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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006200/price/prices-20250401.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
20250411,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,651,1,2,0.15,27677897,42926,168.07,650,658,625,845,455,650,644.78,2.09,0,-2872,671,660,647,636,623,666,642,234,195,500,460,1,1,46803136,305,6.20,0.20,12,0.09,105.00,3281.00,1000,20240402,-34.90,621,20241210,4.83,770,-15.45,20250120,625,4.16,20250411,983,-33.77,20240424,621,4.83,20241210,1.36,Y,006200,500,234 억,,978038,N,N,36,N,00,N
20250411,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,650,0,3,0.00,26528317,41155,161.14,650,658,625,845,455,650,644.60,2.09,0,-2620,671,660,647,636,623,666,642,234,195,500,460,1,1,46803136,304,6.19,0.20,12,0.09,105.00,3281.00,1000,20240402,-35.00,621,20241210,4.67,770,-15.58,20250120,625,4.00,20250411,983,-33.88,20240424,621,4.67,20241210,1.36,Y,006200,500,234 억,,978038,N,N,36,N,00,N
20250411,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,647,-3,5,-0.46,23585100,36622,143.39,650,658,625,845,455,650,644.01,2.09,0,-2922,671,660,647,636,623,666,642,234,195,500,460,1,1,46803136,303,6.16,0.20,12,0.08,105.00,3281.00,1000,20240402,-35.30,621,20241210,4.19,770,-15.97,20250120,625,3.52,20250411,983,-34.18,20240424,621,4.19,20241210,1.36,Y,006200,500,234 억,,978038,N,N,36,N,00,N
20250411,130213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,652,2,2,0.31,22527178,34983,136.97,650,658,625,845,455,650,643.95,2.09,0,-2936,671,660,647,636,623,666,642,234,195,500,460,1,1,46803136,305,6.21,0.20,12,0.07,105.00,3281.00,1000,20240402,-34.80,621,20241210,4.99,770,-15.32,20250120,625,4.32,20250411,983,-33.67,20240424,621,4.99,20241210,1.36,Y,006200,500,234 억,,978038,N,N,36,N,00,N
20250411,120213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,653,3,2,0.46,15180434,23400,91.62,650,658,637,845,455,650,648.74,2.09,0,-3004,671,660,647,636,623,666,642,234,195,500,460,1,1,46803136,306,6.22,0.20,12,0.05,105.00,3281.00,1000,20240402,-34.70,621,20241210,5.15,770,-15.19,20250120,625,4.48,20250407,983,-33.57,20240424,621,5.15,20241210,1.36,Y,006200,500,234 억,,978038,N,N,36,N,00,N
20250411,110212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,652,2,2,0.31,15002574,23126,90.55,650,658,637,845,455,650,648.73,2.09,0,-2921,671,660,647,636,623,666,642,234,195,500,460,1,1,46803136,305,6.21,0.20,12,0.05,105.00,3281.00,1000,20240402,-34.80,621,20241210,4.99,770,-15.32,20250120,625,4.32,20250407,983,-33.67,20240424,621,4.99,20241210,1.36,Y,006200,500,234 억,,978038,N,N,36,N,00,N
20250411,100213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,649,-1,5,-0.15,10451653,16172,63.32,650,658,637,845,455,650,646.28,2.09,0,-993,671,660,647,636,623,666,642,234,195,500,460,1,1,46803136,304,6.18,0.20,12,0.03,105.00,3281.00,1000,20240402,-35.10,621,20241210,4.51,770,-15.71,20250120,625,3.84,20250407,983,-33.98,20240424,621,4.51,20241210,1.36,Y,006200,500,234 억,,978038,N,N,36,N,00,N
20250411,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,650,0,3,0.00,2226512,3426,13.41,650,650,648,845,455,650,649.89,2.09,0,-194,671,660,647,636,623,666,642,234,195,500,460,1,1,46803136,304,6.19,0.20,12,0.01,105.00,3281.00,1000,20240402,-35.00,621,20241210,4.67,770,-15.58,20250120,625,4.00,20250407,983,-33.88,20240424,621,4.67,20241210,1.36,Y,006200,500,234 억,,978038,N,N,36,N,00,N
20250410,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,650,20,2,3.17,16398945,25540,57.38,634,658,634,819,441,630,642.02,2.09,0,1027,660,645,635,620,610,640,615,234,189,500,450,1,1,46803136,304,6.19,0.20,12,0.05,105.00,3281.00,1000,20240402,-35.00,621,20241210,4.67,770,-15.58,20250120,625,4.00,20250407,983,-33.88,20240424,621,4.67,20241210,1.42,Y,006200,500,234 억,,977011,N,N,36,N,00,N
20250410,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,650,20,2,3.17,16003095,24931,56.01,634,658,634,819,441,630,641.90,2.09,0,1027,660,645,635,620,610,640,615,234,189,500,450,1,1,46803136,304,6.19,0.20,12,0.05,105.00,3281.00,1000,20240402,-35.00,621,20241210,4.67,770,-15.58,20250120,625,4.00,20250407,983,-33.88,20240424,621,4.67,20241210,1.42,Y,006200,500,234 억,,977011,N,N,0,N,00,N
20250410,140212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,650,20,2,3.17,15636555,24367,54.74,634,658,634,819,441,630,641.71,2.09,0,826,660,645,635,620,610,640,615,234,189,500,450,1,1,46803136,304,6.19,0.20,12,0.05,105.00,3281.00,1000,20240402,-35.00,621,20241210,4.67,770,-15.58,20250120,625,4.00,20250407,983,-33.88,20240424,621,4.67,20241210,1.42,Y,006200,500,234 억,,977011,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 20250411 160211 57 100.00 KOSPI 금융 N N N N N 651 1 2 0.15 27677897 42926 168.07 650 658 625 845 455 650 644.78 2.09 0 -2872 671 660 647 636 623 666 642 234 195 500 460 1 1 46803136 305 6.20 0.20 12 0.09 105.00 3281.00 1000 20240402 -34.90 621 20241210 4.83 770 -15.45 20250120 625 4.16 20250411 983 -33.77 20240424 621 4.83 20241210 1.36 Y 006200 500 234 억 978038 N N 36 N 00 N
3 20250411 150212 57 100.00 KOSPI 금융 N N N N N 650 0 3 0.00 26528317 41155 161.14 650 658 625 845 455 650 644.60 2.09 0 -2620 671 660 647 636 623 666 642 234 195 500 460 1 1 46803136 304 6.19 0.20 12 0.09 105.00 3281.00 1000 20240402 -35.00 621 20241210 4.67 770 -15.58 20250120 625 4.00 20250411 983 -33.88 20240424 621 4.67 20241210 1.36 Y 006200 500 234 억 978038 N N 36 N 00 N
4 20250411 140213 57 100.00 KOSPI 금융 N N N N N 647 -3 5 -0.46 23585100 36622 143.39 650 658 625 845 455 650 644.01 2.09 0 -2922 671 660 647 636 623 666 642 234 195 500 460 1 1 46803136 303 6.16 0.20 12 0.08 105.00 3281.00 1000 20240402 -35.30 621 20241210 4.19 770 -15.97 20250120 625 3.52 20250411 983 -34.18 20240424 621 4.19 20241210 1.36 Y 006200 500 234 억 978038 N N 36 N 00 N
5 20250411 130213 57 100.00 KOSPI 금융 N N N N N 652 2 2 0.31 22527178 34983 136.97 650 658 625 845 455 650 643.95 2.09 0 -2936 671 660 647 636 623 666 642 234 195 500 460 1 1 46803136 305 6.21 0.20 12 0.07 105.00 3281.00 1000 20240402 -34.80 621 20241210 4.99 770 -15.32 20250120 625 4.32 20250411 983 -33.67 20240424 621 4.99 20241210 1.36 Y 006200 500 234 억 978038 N N 36 N 00 N
6 20250411 120213 57 100.00 KOSPI 금융 N N N N N 653 3 2 0.46 15180434 23400 91.62 650 658 637 845 455 650 648.74 2.09 0 -3004 671 660 647 636 623 666 642 234 195 500 460 1 1 46803136 306 6.22 0.20 12 0.05 105.00 3281.00 1000 20240402 -34.70 621 20241210 5.15 770 -15.19 20250120 625 4.48 20250407 983 -33.57 20240424 621 5.15 20241210 1.36 Y 006200 500 234 억 978038 N N 36 N 00 N
7 20250411 110212 57 100.00 KOSPI 금융 N N N N N 652 2 2 0.31 15002574 23126 90.55 650 658 637 845 455 650 648.73 2.09 0 -2921 671 660 647 636 623 666 642 234 195 500 460 1 1 46803136 305 6.21 0.20 12 0.05 105.00 3281.00 1000 20240402 -34.80 621 20241210 4.99 770 -15.32 20250120 625 4.32 20250407 983 -33.67 20240424 621 4.99 20241210 1.36 Y 006200 500 234 억 978038 N N 36 N 00 N
8 20250411 100213 57 100.00 KOSPI 금융 N N N N N 649 -1 5 -0.15 10451653 16172 63.32 650 658 637 845 455 650 646.28 2.09 0 -993 671 660 647 636 623 666 642 234 195 500 460 1 1 46803136 304 6.18 0.20 12 0.03 105.00 3281.00 1000 20240402 -35.10 621 20241210 4.51 770 -15.71 20250120 625 3.84 20250407 983 -33.98 20240424 621 4.51 20241210 1.36 Y 006200 500 234 억 978038 N N 36 N 00 N
9 20250411 090213 57 100.00 KOSPI 금융 N N N N N 650 0 3 0.00 2226512 3426 13.41 650 650 648 845 455 650 649.89 2.09 0 -194 671 660 647 636 623 666 642 234 195 500 460 1 1 46803136 304 6.19 0.20 12 0.01 105.00 3281.00 1000 20240402 -35.00 621 20241210 4.67 770 -15.58 20250120 625 4.00 20250407 983 -33.88 20240424 621 4.67 20241210 1.36 Y 006200 500 234 억 978038 N N 36 N 00 N
10 20250410 160211 57 100.00 KOSPI 금융 N N N N N 650 20 2 3.17 16398945 25540 57.38 634 658 634 819 441 630 642.02 2.09 0 1027 660 645 635 620 610 640 615 234 189 500 450 1 1 46803136 304 6.19 0.20 12 0.05 105.00 3281.00 1000 20240402 -35.00 621 20241210 4.67 770 -15.58 20250120 625 4.00 20250407 983 -33.88 20240424 621 4.67 20241210 1.42 Y 006200 500 234 억 977011 N N 36 N 00 N
11 20250410 150212 57 100.00 KOSPI 금융 N N N N N 650 20 2 3.17 16003095 24931 56.01 634 658 634 819 441 630 641.90 2.09 0 1027 660 645 635 620 610 640 615 234 189 500 450 1 1 46803136 304 6.19 0.20 12 0.05 105.00 3281.00 1000 20240402 -35.00 621 20241210 4.67 770 -15.58 20250120 625 4.00 20250407 983 -33.88 20240424 621 4.67 20241210 1.42 Y 006200 500 234 억 977011 N N 0 N 00 N
12 20250410 140212 57 100.00 KOSPI 금융 N N N N N 650 20 2 3.17 15636555 24367 54.74 634 658 634 819 441 630 641.71 2.09 0 826 660 645 635 620 610 640 615 234 189 500 450 1 1 46803136 304 6.19 0.20 12 0.05 105.00 3281.00 1000 20240402 -35.00 621 20241210 4.67 770 -15.58 20250120 625 4.00 20250407 983 -33.88 20240424 621 4.67 20241210 1.42 Y 006200 500 234 억 977011 N N 0 N 00 N