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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006200/price/prices-20250501.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
20250513,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,687,6,2,0.88,23848573,34774,134.71,696,696,680,885,477,681,685.82,1.93,0,-1619,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,322,6.54,0.21,12,0.07,105.00,3281.00,961,20240510,-28.51,621,20241210,10.63,770,-10.78,20250120,625,9.92,20250407,960,-28.44,20240529,621,10.63,20241210,1.13,Y,006200,500,234 억,,903173,N,N,135,N,00,N
20250513,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,682,1,2,0.15,23306882,33982,131.64,696,696,680,885,477,681,685.86,1.93,0,-1616,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,319,6.50,0.21,12,0.07,105.00,3281.00,961,20240510,-29.03,621,20241210,9.82,770,-11.43,20250120,625,9.12,20250407,960,-28.96,20240529,621,9.82,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
20250513,140212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,682,1,2,0.15,21302651,31039,120.24,696,696,680,885,477,681,686.32,1.93,0,-1631,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,319,6.50,0.21,12,0.07,105.00,3281.00,961,20240510,-29.03,621,20241210,9.82,770,-11.43,20250120,625,9.12,20250407,960,-28.96,20240529,621,9.82,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
20250513,130212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,684,3,2,0.44,20664327,30102,116.61,696,696,680,885,477,681,686.48,1.93,0,-1644,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,320,6.51,0.21,12,0.06,105.00,3281.00,961,20240510,-28.82,621,20241210,10.14,770,-11.17,20250120,625,9.44,20250407,960,-28.75,20240529,621,10.14,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
20250513,120213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,684,3,2,0.44,15318706,22260,86.23,696,696,681,885,477,681,688.17,1.93,0,-1644,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,320,6.51,0.21,12,0.05,105.00,3281.00,961,20240510,-28.82,621,20241210,10.14,770,-11.17,20250120,625,9.44,20250407,960,-28.75,20240529,621,10.14,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
20250513,110212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,687,6,2,0.88,15116048,21963,85.08,696,696,681,885,477,681,688.25,1.93,0,-1644,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,322,6.54,0.21,12,0.05,105.00,3281.00,961,20240510,-28.51,621,20241210,10.63,770,-10.78,20250120,625,9.92,20250407,960,-28.44,20240529,621,10.63,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
20250513,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,689,8,2,1.17,14998936,21793,84.42,696,696,681,885,477,681,688.25,1.93,0,-1644,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,322,6.56,0.21,12,0.05,105.00,3281.00,961,20240510,-28.30,621,20241210,10.95,770,-10.52,20250120,625,10.24,20250407,960,-28.23,20240529,621,10.95,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
20250513,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,681,0,3,0.00,15087,22,0.09,696,696,681,885,477,681,685.77,1.93,0,0,704,692,685,673,666,698,679,234,204,500,490,1,1,46803136,319,6.49,0.21,12,0.00,105.00,3281.00,961,20240510,-29.14,621,20241210,9.66,770,-11.56,20250120,625,8.96,20250407,960,-29.06,20240529,621,9.66,20241210,1.13,Y,006200,500,234 억,,903173,N,N,45,N,00,N
20250512,160209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,681,3,2,0.44,17551767,25714,23.89,678,697,678,881,475,678,682.58,1.94,0,-1665,704,690,682,668,660,687,665,234,203,500,480,1,1,46803136,319,6.49,0.21,12,0.05,105.00,3281.00,961,20240510,-29.14,621,20241210,9.66,770,-11.56,20250120,625,8.96,20250407,960,-29.06,20240529,621,9.66,20241210,1.14,Y,006200,500,234 억,,905961,N,N,45,N,00,N
20250512,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,685,7,2,1.03,9415553,13774,12.79,678,697,678,881,475,678,683.57,1.94,0,-1685,704,690,682,668,660,687,665,234,203,500,480,1,1,46803136,321,6.52,0.21,12,0.03,105.00,3281.00,961,20240510,-28.72,621,20241210,10.31,770,-11.04,20250120,625,9.60,20250407,960,-28.65,20240529,621,10.31,20241210,1.14,Y,006200,500,234 억,,905961,N,N,63,N,00,N
20250512,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,686,8,2,1.18,7990662,11691,10.86,678,697,678,881,475,678,683.49,1.94,0,-1732,704,690,682,668,660,687,665,234,203,500,480,1,1,46803136,321,6.53,0.21,12,0.02,105.00,3281.00,961,20240510,-28.62,621,20241210,10.47,770,-10.91,20250120,625,9.76,20250407,960,-28.54,20240529,621,10.47,20241210,1.14,Y,006200,500,234 억,,905961,N,N,63,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 20250513 160210 57 100.00 KOSPI 금융 N N N N N 687 6 2 0.88 23848573 34774 134.71 696 696 680 885 477 681 685.82 1.93 0 -1619 704 692 685 673 666 698 679 234 204 500 490 1 1 46803136 322 6.54 0.21 12 0.07 105.00 3281.00 961 20240510 -28.51 621 20241210 10.63 770 -10.78 20250120 625 9.92 20250407 960 -28.44 20240529 621 10.63 20241210 1.13 Y 006200 500 234 억 903173 N N 135 N 00 N
3 20250513 150211 57 100.00 KOSPI 금융 N N N N N 682 1 2 0.15 23306882 33982 131.64 696 696 680 885 477 681 685.86 1.93 0 -1616 704 692 685 673 666 698 679 234 204 500 490 1 1 46803136 319 6.50 0.21 12 0.07 105.00 3281.00 961 20240510 -29.03 621 20241210 9.82 770 -11.43 20250120 625 9.12 20250407 960 -28.96 20240529 621 9.82 20241210 1.13 Y 006200 500 234 억 903173 N N 45 N 00 N
4 20250513 140212 57 100.00 KOSPI 금융 N N N N N 682 1 2 0.15 21302651 31039 120.24 696 696 680 885 477 681 686.32 1.93 0 -1631 704 692 685 673 666 698 679 234 204 500 490 1 1 46803136 319 6.50 0.21 12 0.07 105.00 3281.00 961 20240510 -29.03 621 20241210 9.82 770 -11.43 20250120 625 9.12 20250407 960 -28.96 20240529 621 9.82 20241210 1.13 Y 006200 500 234 억 903173 N N 45 N 00 N
5 20250513 130212 57 100.00 KOSPI 금융 N N N N N 684 3 2 0.44 20664327 30102 116.61 696 696 680 885 477 681 686.48 1.93 0 -1644 704 692 685 673 666 698 679 234 204 500 490 1 1 46803136 320 6.51 0.21 12 0.06 105.00 3281.00 961 20240510 -28.82 621 20241210 10.14 770 -11.17 20250120 625 9.44 20250407 960 -28.75 20240529 621 10.14 20241210 1.13 Y 006200 500 234 억 903173 N N 45 N 00 N
6 20250513 120213 57 100.00 KOSPI 금융 N N N N N 684 3 2 0.44 15318706 22260 86.23 696 696 681 885 477 681 688.17 1.93 0 -1644 704 692 685 673 666 698 679 234 204 500 490 1 1 46803136 320 6.51 0.21 12 0.05 105.00 3281.00 961 20240510 -28.82 621 20241210 10.14 770 -11.17 20250120 625 9.44 20250407 960 -28.75 20240529 621 10.14 20241210 1.13 Y 006200 500 234 억 903173 N N 45 N 00 N
7 20250513 110212 57 100.00 KOSPI 금융 N N N N N 687 6 2 0.88 15116048 21963 85.08 696 696 681 885 477 681 688.25 1.93 0 -1644 704 692 685 673 666 698 679 234 204 500 490 1 1 46803136 322 6.54 0.21 12 0.05 105.00 3281.00 961 20240510 -28.51 621 20241210 10.63 770 -10.78 20250120 625 9.92 20250407 960 -28.44 20240529 621 10.63 20241210 1.13 Y 006200 500 234 억 903173 N N 45 N 00 N
8 20250513 100212 57 100.00 KOSPI 금융 N N N N N 689 8 2 1.17 14998936 21793 84.42 696 696 681 885 477 681 688.25 1.93 0 -1644 704 692 685 673 666 698 679 234 204 500 490 1 1 46803136 322 6.56 0.21 12 0.05 105.00 3281.00 961 20240510 -28.30 621 20241210 10.95 770 -10.52 20250120 625 10.24 20250407 960 -28.23 20240529 621 10.95 20241210 1.13 Y 006200 500 234 억 903173 N N 45 N 00 N
9 20250513 090213 57 100.00 KOSPI 금융 N N N N N 681 0 3 0.00 15087 22 0.09 696 696 681 885 477 681 685.77 1.93 0 0 704 692 685 673 666 698 679 234 204 500 490 1 1 46803136 319 6.49 0.21 12 0.00 105.00 3281.00 961 20240510 -29.14 621 20241210 9.66 770 -11.56 20250120 625 8.96 20250407 960 -29.06 20240529 621 9.66 20241210 1.13 Y 006200 500 234 억 903173 N N 45 N 00 N
10 20250512 160209 57 100.00 KOSPI 금융 N N N N N 681 3 2 0.44 17551767 25714 23.89 678 697 678 881 475 678 682.58 1.94 0 -1665 704 690 682 668 660 687 665 234 203 500 480 1 1 46803136 319 6.49 0.21 12 0.05 105.00 3281.00 961 20240510 -29.14 621 20241210 9.66 770 -11.56 20250120 625 8.96 20250407 960 -29.06 20240529 621 9.66 20241210 1.14 Y 006200 500 234 억 905961 N N 45 N 00 N
11 20250512 150211 57 100.00 KOSPI 금융 N N N N N 685 7 2 1.03 9415553 13774 12.79 678 697 678 881 475 678 683.57 1.94 0 -1685 704 690 682 668 660 687 665 234 203 500 480 1 1 46803136 321 6.52 0.21 12 0.03 105.00 3281.00 961 20240510 -28.72 621 20241210 10.31 770 -11.04 20250120 625 9.60 20250407 960 -28.65 20240529 621 10.31 20241210 1.14 Y 006200 500 234 억 905961 N N 63 N 00 N
12 20250512 140211 57 100.00 KOSPI 금융 N N N N N 686 8 2 1.18 7990662 11691 10.86 678 697 678 881 475 678 683.49 1.94 0 -1732 704 690 682 668 660 687 665 234 203 500 480 1 1 46803136 321 6.53 0.21 12 0.02 105.00 3281.00 961 20240510 -28.62 621 20241210 10.47 770 -10.91 20250120 625 9.76 20250407 960 -28.54 20240529 621 10.47 20241210 1.14 Y 006200 500 234 억 905961 N N 63 N 00 N