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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,650,-1,5,-0.15,15481378,23837,55.42,646,654,646,846,456,651,649.47,2.08,0,34,677,663,644,630,611,671,638,234,195,500,460,1,1,46803136,304,6.19,0.20,12,0.05,105.00,3281.00,1000,20240402,-35.00,621,20241210,4.67,770,-15.58,20250120,625,4.00,20250407,983,-33.88,20240424,621,4.67,20241210,1.35,Y,006200,500,234 억,,975166,N,N,0,N,00,N
20250414,150213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,653,2,2,0.31,13622551,20978,48.77,646,654,646,846,456,651,649.37,2.08,0,5,677,663,644,630,611,671,638,234,195,500,460,1,1,46803136,306,6.22,0.20,12,0.04,105.00,3281.00,1000,20240402,-34.70,621,20241210,5.15,770,-15.19,20250120,625,4.48,20250407,983,-33.57,20240424,621,5.15,20241210,1.35,Y,006200,500,234 억,,975166,N,N,0,N,00,N
20250414,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,653,2,2,0.31,12231994,18843,43.81,646,654,646,846,456,651,649.15,2.08,0,-64,677,663,644,630,611,671,638,234,195,500,460,1,1,46803136,306,6.22,0.20,12,0.04,105.00,3281.00,1000,20240402,-34.70,621,20241210,5.15,770,-15.19,20250120,625,4.48,20250407,983,-33.57,20240424,621,5.15,20241210,1.35,Y,006200,500,234 억,,975166,N,N,0,N,00,N
20250414,130213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,654,3,2,0.46,11921228,18367,42.70,646,654,646,846,456,651,649.06,2.08,0,-127,677,663,644,630,611,671,638,234,195,500,460,1,1,46803136,306,6.23,0.20,12,0.04,105.00,3281.00,1000,20240402,-34.60,621,20241210,5.31,770,-15.06,20250120,625,4.64,20250407,983,-33.47,20240424,621,5.31,20241210,1.35,Y,006200,500,234 억,,975166,N,N,0,N,00,N
20250414,120213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,652,1,2,0.15,11276248,17380,40.41,646,654,646,846,456,651,648.81,2.08,0,-154,677,663,644,630,611,671,638,234,195,500,460,1,1,46803136,305,6.21,0.20,12,0.04,105.00,3281.00,1000,20240402,-34.80,621,20241210,4.99,770,-15.32,20250120,625,4.32,20250407,983,-33.67,20240424,621,4.99,20241210,1.35,Y,006200,500,234 억,,975166,N,N,0,N,00,N
20250414,110212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,652,1,2,0.15,9046772,13959,32.45,646,654,646,846,456,651,648.10,2.08,0,-217,677,663,644,630,611,671,638,234,195,500,460,1,1,46803136,305,6.21,0.20,12,0.03,105.00,3281.00,1000,20240402,-34.80,621,20241210,4.99,770,-15.32,20250120,625,4.32,20250407,983,-33.67,20240424,621,4.99,20241210,1.35,Y,006200,500,234 억,,975166,N,N,0,N,00,N
20250414,100213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,652,1,2,0.15,1254045,1925,4.48,646,654,646,846,456,651,651.45,2.08,0,-234,677,663,644,630,611,671,638,234,195,500,460,1,1,46803136,305,6.21,0.20,12,0.00,105.00,3281.00,1000,20240402,-34.80,621,20241210,4.99,770,-15.32,20250120,625,4.32,20250407,983,-33.67,20240424,621,4.99,20241210,1.35,Y,006200,500,234 억,,975166,N,N,0,N,00,N
20250414,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,654,3,2,0.46,699404,1075,2.50,646,654,646,846,456,651,650.61,2.08,0,-226,677,663,644,630,611,671,638,234,195,500,460,1,1,46803136,306,6.23,0.20,12,0.00,105.00,3281.00,1000,20240402,-34.60,621,20241210,5.31,770,-15.06,20250120,625,4.64,20250407,983,-33.47,20240424,621,5.31,20241210,1.35,Y,006200,500,234 억,,975166,N,N,0,N,00,N
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
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 20250414 160212 57 100.00 KOSPI 금융 N N N N N 650 -1 5 -0.15 15481378 23837 55.42 646 654 646 846 456 651 649.47 2.08 0 34 677 663 644 630 611 671 638 234 195 500 460 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 1.35 Y 006200 500 234 억 975166 N N 0 N 00 N
3 20250414 150213 57 100.00 KOSPI 금융 N N N N N 653 2 2 0.31 13622551 20978 48.77 646 654 646 846 456 651 649.37 2.08 0 5 677 663 644 630 611 671 638 234 195 500 460 1 1 46803136 306 6.22 0.20 12 0.04 105.00 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 1.35 Y 006200 500 234 억 975166 N N 0 N 00 N
4 20250414 140213 57 100.00 KOSPI 금융 N N N N N 653 2 2 0.31 12231994 18843 43.81 646 654 646 846 456 651 649.15 2.08 0 -64 677 663 644 630 611 671 638 234 195 500 460 1 1 46803136 306 6.22 0.20 12 0.04 105.00 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 1.35 Y 006200 500 234 억 975166 N N 0 N 00 N
5 20250414 130213 57 100.00 KOSPI 금융 N N N N N 654 3 2 0.46 11921228 18367 42.70 646 654 646 846 456 651 649.06 2.08 0 -127 677 663 644 630 611 671 638 234 195 500 460 1 1 46803136 306 6.23 0.20 12 0.04 105.00 3281.00 1000 20240402 -34.60 621 20241210 5.31 770 -15.06 20250120 625 4.64 20250407 983 -33.47 20240424 621 5.31 20241210 1.35 Y 006200 500 234 억 975166 N N 0 N 00 N
6 20250414 120213 57 100.00 KOSPI 금융 N N N N N 652 1 2 0.15 11276248 17380 40.41 646 654 646 846 456 651 648.81 2.08 0 -154 677 663 644 630 611 671 638 234 195 500 460 1 1 46803136 305 6.21 0.20 12 0.04 105.00 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 1.35 Y 006200 500 234 억 975166 N N 0 N 00 N
7 20250414 110212 57 100.00 KOSPI 금융 N N N N N 652 1 2 0.15 9046772 13959 32.45 646 654 646 846 456 651 648.10 2.08 0 -217 677 663 644 630 611 671 638 234 195 500 460 1 1 46803136 305 6.21 0.20 12 0.03 105.00 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 1.35 Y 006200 500 234 억 975166 N N 0 N 00 N
8 20250414 100213 57 100.00 KOSPI 금융 N N N N N 652 1 2 0.15 1254045 1925 4.48 646 654 646 846 456 651 651.45 2.08 0 -234 677 663 644 630 611 671 638 234 195 500 460 1 1 46803136 305 6.21 0.20 12 0.00 105.00 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 1.35 Y 006200 500 234 억 975166 N N 0 N 00 N
9 20250414 090213 57 100.00 KOSPI 금융 N N N N N 654 3 2 0.46 699404 1075 2.50 646 654 646 846 456 651 650.61 2.08 0 -226 677 663 644 630 611 671 638 234 195 500 460 1 1 46803136 306 6.23 0.20 12 0.00 105.00 3281.00 1000 20240402 -34.60 621 20241210 5.31 770 -15.06 20250120 625 4.64 20250407 983 -33.47 20240424 621 5.31 20241210 1.35 Y 006200 500 234 억 975166 N N 0 N 00 N
10 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
11 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
12 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