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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,684,12,2,1.79,96005020,139987,85.16,672,708,667,873,471,672,685.81,2.10,0,-3962,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,320,6.51,0.21,12,0.30,105.00,3281.00,983,20240424,-30.42,621,20241210,10.14,770,-11.17,20250120,625,9.44,20250407,983,-30.42,20240424,621,10.14,20241210,1.36,Y,006200,500,234 억,,982452,N,N,683,N,00,N
20250422,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,691,19,2,2.83,91736632,133748,81.36,672,708,667,873,471,672,685.89,2.10,0,-3467,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,323,6.58,0.21,12,0.29,105.00,3281.00,983,20240424,-29.70,621,20241210,11.27,770,-10.26,20250120,625,10.56,20250407,983,-29.70,20240424,621,11.27,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N
20250422,140216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,697,25,2,3.72,60738488,88887,54.07,672,698,667,873,471,672,683.32,2.10,0,-1937,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,326,6.64,0.21,12,0.19,105.00,3281.00,983,20240424,-29.09,621,20241210,12.24,770,-9.48,20250120,625,11.52,20250407,983,-29.09,20240424,621,12.24,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N
20250422,130215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,690,18,2,2.68,41459873,61085,37.16,672,698,667,873,471,672,678.72,2.10,0,-1264,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,323,6.57,0.21,12,0.13,105.00,3281.00,983,20240424,-29.81,621,20241210,11.11,770,-10.39,20250120,625,10.40,20250407,983,-29.81,20240424,621,11.11,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N
20250422,120215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,674,2,2,0.30,27864103,41336,25.15,672,685,667,873,471,672,674.09,2.10,0,-619,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,315,6.42,0.21,12,0.09,105.00,3281.00,983,20240424,-31.43,621,20241210,8.53,770,-12.47,20250120,625,7.84,20250407,983,-31.43,20240424,621,8.53,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N
20250422,110216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,678,6,2,0.89,19794881,29320,17.84,672,685,667,873,471,672,675.13,2.10,0,-623,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,317,6.46,0.21,12,0.06,105.00,3281.00,983,20240424,-31.03,621,20241210,9.18,770,-11.95,20250120,625,8.48,20250407,983,-31.03,20240424,621,9.18,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N
20250422,100215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,683,11,2,1.64,13096962,19388,11.79,672,685,667,873,471,672,675.52,2.10,0,-130,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,320,6.50,0.21,12,0.04,105.00,3281.00,983,20240424,-30.52,621,20241210,9.98,770,-11.30,20250120,625,9.28,20250407,983,-30.52,20240424,621,9.98,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N
20250422,090216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,679,7,2,1.04,4407521,6540,3.98,672,680,672,873,471,672,673.93,2.10,0,0,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,318,6.47,0.21,12,0.01,105.00,3281.00,983,20240424,-30.93,621,20241210,9.34,770,-11.82,20250120,625,8.64,20250407,983,-30.93,20240424,621,9.34,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N
20250421,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,672,6,2,0.90,110719031,164373,902.16,670,699,655,865,467,666,673.58,2.08,0,7798,681,673,666,658,651,670,655,234,199,500,470,1,1,46803136,315,6.40,0.20,12,0.35,105.00,3281.00,983,20240424,-31.64,621,20241210,8.21,770,-12.73,20250120,625,7.52,20250407,983,-31.64,20240424,621,8.21,20241210,1.36,Y,006200,500,234 억,,974654,N,N,7,N,00,N
20250421,150215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,678,12,2,1.80,108789209,161511,886.45,670,699,655,865,467,666,673.57,2.08,0,8188,681,673,666,658,651,670,655,234,199,500,470,1,1,46803136,317,6.46,0.21,12,0.35,105.00,3281.00,983,20240424,-31.03,621,20241210,9.18,770,-11.95,20250120,625,8.48,20250407,983,-31.03,20240424,621,9.18,20241210,1.36,Y,006200,500,234 억,,974654,N,N,151,N,00,N
20250421,140215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,689,23,2,3.45,94381404,140265,769.84,670,699,655,865,467,666,672.88,2.08,0,7602,681,673,666,658,651,670,655,234,199,500,470,1,1,46803136,322,6.56,0.21,12,0.30,105.00,3281.00,983,20240424,-29.91,621,20241210,10.95,770,-10.52,20250120,625,10.24,20250407,983,-29.91,20240424,621,10.95,20241210,1.36,Y,006200,500,234 억,,974654,N,N,151,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 20250422 160212 57 100.00 KOSPI 금융 N N N N N 684 12 2 1.79 96005020 139987 85.16 672 708 667 873 471 672 685.81 2.10 0 -3962 719 695 675 651 631 707 663 234 201 500 480 1 1 46803136 320 6.51 0.21 12 0.30 105.00 3281.00 983 20240424 -30.42 621 20241210 10.14 770 -11.17 20250120 625 9.44 20250407 983 -30.42 20240424 621 10.14 20241210 1.36 Y 006200 500 234 억 982452 N N 683 N 00 N
3 20250422 150216 57 100.00 KOSPI 금융 N N N N N 691 19 2 2.83 91736632 133748 81.36 672 708 667 873 471 672 685.89 2.10 0 -3467 719 695 675 651 631 707 663 234 201 500 480 1 1 46803136 323 6.58 0.21 12 0.29 105.00 3281.00 983 20240424 -29.70 621 20241210 11.27 770 -10.26 20250120 625 10.56 20250407 983 -29.70 20240424 621 11.27 20241210 1.36 Y 006200 500 234 억 982452 N N 7 N 00 N
4 20250422 140216 57 100.00 KOSPI 금융 N N N N N 697 25 2 3.72 60738488 88887 54.07 672 698 667 873 471 672 683.32 2.10 0 -1937 719 695 675 651 631 707 663 234 201 500 480 1 1 46803136 326 6.64 0.21 12 0.19 105.00 3281.00 983 20240424 -29.09 621 20241210 12.24 770 -9.48 20250120 625 11.52 20250407 983 -29.09 20240424 621 12.24 20241210 1.36 Y 006200 500 234 억 982452 N N 7 N 00 N
5 20250422 130215 57 100.00 KOSPI 금융 N N N N N 690 18 2 2.68 41459873 61085 37.16 672 698 667 873 471 672 678.72 2.10 0 -1264 719 695 675 651 631 707 663 234 201 500 480 1 1 46803136 323 6.57 0.21 12 0.13 105.00 3281.00 983 20240424 -29.81 621 20241210 11.11 770 -10.39 20250120 625 10.40 20250407 983 -29.81 20240424 621 11.11 20241210 1.36 Y 006200 500 234 억 982452 N N 7 N 00 N
6 20250422 120215 57 100.00 KOSPI 금융 N N N N N 674 2 2 0.30 27864103 41336 25.15 672 685 667 873 471 672 674.09 2.10 0 -619 719 695 675 651 631 707 663 234 201 500 480 1 1 46803136 315 6.42 0.21 12 0.09 105.00 3281.00 983 20240424 -31.43 621 20241210 8.53 770 -12.47 20250120 625 7.84 20250407 983 -31.43 20240424 621 8.53 20241210 1.36 Y 006200 500 234 억 982452 N N 7 N 00 N
7 20250422 110216 57 100.00 KOSPI 금융 N N N N N 678 6 2 0.89 19794881 29320 17.84 672 685 667 873 471 672 675.13 2.10 0 -623 719 695 675 651 631 707 663 234 201 500 480 1 1 46803136 317 6.46 0.21 12 0.06 105.00 3281.00 983 20240424 -31.03 621 20241210 9.18 770 -11.95 20250120 625 8.48 20250407 983 -31.03 20240424 621 9.18 20241210 1.36 Y 006200 500 234 억 982452 N N 7 N 00 N
8 20250422 100215 57 100.00 KOSPI 금융 N N N N N 683 11 2 1.64 13096962 19388 11.79 672 685 667 873 471 672 675.52 2.10 0 -130 719 695 675 651 631 707 663 234 201 500 480 1 1 46803136 320 6.50 0.21 12 0.04 105.00 3281.00 983 20240424 -30.52 621 20241210 9.98 770 -11.30 20250120 625 9.28 20250407 983 -30.52 20240424 621 9.98 20241210 1.36 Y 006200 500 234 억 982452 N N 7 N 00 N
9 20250422 090216 57 100.00 KOSPI 금융 N N N N N 679 7 2 1.04 4407521 6540 3.98 672 680 672 873 471 672 673.93 2.10 0 0 719 695 675 651 631 707 663 234 201 500 480 1 1 46803136 318 6.47 0.21 12 0.01 105.00 3281.00 983 20240424 -30.93 621 20241210 9.34 770 -11.82 20250120 625 8.64 20250407 983 -30.93 20240424 621 9.34 20241210 1.36 Y 006200 500 234 억 982452 N N 7 N 00 N
10 20250421 160212 57 100.00 KOSPI 금융 N N N N N 672 6 2 0.90 110719031 164373 902.16 670 699 655 865 467 666 673.58 2.08 0 7798 681 673 666 658 651 670 655 234 199 500 470 1 1 46803136 315 6.40 0.20 12 0.35 105.00 3281.00 983 20240424 -31.64 621 20241210 8.21 770 -12.73 20250120 625 7.52 20250407 983 -31.64 20240424 621 8.21 20241210 1.36 Y 006200 500 234 억 974654 N N 7 N 00 N
11 20250421 150215 57 100.00 KOSPI 금융 N N N N N 678 12 2 1.80 108789209 161511 886.45 670 699 655 865 467 666 673.57 2.08 0 8188 681 673 666 658 651 670 655 234 199 500 470 1 1 46803136 317 6.46 0.21 12 0.35 105.00 3281.00 983 20240424 -31.03 621 20241210 9.18 770 -11.95 20250120 625 8.48 20250407 983 -31.03 20240424 621 9.18 20241210 1.36 Y 006200 500 234 억 974654 N N 151 N 00 N
12 20250421 140215 57 100.00 KOSPI 금융 N N N N N 689 23 2 3.45 94381404 140265 769.84 670 699 655 865 467 666 672.88 2.08 0 7602 681 673 666 658 651 670 655 234 199 500 470 1 1 46803136 322 6.56 0.21 12 0.30 105.00 3281.00 983 20240424 -29.91 621 20241210 10.95 770 -10.52 20250120 625 10.24 20250407 983 -29.91 20240424 621 10.95 20241210 1.36 Y 006200 500 234 억 974654 N N 151 N 00 N