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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006120/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
20250312,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39150,1000,2,2.62,1373319250,35530,189.97,38100,39500,37750,49550,26750,38150,38652.29,13.89,0,-568,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7355,4.18,0.27,12,0.19,9366.00,146212.00,47000,20240408,-16.70,32550,20241028,20.28,39500,-0.89,20250312,34200,14.47,20250203,47000,-16.70,20240408,32550,20.28,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,13,N,00,N
20250312,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39300,1150,2,3.01,1294317650,33515,179.20,38100,39500,37750,49550,26750,38150,38619.06,13.89,0,-278,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7383,4.20,0.27,12,0.18,9366.00,146212.00,47000,20240408,-16.38,32550,20241028,20.74,39500,-0.51,20250312,34200,14.91,20250203,47000,-16.38,20240408,32550,20.74,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,N,00,N
20250312,140214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38950,800,2,2.10,892988950,23262,124.38,38100,39000,37750,49550,26750,38150,38388.31,13.89,0,1603,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7317,4.16,0.27,12,0.12,9366.00,146212.00,47000,20240408,-17.13,32550,20241028,19.66,39200,-0.64,20250102,34200,13.89,20250203,47000,-17.13,20240408,32550,19.66,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,N,00,N
20250312,130214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38600,450,2,1.18,595448850,15594,83.38,38100,38600,37750,49550,26750,38150,38184.48,13.89,0,-1335,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7251,4.12,0.26,12,0.08,9366.00,146212.00,47000,20240408,-17.87,32550,20241028,18.59,39200,-1.53,20250102,34200,12.87,20250203,47000,-17.87,20240408,32550,18.59,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,N,00,N
20250312,120214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38300,150,2,0.39,457709400,12010,64.21,38100,38500,37750,49550,26750,38150,38110.69,13.89,0,-1851,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7195,4.09,0.26,12,0.06,9366.00,146212.00,47000,20240408,-18.51,32550,20241028,17.67,39200,-2.30,20250102,34200,11.99,20250203,47000,-18.51,20240408,32550,17.67,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,N,00,N
20250312,110214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38000,-150,5,-0.39,240185100,6328,33.83,38100,38150,37750,49550,26750,38150,37955.93,13.89,0,-1926,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7139,4.06,0.26,12,0.03,9366.00,146212.00,47000,20240408,-19.15,32550,20241028,16.74,39200,-3.06,20250102,34200,11.11,20250203,47000,-19.15,20240408,32550,16.74,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,N,00,N
20250312,100214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38000,-150,5,-0.39,112805500,2974,15.90,38100,38150,37750,49550,26750,38150,37930.56,13.89,0,-1292,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7139,4.06,0.26,12,0.02,9366.00,146212.00,47000,20240408,-19.15,32550,20241028,16.74,39200,-3.06,20250102,34200,11.11,20250203,47000,-19.15,20240408,32550,16.74,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,N,00,N
20250312,090215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37850,-300,5,-0.79,1332750,35,0.19,38100,38100,37850,49550,26750,38150,38078.57,13.89,0,-5,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7110,4.04,0.26,12,0.00,9366.00,146212.00,47000,20240408,-19.47,32550,20241028,16.28,39200,-3.44,20250102,34200,10.67,20250203,47000,-19.47,20240408,32550,16.28,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,N,00,N
20250311,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38150,-100,5,-0.26,695646325,18458,103.30,37350,38150,37250,49700,26800,38250,37687.99,13.82,0,-4883,38850,38550,38100,37800,37350,38700,37950,1049,11450,5000,28300,50,1,18785855,7167,4.07,0.26,12,0.10,9366.00,146212.00,47000,20240408,-18.83,32550,20241028,17.20,39200,-2.68,20250102,34200,11.55,20250203,47000,-18.83,20240408,32550,17.20,20241028,0.26,N,006120,5000,1048 억,,2595919,N,N,51,N,00,N
20250311,150214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37900,-350,5,-0.92,651496925,17299,96.82,37350,38150,37250,49700,26800,38250,37660.96,13.82,0,-4155,38850,38550,38100,37800,37350,38700,37950,1049,11450,5000,28300,50,1,18785855,7120,4.05,0.26,12,0.09,9366.00,146212.00,47000,20240408,-19.36,32550,20241028,16.44,39200,-3.32,20250102,34200,10.82,20250203,47000,-19.36,20240408,32550,16.44,20241028,0.26,N,006120,5000,1048 억,,2595919,N,N,51,N,00,N
20250311,140214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37800,-450,5,-1.18,498533275,13273,74.28,37350,38100,37250,49700,26800,38250,37559.95,13.82,0,-2053,38850,38550,38100,37800,37350,38700,37950,1049,11450,5000,28300,50,1,18785855,7101,4.04,0.26,12,0.07,9366.00,146212.00,47000,20240408,-19.57,32550,20241028,16.13,39200,-3.57,20250102,34200,10.53,20250203,47000,-19.57,20240408,32550,16.13,20241028,0.26,N,006120,5000,1048 억,,2595919,N,N,51,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 20250312 160213 55 60.00 KOSPI 금융 N N N Y 60 N 39150 1000 2 2.62 1373319250 35530 189.97 38100 39500 37750 49550 26750 38150 38652.29 13.89 0 -568 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7355 4.18 0.27 12 0.19 9366.00 146212.00 47000 20240408 -16.70 32550 20241028 20.28 39500 -0.89 20250312 34200 14.47 20250203 47000 -16.70 20240408 32550 20.28 20241028 0.26 N 006120 5000 1048 억 2609337 N N 13 N 00 N
3 20250312 150215 55 60.00 KOSPI 금융 N N N Y 60 N 39300 1150 2 3.01 1294317650 33515 179.20 38100 39500 37750 49550 26750 38150 38619.06 13.89 0 -278 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7383 4.20 0.27 12 0.18 9366.00 146212.00 47000 20240408 -16.38 32550 20241028 20.74 39500 -0.51 20250312 34200 14.91 20250203 47000 -16.38 20240408 32550 20.74 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N
4 20250312 140214 55 60.00 KOSPI 금융 N N N Y 60 N 38950 800 2 2.10 892988950 23262 124.38 38100 39000 37750 49550 26750 38150 38388.31 13.89 0 1603 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7317 4.16 0.27 12 0.12 9366.00 146212.00 47000 20240408 -17.13 32550 20241028 19.66 39200 -0.64 20250102 34200 13.89 20250203 47000 -17.13 20240408 32550 19.66 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N
5 20250312 130214 55 60.00 KOSPI 금융 N N N Y 60 N 38600 450 2 1.18 595448850 15594 83.38 38100 38600 37750 49550 26750 38150 38184.48 13.89 0 -1335 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7251 4.12 0.26 12 0.08 9366.00 146212.00 47000 20240408 -17.87 32550 20241028 18.59 39200 -1.53 20250102 34200 12.87 20250203 47000 -17.87 20240408 32550 18.59 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N
6 20250312 120214 55 60.00 KOSPI 금융 N N N Y 60 N 38300 150 2 0.39 457709400 12010 64.21 38100 38500 37750 49550 26750 38150 38110.69 13.89 0 -1851 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7195 4.09 0.26 12 0.06 9366.00 146212.00 47000 20240408 -18.51 32550 20241028 17.67 39200 -2.30 20250102 34200 11.99 20250203 47000 -18.51 20240408 32550 17.67 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N
7 20250312 110214 55 60.00 KOSPI 금융 N N N Y 60 N 38000 -150 5 -0.39 240185100 6328 33.83 38100 38150 37750 49550 26750 38150 37955.93 13.89 0 -1926 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7139 4.06 0.26 12 0.03 9366.00 146212.00 47000 20240408 -19.15 32550 20241028 16.74 39200 -3.06 20250102 34200 11.11 20250203 47000 -19.15 20240408 32550 16.74 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N
8 20250312 100214 55 60.00 KOSPI 금융 N N N Y 60 N 38000 -150 5 -0.39 112805500 2974 15.90 38100 38150 37750 49550 26750 38150 37930.56 13.89 0 -1292 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7139 4.06 0.26 12 0.02 9366.00 146212.00 47000 20240408 -19.15 32550 20241028 16.74 39200 -3.06 20250102 34200 11.11 20250203 47000 -19.15 20240408 32550 16.74 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N
9 20250312 090215 55 60.00 KOSPI 금융 N N N Y 60 N 37850 -300 5 -0.79 1332750 35 0.19 38100 38100 37850 49550 26750 38150 38078.57 13.89 0 -5 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7110 4.04 0.26 12 0.00 9366.00 146212.00 47000 20240408 -19.47 32550 20241028 16.28 39200 -3.44 20250102 34200 10.67 20250203 47000 -19.47 20240408 32550 16.28 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N
10 20250311 160213 55 60.00 KOSPI 금융 N N N Y 60 N 38150 -100 5 -0.26 695646325 18458 103.30 37350 38150 37250 49700 26800 38250 37687.99 13.82 0 -4883 38850 38550 38100 37800 37350 38700 37950 1049 11450 5000 28300 50 1 18785855 7167 4.07 0.26 12 0.10 9366.00 146212.00 47000 20240408 -18.83 32550 20241028 17.20 39200 -2.68 20250102 34200 11.55 20250203 47000 -18.83 20240408 32550 17.20 20241028 0.26 N 006120 5000 1048 억 2595919 N N 51 N 00 N
11 20250311 150214 55 60.00 KOSPI 금융 N N N Y 60 N 37900 -350 5 -0.92 651496925 17299 96.82 37350 38150 37250 49700 26800 38250 37660.96 13.82 0 -4155 38850 38550 38100 37800 37350 38700 37950 1049 11450 5000 28300 50 1 18785855 7120 4.05 0.26 12 0.09 9366.00 146212.00 47000 20240408 -19.36 32550 20241028 16.44 39200 -3.32 20250102 34200 10.82 20250203 47000 -19.36 20240408 32550 16.44 20241028 0.26 N 006120 5000 1048 억 2595919 N N 51 N 00 N
12 20250311 140214 55 60.00 KOSPI 금융 N N N Y 60 N 37800 -450 5 -1.18 498533275 13273 74.28 37350 38100 37250 49700 26800 38250 37559.95 13.82 0 -2053 38850 38550 38100 37800 37350 38700 37950 1049 11450 5000 28300 50 1 18785855 7101 4.04 0.26 12 0.07 9366.00 146212.00 47000 20240408 -19.57 32550 20241028 16.13 39200 -3.57 20250102 34200 10.53 20250203 47000 -19.57 20240408 32550 16.13 20241028 0.26 N 006120 5000 1048 억 2595919 N N 51 N 00 N