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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40050,-150,5,-0.37,845191450,21068,76.63,39850,40650,39800,52200,28150,40200,40117.31,13.94,0,-3083,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7524,4.28,0.27,12,0.11,9366.00,146212.00,47000,20240408,-14.79,32550,20241028,23.04,40650,-1.48,20250318,34200,17.11,20250203,47000,-14.79,20240408,32550,23.04,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,61,N,00,N
20250318,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40050,-150,5,-0.37,820758800,20458,74.41,39850,40650,39800,52200,28150,40200,40119.21,13.94,0,-2916,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7524,4.28,0.27,12,0.11,9366.00,146212.00,47000,20240408,-14.79,32550,20241028,23.04,40650,-1.48,20250318,34200,17.11,20250203,47000,-14.79,20240408,32550,23.04,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N
20250318,140217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,-300,5,-0.75,638056400,15898,57.82,39850,40650,39800,52200,28150,40200,40134.38,13.94,0,-957,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7496,4.26,0.27,12,0.08,9366.00,146212.00,47000,20240408,-15.11,32550,20241028,22.58,40650,-1.85,20250318,34200,16.67,20250203,47000,-15.11,20240408,32550,22.58,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N
20250318,130216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,-300,5,-0.75,540849625,13461,48.96,39850,40650,39850,52200,28150,40200,40179.01,13.94,0,-300,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7496,4.26,0.27,12,0.07,9366.00,146212.00,47000,20240408,-15.11,32550,20241028,22.58,40650,-1.85,20250318,34200,16.67,20250203,47000,-15.11,20240408,32550,22.58,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N
20250318,120216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40150,-50,5,-0.12,464883825,11562,42.05,39850,40650,39850,52200,28150,40200,40207.91,13.94,0,629,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7543,4.29,0.27,12,0.06,9366.00,146212.00,47000,20240408,-14.57,32550,20241028,23.35,40650,-1.23,20250318,34200,17.40,20250203,47000,-14.57,20240408,32550,23.35,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N
20250318,110216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40300,100,2,0.25,377588825,9393,34.16,39850,40650,39850,52200,28150,40200,40198.96,13.94,0,1938,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7571,4.30,0.28,12,0.05,9366.00,146212.00,47000,20240408,-14.26,32550,20241028,23.81,40650,-0.86,20250318,34200,17.84,20250203,47000,-14.26,20240408,32550,23.81,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N
20250318,100217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40150,-50,5,-0.12,87229175,2176,7.91,39850,40250,39850,52200,28150,40200,40086.94,13.94,0,-434,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7543,4.29,0.27,12,0.01,9366.00,146212.00,47000,20240408,-14.57,32550,20241028,23.35,40300,-0.37,20250317,34200,17.40,20250203,47000,-14.57,20240408,32550,23.35,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N
20250318,090217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,-300,5,-0.75,2312950,58,0.21,39850,39950,39850,52200,28150,40200,39878.45,13.94,0,-14,40866,40532,39966,39632,39066,40700,39800,1049,12000,5000,29740,50,1,18785855,7496,4.26,0.27,12,0.00,9366.00,146212.00,47000,20240408,-15.11,32550,20241028,22.58,40300,-0.99,20250317,34200,16.67,20250203,47000,-15.11,20240408,32550,22.58,20241028,0.25,N,006120,5000,1048 억,,2618645,N,N,11,N,00,N
20250317,160217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40200,300,2,0.75,1098295050,27476,39.55,39900,40300,39400,51800,27950,39900,39972.85,13.92,0,1585,41300,40600,39300,38600,37300,40950,38950,1049,11900,5000,29520,50,1,18785855,7552,4.29,0.27,12,0.15,9366.00,146212.00,47000,20240408,-14.47,32550,20241028,23.50,40300,-0.25,20250317,34200,17.54,20250203,47000,-14.47,20240408,32550,23.50,20241028,0.25,N,006120,5000,1048 억,,2614835,N,N,11,N,00,N
20250317,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40150,250,2,0.63,1055676350,26415,38.02,39900,40300,39400,51800,27950,39900,39965.03,13.92,0,1310,41300,40600,39300,38600,37300,40950,38950,1049,11900,5000,29520,50,1,18785855,7543,4.29,0.27,12,0.14,9366.00,146212.00,47000,20240408,-14.57,32550,20241028,23.35,40300,-0.37,20250317,34200,17.40,20250203,47000,-14.57,20240408,32550,23.35,20241028,0.25,N,006120,5000,1048 억,,2614835,N,N,14,N,00,N
20250317,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40050,150,2,0.38,781025650,19583,28.19,39900,40150,39400,51800,27950,39900,39882.84,13.92,0,1900,41300,40600,39300,38600,37300,40950,38950,1049,11900,5000,29520,50,1,18785855,7524,4.28,0.27,12,0.10,9366.00,146212.00,47000,20240408,-14.79,32550,20241028,23.04,40150,-0.25,20250317,34200,17.11,20250203,47000,-14.79,20240408,32550,23.04,20241028,0.25,N,006120,5000,1048 억,,2614835,N,N,14,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 20250318 160216 55 60.00 KOSPI 금융 N N N Y 60 N 40050 -150 5 -0.37 845191450 21068 76.63 39850 40650 39800 52200 28150 40200 40117.31 13.94 0 -3083 40866 40532 39966 39632 39066 40700 39800 1049 12000 5000 29740 50 1 18785855 7524 4.28 0.27 12 0.11 9366.00 146212.00 47000 20240408 -14.79 32550 20241028 23.04 40650 -1.48 20250318 34200 17.11 20250203 47000 -14.79 20240408 32550 23.04 20241028 0.25 N 006120 5000 1048 억 2618645 N N 61 N 00 N
3 20250318 150217 55 60.00 KOSPI 금융 N N N Y 60 N 40050 -150 5 -0.37 820758800 20458 74.41 39850 40650 39800 52200 28150 40200 40119.21 13.94 0 -2916 40866 40532 39966 39632 39066 40700 39800 1049 12000 5000 29740 50 1 18785855 7524 4.28 0.27 12 0.11 9366.00 146212.00 47000 20240408 -14.79 32550 20241028 23.04 40650 -1.48 20250318 34200 17.11 20250203 47000 -14.79 20240408 32550 23.04 20241028 0.25 N 006120 5000 1048 억 2618645 N N 11 N 00 N
4 20250318 140217 55 60.00 KOSPI 금융 N N N Y 60 N 39900 -300 5 -0.75 638056400 15898 57.82 39850 40650 39800 52200 28150 40200 40134.38 13.94 0 -957 40866 40532 39966 39632 39066 40700 39800 1049 12000 5000 29740 50 1 18785855 7496 4.26 0.27 12 0.08 9366.00 146212.00 47000 20240408 -15.11 32550 20241028 22.58 40650 -1.85 20250318 34200 16.67 20250203 47000 -15.11 20240408 32550 22.58 20241028 0.25 N 006120 5000 1048 억 2618645 N N 11 N 00 N
5 20250318 130216 55 60.00 KOSPI 금융 N N N Y 60 N 39900 -300 5 -0.75 540849625 13461 48.96 39850 40650 39850 52200 28150 40200 40179.01 13.94 0 -300 40866 40532 39966 39632 39066 40700 39800 1049 12000 5000 29740 50 1 18785855 7496 4.26 0.27 12 0.07 9366.00 146212.00 47000 20240408 -15.11 32550 20241028 22.58 40650 -1.85 20250318 34200 16.67 20250203 47000 -15.11 20240408 32550 22.58 20241028 0.25 N 006120 5000 1048 억 2618645 N N 11 N 00 N
6 20250318 120216 55 60.00 KOSPI 금융 N N N Y 60 N 40150 -50 5 -0.12 464883825 11562 42.05 39850 40650 39850 52200 28150 40200 40207.91 13.94 0 629 40866 40532 39966 39632 39066 40700 39800 1049 12000 5000 29740 50 1 18785855 7543 4.29 0.27 12 0.06 9366.00 146212.00 47000 20240408 -14.57 32550 20241028 23.35 40650 -1.23 20250318 34200 17.40 20250203 47000 -14.57 20240408 32550 23.35 20241028 0.25 N 006120 5000 1048 억 2618645 N N 11 N 00 N
7 20250318 110216 55 60.00 KOSPI 금융 N N N Y 60 N 40300 100 2 0.25 377588825 9393 34.16 39850 40650 39850 52200 28150 40200 40198.96 13.94 0 1938 40866 40532 39966 39632 39066 40700 39800 1049 12000 5000 29740 50 1 18785855 7571 4.30 0.28 12 0.05 9366.00 146212.00 47000 20240408 -14.26 32550 20241028 23.81 40650 -0.86 20250318 34200 17.84 20250203 47000 -14.26 20240408 32550 23.81 20241028 0.25 N 006120 5000 1048 억 2618645 N N 11 N 00 N
8 20250318 100217 55 60.00 KOSPI 금융 N N N Y 60 N 40150 -50 5 -0.12 87229175 2176 7.91 39850 40250 39850 52200 28150 40200 40086.94 13.94 0 -434 40866 40532 39966 39632 39066 40700 39800 1049 12000 5000 29740 50 1 18785855 7543 4.29 0.27 12 0.01 9366.00 146212.00 47000 20240408 -14.57 32550 20241028 23.35 40300 -0.37 20250317 34200 17.40 20250203 47000 -14.57 20240408 32550 23.35 20241028 0.25 N 006120 5000 1048 억 2618645 N N 11 N 00 N
9 20250318 090217 55 60.00 KOSPI 금융 N N N Y 60 N 39900 -300 5 -0.75 2312950 58 0.21 39850 39950 39850 52200 28150 40200 39878.45 13.94 0 -14 40866 40532 39966 39632 39066 40700 39800 1049 12000 5000 29740 50 1 18785855 7496 4.26 0.27 12 0.00 9366.00 146212.00 47000 20240408 -15.11 32550 20241028 22.58 40300 -0.99 20250317 34200 16.67 20250203 47000 -15.11 20240408 32550 22.58 20241028 0.25 N 006120 5000 1048 억 2618645 N N 11 N 00 N
10 20250317 160217 55 60.00 KOSPI 금융 N N N Y 60 N 40200 300 2 0.75 1098295050 27476 39.55 39900 40300 39400 51800 27950 39900 39972.85 13.92 0 1585 41300 40600 39300 38600 37300 40950 38950 1049 11900 5000 29520 50 1 18785855 7552 4.29 0.27 12 0.15 9366.00 146212.00 47000 20240408 -14.47 32550 20241028 23.50 40300 -0.25 20250317 34200 17.54 20250203 47000 -14.47 20240408 32550 23.50 20241028 0.25 N 006120 5000 1048 억 2614835 N N 11 N 00 N
11 20250317 150217 55 60.00 KOSPI 금융 N N N Y 60 N 40150 250 2 0.63 1055676350 26415 38.02 39900 40300 39400 51800 27950 39900 39965.03 13.92 0 1310 41300 40600 39300 38600 37300 40950 38950 1049 11900 5000 29520 50 1 18785855 7543 4.29 0.27 12 0.14 9366.00 146212.00 47000 20240408 -14.57 32550 20241028 23.35 40300 -0.37 20250317 34200 17.40 20250203 47000 -14.57 20240408 32550 23.35 20241028 0.25 N 006120 5000 1048 억 2614835 N N 14 N 00 N
12 20250317 140216 55 60.00 KOSPI 금융 N N N Y 60 N 40050 150 2 0.38 781025650 19583 28.19 39900 40150 39400 51800 27950 39900 39882.84 13.92 0 1900 41300 40600 39300 38600 37300 40950 38950 1049 11900 5000 29520 50 1 18785855 7524 4.28 0.27 12 0.10 9366.00 146212.00 47000 20240408 -14.79 32550 20241028 23.04 40150 -0.25 20250317 34200 17.11 20250203 47000 -14.79 20240408 32550 23.04 20241028 0.25 N 006120 5000 1048 억 2614835 N N 14 N 00 N