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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006200/price/prices-20250401.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
20250401,160207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,672,6,2,0.90,23595141,35211,30.05,680,680,664,865,467,666,670.11,2.08,0,1672,706,685,671,650,636,679,644,234,199,500,470,1,1,46803136,315,6.40,0.20,12,0.08,105.00,3281.00,1019,20240327,-34.05,621,20241210,8.21,770,-12.73,20250120,657,2.28,20250331,1000,-32.80,20240402,621,8.21,20241210,1.56,Y,006200,500,234 억,,973811,N,N,0,N,00,N
20250401,150207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,674,8,2,1.20,21678702,32356,27.61,680,680,664,865,467,666,670.01,2.08,0,3441,706,685,671,650,636,679,644,234,199,500,470,1,1,46803136,315,6.42,0.21,12,0.07,105.00,3281.00,1019,20240327,-33.86,621,20241210,8.53,770,-12.47,20250120,657,2.59,20250331,1000,-32.60,20240402,621,8.53,20241210,1.56,Y,006200,500,234 억,,973811,N,N,0,N,00,N
20250401,140207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,675,9,2,1.35,9325083,13860,11.83,680,680,664,865,467,666,672.81,2.08,0,244,706,685,671,650,636,679,644,234,199,500,470,1,1,46803136,316,6.43,0.21,12,0.03,105.00,3281.00,1019,20240327,-33.76,621,20241210,8.70,770,-12.34,20250120,657,2.74,20250331,1000,-32.50,20240402,621,8.70,20241210,1.56,Y,006200,500,234 억,,973811,N,N,0,N,00,N
20250401,130207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,677,11,2,1.65,7989531,11883,10.14,680,680,664,865,467,666,672.35,2.08,0,-139,706,685,671,650,636,679,644,234,199,500,470,1,1,46803136,317,6.45,0.21,12,0.03,105.00,3281.00,1019,20240327,-33.56,621,20241210,9.02,770,-12.08,20250120,657,3.04,20250331,1000,-32.30,20240402,621,9.02,20241210,1.56,Y,006200,500,234 억,,973811,N,N,0,N,00,N
20250401,120207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,673,7,2,1.05,7183329,10685,9.12,680,680,664,865,467,666,672.28,2.08,0,-141,706,685,671,650,636,679,644,234,199,500,470,1,1,46803136,315,6.41,0.21,12,0.02,105.00,3281.00,1019,20240327,-33.95,621,20241210,8.37,770,-12.60,20250120,657,2.44,20250331,1000,-32.70,20240402,621,8.37,20241210,1.56,Y,006200,500,234 억,,973811,N,N,0,N,00,N
20250401,110206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,666,0,3,0.00,4243859,6310,5.38,680,680,664,865,467,666,672.56,2.08,0,-125,706,685,671,650,636,679,644,234,199,500,470,1,1,46803136,312,6.34,0.20,12,0.01,105.00,3281.00,1019,20240327,-34.64,621,20241210,7.25,770,-13.51,20250120,657,1.37,20250331,1000,-33.40,20240402,621,7.25,20241210,1.56,Y,006200,500,234 억,,973811,N,N,0,N,00,N
20250401,100205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,664,-2,5,-0.30,3606825,5352,4.57,680,680,664,865,467,666,673.92,2.08,0,-125,706,685,671,650,636,679,644,234,199,500,470,1,1,46803136,311,6.32,0.20,12,0.01,105.00,3281.00,1019,20240327,-34.84,621,20241210,6.92,770,-13.77,20250120,657,1.07,20250331,1000,-33.60,20240402,621,6.92,20241210,1.56,Y,006200,500,234 억,,973811,N,N,0,N,00,N
20250401,090205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,673,7,2,1.05,2705790,4010,3.42,680,680,673,865,467,666,674.76,2.08,0,-160,706,685,671,650,636,679,644,234,199,500,470,1,1,46803136,315,6.41,0.21,12,0.01,105.00,3281.00,1019,20240327,-33.95,621,20241210,8.37,770,-12.60,20250120,657,2.44,20250331,1000,-32.70,20240402,621,8.37,20241210,1.56,Y,006200,500,234 억,,973811,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 20250401 160207 57 100.00 KOSPI 금융 N N N N N 672 6 2 0.90 23595141 35211 30.05 680 680 664 865 467 666 670.11 2.08 0 1672 706 685 671 650 636 679 644 234 199 500 470 1 1 46803136 315 6.40 0.20 12 0.08 105.00 3281.00 1019 20240327 -34.05 621 20241210 8.21 770 -12.73 20250120 657 2.28 20250331 1000 -32.80 20240402 621 8.21 20241210 1.56 Y 006200 500 234 억 973811 N N 0 N 00 N
3 20250401 150207 57 100.00 KOSPI 금융 N N N N N 674 8 2 1.20 21678702 32356 27.61 680 680 664 865 467 666 670.01 2.08 0 3441 706 685 671 650 636 679 644 234 199 500 470 1 1 46803136 315 6.42 0.21 12 0.07 105.00 3281.00 1019 20240327 -33.86 621 20241210 8.53 770 -12.47 20250120 657 2.59 20250331 1000 -32.60 20240402 621 8.53 20241210 1.56 Y 006200 500 234 억 973811 N N 0 N 00 N
4 20250401 140207 57 100.00 KOSPI 금융 N N N N N 675 9 2 1.35 9325083 13860 11.83 680 680 664 865 467 666 672.81 2.08 0 244 706 685 671 650 636 679 644 234 199 500 470 1 1 46803136 316 6.43 0.21 12 0.03 105.00 3281.00 1019 20240327 -33.76 621 20241210 8.70 770 -12.34 20250120 657 2.74 20250331 1000 -32.50 20240402 621 8.70 20241210 1.56 Y 006200 500 234 억 973811 N N 0 N 00 N
5 20250401 130207 57 100.00 KOSPI 금융 N N N N N 677 11 2 1.65 7989531 11883 10.14 680 680 664 865 467 666 672.35 2.08 0 -139 706 685 671 650 636 679 644 234 199 500 470 1 1 46803136 317 6.45 0.21 12 0.03 105.00 3281.00 1019 20240327 -33.56 621 20241210 9.02 770 -12.08 20250120 657 3.04 20250331 1000 -32.30 20240402 621 9.02 20241210 1.56 Y 006200 500 234 억 973811 N N 0 N 00 N
6 20250401 120207 57 100.00 KOSPI 금융 N N N N N 673 7 2 1.05 7183329 10685 9.12 680 680 664 865 467 666 672.28 2.08 0 -141 706 685 671 650 636 679 644 234 199 500 470 1 1 46803136 315 6.41 0.21 12 0.02 105.00 3281.00 1019 20240327 -33.95 621 20241210 8.37 770 -12.60 20250120 657 2.44 20250331 1000 -32.70 20240402 621 8.37 20241210 1.56 Y 006200 500 234 억 973811 N N 0 N 00 N
7 20250401 110206 57 100.00 KOSPI 금융 N N N N N 666 0 3 0.00 4243859 6310 5.38 680 680 664 865 467 666 672.56 2.08 0 -125 706 685 671 650 636 679 644 234 199 500 470 1 1 46803136 312 6.34 0.20 12 0.01 105.00 3281.00 1019 20240327 -34.64 621 20241210 7.25 770 -13.51 20250120 657 1.37 20250331 1000 -33.40 20240402 621 7.25 20241210 1.56 Y 006200 500 234 억 973811 N N 0 N 00 N
8 20250401 100205 57 100.00 KOSPI 금융 N N N N N 664 -2 5 -0.30 3606825 5352 4.57 680 680 664 865 467 666 673.92 2.08 0 -125 706 685 671 650 636 679 644 234 199 500 470 1 1 46803136 311 6.32 0.20 12 0.01 105.00 3281.00 1019 20240327 -34.84 621 20241210 6.92 770 -13.77 20250120 657 1.07 20250331 1000 -33.60 20240402 621 6.92 20241210 1.56 Y 006200 500 234 억 973811 N N 0 N 00 N
9 20250401 090205 57 100.00 KOSPI 금융 N N N N N 673 7 2 1.05 2705790 4010 3.42 680 680 673 865 467 666 674.76 2.08 0 -160 706 685 671 650 636 679 644 234 199 500 470 1 1 46803136 315 6.41 0.21 12 0.01 105.00 3281.00 1019 20240327 -33.95 621 20241210 8.37 770 -12.60 20250120 657 2.44 20250331 1000 -32.70 20240402 621 8.37 20241210 1.56 Y 006200 500 234 억 973811 N N 0 N 00 N