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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,720,-5,5,-0.69,9214427,12688,148.83,725,729,719,942,508,725,726.23,1.62,0,-151,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,337,-11.61,0.24,12,0.03,-62.00,3007.00,1115,20240314,-35.43,621,20241210,15.94,770,-6.49,20250120,675,6.67,20250123,1115,-35.43,20240314,621,15.94,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N
20250307,150214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,722,-3,5,-0.41,8862354,12199,143.10,725,729,719,942,508,725,726.48,1.62,0,147,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,338,-11.65,0.24,12,0.03,-62.00,3007.00,1115,20240314,-35.25,621,20241210,16.26,770,-6.23,20250120,675,6.96,20250123,1115,-35.25,20240314,621,16.26,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N
20250307,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,722,-3,5,-0.41,8810365,12127,142.25,725,729,719,942,508,725,726.51,1.62,0,85,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,338,-11.65,0.24,12,0.03,-62.00,3007.00,1115,20240314,-35.25,621,20241210,16.26,770,-6.23,20250120,675,6.96,20250123,1115,-35.25,20240314,621,16.26,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N
20250307,130213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,727,2,2,0.28,8148198,11211,131.51,725,729,719,942,508,725,726.80,1.62,0,-11,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,340,-11.73,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.80,621,20241210,17.07,770,-5.58,20250120,675,7.70,20250123,1115,-34.80,20240314,621,17.07,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N
20250307,120214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,723,-2,5,-0.28,8011534,11023,129.30,725,729,719,942,508,725,726.80,1.62,0,-11,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,338,-11.66,0.24,12,0.02,-62.00,3007.00,1115,20240314,-35.16,621,20241210,16.43,770,-6.10,20250120,675,7.11,20250123,1115,-35.16,20240314,621,16.43,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N
20250307,110213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,728,3,2,0.41,7913929,10888,127.72,725,729,719,942,508,725,726.85,1.62,0,-11,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,341,-11.74,0.24,12,0.02,-62.00,3007.00,1115,20240314,-34.71,621,20241210,17.23,770,-5.45,20250120,675,7.85,20250123,1115,-34.71,20240314,621,17.23,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N
20250307,100213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,722,-3,5,-0.41,546121,758,8.89,725,725,719,942,508,725,720.48,1.62,0,0,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,338,-11.65,0.24,12,0.00,-62.00,3007.00,1115,20240314,-35.25,621,20241210,16.26,770,-6.23,20250120,675,6.96,20250123,1115,-35.25,20240314,621,16.26,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N
20250307,090214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,725,0,3,0.00,110925,153,1.79,725,725,725,942,508,725,725.00,1.62,0,0,734,729,723,718,712,730,719,234,217,500,490,1,1,46803136,339,-11.69,0.24,12,0.00,-62.00,3007.00,1115,20240314,-34.98,621,20241210,16.75,770,-5.84,20250120,675,7.41,20250123,1115,-34.98,20240314,621,16.75,20241210,1.55,N,006200,500,234 억,,759467,N,N,14,N,00,N
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
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 20250307 160213 57 100.00 KOSPI 금융 N N N N N 720 -5 5 -0.69 9214427 12688 148.83 725 729 719 942 508 725 726.23 1.62 0 -151 734 729 723 718 712 730 719 234 217 500 490 1 1 46803136 337 -11.61 0.24 12 0.03 -62.00 3007.00 1115 20240314 -35.43 621 20241210 15.94 770 -6.49 20250120 675 6.67 20250123 1115 -35.43 20240314 621 15.94 20241210 1.55 N 006200 500 234 억 759467 N N 14 N 00 N
3 20250307 150214 57 100.00 KOSPI 금융 N N N N N 722 -3 5 -0.41 8862354 12199 143.10 725 729 719 942 508 725 726.48 1.62 0 147 734 729 723 718 712 730 719 234 217 500 490 1 1 46803136 338 -11.65 0.24 12 0.03 -62.00 3007.00 1115 20240314 -35.25 621 20241210 16.26 770 -6.23 20250120 675 6.96 20250123 1115 -35.25 20240314 621 16.26 20241210 1.55 N 006200 500 234 억 759467 N N 14 N 00 N
4 20250307 140213 57 100.00 KOSPI 금융 N N N N N 722 -3 5 -0.41 8810365 12127 142.25 725 729 719 942 508 725 726.51 1.62 0 85 734 729 723 718 712 730 719 234 217 500 490 1 1 46803136 338 -11.65 0.24 12 0.03 -62.00 3007.00 1115 20240314 -35.25 621 20241210 16.26 770 -6.23 20250120 675 6.96 20250123 1115 -35.25 20240314 621 16.26 20241210 1.55 N 006200 500 234 억 759467 N N 14 N 00 N
5 20250307 130213 57 100.00 KOSPI 금융 N N N N N 727 2 2 0.28 8148198 11211 131.51 725 729 719 942 508 725 726.80 1.62 0 -11 734 729 723 718 712 730 719 234 217 500 490 1 1 46803136 340 -11.73 0.24 12 0.02 -62.00 3007.00 1115 20240314 -34.80 621 20241210 17.07 770 -5.58 20250120 675 7.70 20250123 1115 -34.80 20240314 621 17.07 20241210 1.55 N 006200 500 234 억 759467 N N 14 N 00 N
6 20250307 120214 57 100.00 KOSPI 금융 N N N N N 723 -2 5 -0.28 8011534 11023 129.30 725 729 719 942 508 725 726.80 1.62 0 -11 734 729 723 718 712 730 719 234 217 500 490 1 1 46803136 338 -11.66 0.24 12 0.02 -62.00 3007.00 1115 20240314 -35.16 621 20241210 16.43 770 -6.10 20250120 675 7.11 20250123 1115 -35.16 20240314 621 16.43 20241210 1.55 N 006200 500 234 억 759467 N N 14 N 00 N
7 20250307 110213 57 100.00 KOSPI 금융 N N N N N 728 3 2 0.41 7913929 10888 127.72 725 729 719 942 508 725 726.85 1.62 0 -11 734 729 723 718 712 730 719 234 217 500 490 1 1 46803136 341 -11.74 0.24 12 0.02 -62.00 3007.00 1115 20240314 -34.71 621 20241210 17.23 770 -5.45 20250120 675 7.85 20250123 1115 -34.71 20240314 621 17.23 20241210 1.55 N 006200 500 234 억 759467 N N 14 N 00 N
8 20250307 100213 57 100.00 KOSPI 금융 N N N N N 722 -3 5 -0.41 546121 758 8.89 725 725 719 942 508 725 720.48 1.62 0 0 734 729 723 718 712 730 719 234 217 500 490 1 1 46803136 338 -11.65 0.24 12 0.00 -62.00 3007.00 1115 20240314 -35.25 621 20241210 16.26 770 -6.23 20250120 675 6.96 20250123 1115 -35.25 20240314 621 16.26 20241210 1.55 N 006200 500 234 억 759467 N N 14 N 00 N
9 20250307 090214 57 100.00 KOSPI 금융 N N N N N 725 0 3 0.00 110925 153 1.79 725 725 725 942 508 725 725.00 1.62 0 0 734 729 723 718 712 730 719 234 217 500 490 1 1 46803136 339 -11.69 0.24 12 0.00 -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 1.55 N 006200 500 234 억 759467 N N 14 N 00 N
10 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
11 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
12 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