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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006200/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
20250318,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,694,-3,5,-0.43,41444776,58363,303.42,697,729,693,906,488,697,710.12,1.72,0,-534,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,325,-11.19,0.23,12,0.12,-62.00,3007.00,1115,20240314,-37.76,621,20241210,11.76,770,-9.87,20250120,671,3.43,20250312,1019,-31.89,20240327,621,11.76,20241210,1.53,N,006200,500,234 억,,805049,N,N,40,N,00,N
20250318,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,698,1,2,0.14,40466208,56954,296.10,697,729,693,906,488,697,710.51,1.72,0,-54,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,327,-11.26,0.23,12,0.12,-62.00,3007.00,1115,20240314,-37.40,621,20241210,12.40,770,-9.35,20250120,671,4.02,20250312,1019,-31.50,20240327,621,12.40,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N
20250318,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,700,3,2,0.43,38873182,54666,284.20,697,729,693,906,488,697,711.10,1.72,0,-149,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,328,-11.29,0.23,12,0.12,-62.00,3007.00,1115,20240314,-37.22,621,20241210,12.72,770,-9.09,20250120,671,4.32,20250312,1019,-31.31,20240327,621,12.72,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N
20250318,130217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,708,11,2,1.58,23219419,32214,167.48,697,729,697,906,488,697,720.79,1.72,0,1015,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,331,-11.42,0.24,12,0.07,-62.00,3007.00,1115,20240314,-36.50,621,20241210,14.01,770,-8.05,20250120,671,5.51,20250312,1019,-30.52,20240327,621,14.01,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N
20250318,120217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,716,19,2,2.73,19553741,27028,140.51,697,729,697,906,488,697,723.46,1.72,0,-679,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,335,-11.55,0.24,12,0.06,-62.00,3007.00,1115,20240314,-35.78,621,20241210,15.30,770,-7.01,20250120,671,6.71,20250312,1019,-29.74,20240327,621,15.30,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N
20250318,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,705,8,2,1.15,1383077,1964,10.21,697,714,697,906,488,697,704.21,1.72,0,-678,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,330,-11.37,0.23,12,0.00,-62.00,3007.00,1115,20240314,-36.77,621,20241210,13.53,770,-8.44,20250120,671,5.07,20250312,1019,-30.81,20240327,621,13.53,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N
20250318,100218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,702,5,2,0.72,719787,1031,5.36,697,702,697,906,488,697,698.14,1.72,0,-158,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,329,-11.32,0.23,12,0.00,-62.00,3007.00,1115,20240314,-37.04,621,20241210,13.04,770,-8.83,20250120,671,4.62,20250312,1019,-31.11,20240327,621,13.04,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N
20250318,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,697,0,3,0.00,271830,390,2.03,697,697,697,906,488,697,697.00,1.72,0,-160,716,706,698,688,680,702,684,234,209,500,470,1,1,46803136,326,-11.24,0.23,12,0.00,-62.00,3007.00,1115,20240314,-37.49,621,20241210,12.24,770,-9.48,20250120,671,3.87,20250312,1019,-31.60,20240327,621,12.24,20241210,1.53,N,006200,500,234 억,,805049,N,N,13,N,00,N
20250317,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,697,-9,5,-1.27,13305946,19070,98.38,706,708,690,917,495,706,697.74,1.72,0,-961,718,711,699,692,680,715,696,234,211,500,480,1,1,46803136,326,-11.24,0.23,12,0.04,-62.00,3007.00,1115,20240314,-37.49,621,20241210,12.24,770,-9.48,20250120,671,3.87,20250312,1019,-31.60,20240327,621,12.24,20241210,1.55,N,006200,500,234 억,,805841,N,N,13,N,00,N
20250317,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,696,-10,5,-1.42,10391525,14884,76.78,706,708,690,917,495,706,698.17,1.72,0,-899,718,711,699,692,680,715,696,234,211,500,480,1,1,46803136,326,-11.23,0.23,12,0.03,-62.00,3007.00,1115,20240314,-37.58,621,20241210,12.08,770,-9.61,20250120,671,3.73,20250312,1019,-31.70,20240327,621,12.08,20241210,1.55,N,006200,500,234 억,,805841,N,N,14,N,00,N
20250317,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,699,-7,5,-0.99,7856065,11253,58.05,706,708,690,917,495,706,698.13,1.72,0,-899,718,711,699,692,680,715,696,234,211,500,480,1,1,46803136,327,-11.27,0.23,12,0.02,-62.00,3007.00,1115,20240314,-37.31,621,20241210,12.56,770,-9.22,20250120,671,4.17,20250312,1019,-31.40,20240327,621,12.56,20241210,1.55,N,006200,500,234 억,,805841,N,N,14,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 20250318 160217 57 100.00 KOSPI 금융 N N N N N 694 -3 5 -0.43 41444776 58363 303.42 697 729 693 906 488 697 710.12 1.72 0 -534 716 706 698 688 680 702 684 234 209 500 470 1 1 46803136 325 -11.19 0.23 12 0.12 -62.00 3007.00 1115 20240314 -37.76 621 20241210 11.76 770 -9.87 20250120 671 3.43 20250312 1019 -31.89 20240327 621 11.76 20241210 1.53 N 006200 500 234 억 805049 N N 40 N 00 N
3 20250318 150218 57 100.00 KOSPI 금융 N N N N N 698 1 2 0.14 40466208 56954 296.10 697 729 693 906 488 697 710.51 1.72 0 -54 716 706 698 688 680 702 684 234 209 500 470 1 1 46803136 327 -11.26 0.23 12 0.12 -62.00 3007.00 1115 20240314 -37.40 621 20241210 12.40 770 -9.35 20250120 671 4.02 20250312 1019 -31.50 20240327 621 12.40 20241210 1.53 N 006200 500 234 억 805049 N N 13 N 00 N
4 20250318 140217 57 100.00 KOSPI 금융 N N N N N 700 3 2 0.43 38873182 54666 284.20 697 729 693 906 488 697 711.10 1.72 0 -149 716 706 698 688 680 702 684 234 209 500 470 1 1 46803136 328 -11.29 0.23 12 0.12 -62.00 3007.00 1115 20240314 -37.22 621 20241210 12.72 770 -9.09 20250120 671 4.32 20250312 1019 -31.31 20240327 621 12.72 20241210 1.53 N 006200 500 234 억 805049 N N 13 N 00 N
5 20250318 130217 57 100.00 KOSPI 금융 N N N N N 708 11 2 1.58 23219419 32214 167.48 697 729 697 906 488 697 720.79 1.72 0 1015 716 706 698 688 680 702 684 234 209 500 470 1 1 46803136 331 -11.42 0.24 12 0.07 -62.00 3007.00 1115 20240314 -36.50 621 20241210 14.01 770 -8.05 20250120 671 5.51 20250312 1019 -30.52 20240327 621 14.01 20241210 1.53 N 006200 500 234 억 805049 N N 13 N 00 N
6 20250318 120217 57 100.00 KOSPI 금융 N N N N N 716 19 2 2.73 19553741 27028 140.51 697 729 697 906 488 697 723.46 1.72 0 -679 716 706 698 688 680 702 684 234 209 500 470 1 1 46803136 335 -11.55 0.24 12 0.06 -62.00 3007.00 1115 20240314 -35.78 621 20241210 15.30 770 -7.01 20250120 671 6.71 20250312 1019 -29.74 20240327 621 15.30 20241210 1.53 N 006200 500 234 억 805049 N N 13 N 00 N
7 20250318 110217 57 100.00 KOSPI 금융 N N N N N 705 8 2 1.15 1383077 1964 10.21 697 714 697 906 488 697 704.21 1.72 0 -678 716 706 698 688 680 702 684 234 209 500 470 1 1 46803136 330 -11.37 0.23 12 0.00 -62.00 3007.00 1115 20240314 -36.77 621 20241210 13.53 770 -8.44 20250120 671 5.07 20250312 1019 -30.81 20240327 621 13.53 20241210 1.53 N 006200 500 234 억 805049 N N 13 N 00 N
8 20250318 100218 57 100.00 KOSPI 금융 N N N N N 702 5 2 0.72 719787 1031 5.36 697 702 697 906 488 697 698.14 1.72 0 -158 716 706 698 688 680 702 684 234 209 500 470 1 1 46803136 329 -11.32 0.23 12 0.00 -62.00 3007.00 1115 20240314 -37.04 621 20241210 13.04 770 -8.83 20250120 671 4.62 20250312 1019 -31.11 20240327 621 13.04 20241210 1.53 N 006200 500 234 억 805049 N N 13 N 00 N
9 20250318 090218 57 100.00 KOSPI 금융 N N N N N 697 0 3 0.00 271830 390 2.03 697 697 697 906 488 697 697.00 1.72 0 -160 716 706 698 688 680 702 684 234 209 500 470 1 1 46803136 326 -11.24 0.23 12 0.00 -62.00 3007.00 1115 20240314 -37.49 621 20241210 12.24 770 -9.48 20250120 671 3.87 20250312 1019 -31.60 20240327 621 12.24 20241210 1.53 N 006200 500 234 억 805049 N N 13 N 00 N
10 20250317 160217 57 100.00 KOSPI 금융 N N N N N 697 -9 5 -1.27 13305946 19070 98.38 706 708 690 917 495 706 697.74 1.72 0 -961 718 711 699 692 680 715 696 234 211 500 480 1 1 46803136 326 -11.24 0.23 12 0.04 -62.00 3007.00 1115 20240314 -37.49 621 20241210 12.24 770 -9.48 20250120 671 3.87 20250312 1019 -31.60 20240327 621 12.24 20241210 1.55 N 006200 500 234 억 805841 N N 13 N 00 N
11 20250317 150217 57 100.00 KOSPI 금융 N N N N N 696 -10 5 -1.42 10391525 14884 76.78 706 708 690 917 495 706 698.17 1.72 0 -899 718 711 699 692 680 715 696 234 211 500 480 1 1 46803136 326 -11.23 0.23 12 0.03 -62.00 3007.00 1115 20240314 -37.58 621 20241210 12.08 770 -9.61 20250120 671 3.73 20250312 1019 -31.70 20240327 621 12.08 20241210 1.55 N 006200 500 234 억 805841 N N 14 N 00 N
12 20250317 140217 57 100.00 KOSPI 금융 N N N N N 699 -7 5 -0.99 7856065 11253 58.05 706 708 690 917 495 706 698.13 1.72 0 -899 718 711 699 692 680 715 696 234 211 500 480 1 1 46803136 327 -11.27 0.23 12 0.02 -62.00 3007.00 1115 20240314 -37.31 621 20241210 12.56 770 -9.22 20250120 671 4.17 20250312 1019 -31.40 20240327 621 12.56 20241210 1.55 N 006200 500 234 억 805841 N N 14 N 00 N