 N
8 20250806 100159 55 60.00 KOSPI 금융 N N N Y 60 N 14040 10 2 0.07 701375590 49872 15.97 14150 14210 13980 18230 9830 14030 14063.51 1.38 0 -2442 14556 14292 14036 13772 13516 14165 13645 1890 4200 5000 10660 10 1 37798557 5307 43.33 0.76 12 0.13 324.00 18367.00 19350 20250710 -27.44 6750 20241209 108.00 19350 -27.44 20250710 6970 101.43 20250409 19350 -27.44 20250710 6750 108.00 20241209 3.32 Y 006220 5000 1889 억 522352 N N 9184 N 00 N
9 20250806 090201 55 60.00 KOSPI 금융 N N N Y 60 N 14160 130 2 0.93 116429110 8233 2.64 14150 14210 14060 18230 9830 14030 14141.76 1.38 0 -909 14556 14292 14036 13772 13516 14165 13645 1890 4200 5000 10660 10 1 37798557 5352 43.70 0.77 12 0.02 324.00 18367.00 19350 20250710 -26.82 6750 20241209 109.78 19350 -26.82 20250710 6970 103.16 20250409 19350 -26.82 20250710 6750 109.78 20241209 3.32 Y 006220 5000 1889 억 522352 N N 9184 N 00 N