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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,725,4,2,0.55,6161381,8515,37.08,725,728,717,937,505,721,723.59,1.62,0,-707,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,339,-11.69,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.98,621,20241210,16.75,770,-5.84,20250120,675,7.41,20250123,1115,-34.98,20240314,621,16.75,20241210,1.45,N,006200,500,234 억,,760205,N,N,14,N,00,N
20250306,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,725,4,2,0.55,6104831,8437,36.74,725,728,717,937,505,721,723.58,1.62,0,-688,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,339,-11.69,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.98,621,20241210,16.75,770,-5.84,20250120,675,7.41,20250123,1115,-34.98,20240314,621,16.75,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N
20250306,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,726,5,2,0.69,6030756,8334,36.30,725,728,717,937,505,721,723.63,1.62,0,-688,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,340,-11.71,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.89,621,20241210,16.91,770,-5.71,20250120,675,7.56,20250123,1115,-34.89,20240314,621,16.91,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N
20250306,130212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,719,-2,5,-0.28,4709207,6495,28.29,725,728,719,937,505,721,725.05,1.62,0,-626,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,337,-11.60,0.24,12,0.01,-62.00,3007.00,1115,20240314,-35.52,621,20241210,15.78,770,-6.62,20250120,675,6.52,20250123,1115,-35.52,20240314,621,15.78,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N
20250306,120212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,726,5,2,0.69,3313903,4561,19.86,725,728,719,937,505,721,726.57,1.62,0,-687,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,340,-11.71,0.24,12,0.01,-62.00,3007.00,1115,20240314,-34.89,621,20241210,16.91,770,-5.71,20250120,675,7.56,20250123,1115,-34.89,20240314,621,16.91,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N
20250306,110212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,726,5,2,0.69,2858945,3934,17.13,725,728,719,937,505,721,726.73,1.62,0,-687,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,340,-11.71,0.24,12,0.01,-62.00,3007.00,1115,20240314,-34.89,621,20241210,16.91,770,-5.71,20250120,675,7.56,20250123,1115,-34.89,20240314,621,16.91,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N
20250306,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,726,5,2,0.69,2755884,3792,16.51,725,728,719,937,505,721,726.76,1.62,0,-687,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,340,-11.71,0.24,12,0.01,-62.00,3007.00,1115,20240314,-34.89,621,20241210,16.91,770,-5.71,20250120,675,7.56,20250123,1115,-34.89,20240314,621,16.91,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N
20250306,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,724,3,2,0.42,670340,925,4.03,725,725,724,937,505,721,724.69,1.62,0,-686,734,727,720,713,706,731,717,234,216,500,490,1,1,46803136,339,-11.68,0.24,12,0.00,-62.00,3007.00,1115,20240314,-35.07,621,20241210,16.59,770,-5.97,20250120,675,7.26,20250123,1115,-35.07,20240314,621,16.59,20241210,1.45,N,006200,500,234 억,,760205,N,N,22,N,00,N
20250305,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,721,6,2,0.84,16403081,22901,12.88,714,727,713,929,501,715,716.26,1.63,0,-529,759,736,714,691,669,726,681,234,214,500,480,1,1,46803136,337,-11.63,0.24,12,0.05,-62.00,3007.00,1115,20240314,-35.34,621,20241210,16.10,770,-6.36,20250120,675,6.81,20250123,1115,-35.34,20240314,621,16.10,20241210,1.45,N,006200,500,234 억,,760765,N,N,22,N,00,N
20250305,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,721,6,2,0.84,15993961,22333,12.56,714,727,713,929,501,715,716.16,1.63,0,-530,759,736,714,691,669,726,681,234,214,500,480,1,1,46803136,337,-11.63,0.24,12,0.05,-62.00,3007.00,1115,20240314,-35.34,621,20241210,16.10,770,-6.36,20250120,675,6.81,20250123,1115,-35.34,20240314,621,16.10,20241210,1.45,N,006200,500,234 억,,760765,N,N,9,N,00,N
20250305,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,724,9,2,1.26,15910370,22217,12.50,714,727,713,929,501,715,716.13,1.63,0,-560,759,736,714,691,669,726,681,234,214,500,480,1,1,46803136,339,-11.68,0.24,12,0.05,-62.00,3007.00,1115,20240314,-35.07,621,20241210,16.59,770,-5.97,20250120,675,7.26,20250123,1115,-35.07,20240314,621,16.59,20241210,1.45,N,006200,500,234 억,,760765,N,N,9,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 20250306 160212 57 100.00 KOSPI 금융 N N N N N 725 4 2 0.55 6161381 8515 37.08 725 728 717 937 505 721 723.59 1.62 0 -707 734 727 720 713 706 731 717 234 216 500 490 1 1 46803136 339 -11.69 0.24 12 0.02 -62.00 3007.00 1115 20240314 -34.98 621 20241210 16.75 770 -5.84 20250120 675 7.41 20250123 1115 -34.98 20240314 621 16.75 20241210 1.45 N 006200 500 234 억 760205 N N 14 N 00 N
3 20250306 150212 57 100.00 KOSPI 금융 N N N N N 725 4 2 0.55 6104831 8437 36.74 725 728 717 937 505 721 723.58 1.62 0 -688 734 727 720 713 706 731 717 234 216 500 490 1 1 46803136 339 -11.69 0.24 12 0.02 -62.00 3007.00 1115 20240314 -34.98 621 20241210 16.75 770 -5.84 20250120 675 7.41 20250123 1115 -34.98 20240314 621 16.75 20241210 1.45 N 006200 500 234 억 760205 N N 22 N 00 N
4 20250306 140213 57 100.00 KOSPI 금융 N N N N N 726 5 2 0.69 6030756 8334 36.30 725 728 717 937 505 721 723.63 1.62 0 -688 734 727 720 713 706 731 717 234 216 500 490 1 1 46803136 340 -11.71 0.24 12 0.02 -62.00 3007.00 1115 20240314 -34.89 621 20241210 16.91 770 -5.71 20250120 675 7.56 20250123 1115 -34.89 20240314 621 16.91 20241210 1.45 N 006200 500 234 억 760205 N N 22 N 00 N
5 20250306 130212 57 100.00 KOSPI 금융 N N N N N 719 -2 5 -0.28 4709207 6495 28.29 725 728 719 937 505 721 725.05 1.62 0 -626 734 727 720 713 706 731 717 234 216 500 490 1 1 46803136 337 -11.60 0.24 12 0.01 -62.00 3007.00 1115 20240314 -35.52 621 20241210 15.78 770 -6.62 20250120 675 6.52 20250123 1115 -35.52 20240314 621 15.78 20241210 1.45 N 006200 500 234 억 760205 N N 22 N 00 N
6 20250306 120212 57 100.00 KOSPI 금융 N N N N N 726 5 2 0.69 3313903 4561 19.86 725 728 719 937 505 721 726.57 1.62 0 -687 734 727 720 713 706 731 717 234 216 500 490 1 1 46803136 340 -11.71 0.24 12 0.01 -62.00 3007.00 1115 20240314 -34.89 621 20241210 16.91 770 -5.71 20250120 675 7.56 20250123 1115 -34.89 20240314 621 16.91 20241210 1.45 N 006200 500 234 억 760205 N N 22 N 00 N
7 20250306 110212 57 100.00 KOSPI 금융 N N N N N 726 5 2 0.69 2858945 3934 17.13 725 728 719 937 505 721 726.73 1.62 0 -687 734 727 720 713 706 731 717 234 216 500 490 1 1 46803136 340 -11.71 0.24 12 0.01 -62.00 3007.00 1115 20240314 -34.89 621 20241210 16.91 770 -5.71 20250120 675 7.56 20250123 1115 -34.89 20240314 621 16.91 20241210 1.45 N 006200 500 234 억 760205 N N 22 N 00 N
8 20250306 100212 57 100.00 KOSPI 금융 N N N N N 726 5 2 0.69 2755884 3792 16.51 725 728 719 937 505 721 726.76 1.62 0 -687 734 727 720 713 706 731 717 234 216 500 490 1 1 46803136 340 -11.71 0.24 12 0.01 -62.00 3007.00 1115 20240314 -34.89 621 20241210 16.91 770 -5.71 20250120 675 7.56 20250123 1115 -34.89 20240314 621 16.91 20241210 1.45 N 006200 500 234 억 760205 N N 22 N 00 N
9 20250306 090213 57 100.00 KOSPI 금융 N N N N N 724 3 2 0.42 670340 925 4.03 725 725 724 937 505 721 724.69 1.62 0 -686 734 727 720 713 706 731 717 234 216 500 490 1 1 46803136 339 -11.68 0.24 12 0.00 -62.00 3007.00 1115 20240314 -35.07 621 20241210 16.59 770 -5.97 20250120 675 7.26 20250123 1115 -35.07 20240314 621 16.59 20241210 1.45 N 006200 500 234 억 760205 N N 22 N 00 N
10 20250305 160211 57 100.00 KOSPI 금융 N N N N N 721 6 2 0.84 16403081 22901 12.88 714 727 713 929 501 715 716.26 1.63 0 -529 759 736 714 691 669 726 681 234 214 500 480 1 1 46803136 337 -11.63 0.24 12 0.05 -62.00 3007.00 1115 20240314 -35.34 621 20241210 16.10 770 -6.36 20250120 675 6.81 20250123 1115 -35.34 20240314 621 16.10 20241210 1.45 N 006200 500 234 억 760765 N N 22 N 00 N
11 20250305 150212 57 100.00 KOSPI 금융 N N N N N 721 6 2 0.84 15993961 22333 12.56 714 727 713 929 501 715 716.16 1.63 0 -530 759 736 714 691 669 726 681 234 214 500 480 1 1 46803136 337 -11.63 0.24 12 0.05 -62.00 3007.00 1115 20240314 -35.34 621 20241210 16.10 770 -6.36 20250120 675 6.81 20250123 1115 -35.34 20240314 621 16.10 20241210 1.45 N 006200 500 234 억 760765 N N 9 N 00 N
12 20250305 140210 57 100.00 KOSPI 금융 N N N N N 724 9 2 1.26 15910370 22217 12.50 714 727 713 929 501 715 716.13 1.63 0 -560 759 736 714 691 669 726 681 234 214 500 480 1 1 46803136 339 -11.68 0.24 12 0.05 -62.00 3007.00 1115 20240314 -35.07 621 20241210 16.59 770 -5.97 20250120 675 7.26 20250123 1115 -35.07 20240314 621 16.59 20241210 1.45 N 006200 500 234 억 760765 N N 9 N 00 N