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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006120/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
20250407,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39050,-1800,5,-4.41,1342551550,33995,59.96,39650,40050,38950,53100,28600,40850,39492.63,14.21,0,-3310,42616,41732,40066,39182,37516,42175,39625,1049,12250,5000,30220,50,1,18347855,7165,31.29,0.27,12,0.19,1248.00,142220.00,47000,20240408,-16.91,32550,20241028,19.97,41100,-4.99,20250324,34200,14.18,20250203,47000,-16.91,20240408,32550,19.97,20241028,0.17,Y,006120,5000,1048 억,,2607942,N,N,2302,N,00,N
20250407,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39150,-1700,5,-4.16,1236242050,31277,55.17,39650,40050,38950,53100,28600,40850,39525.60,14.21,0,-3327,42616,41732,40066,39182,37516,42175,39625,1049,12250,5000,30220,50,1,18347855,7183,31.37,0.28,12,0.17,1248.00,142220.00,47000,20240408,-16.70,32550,20241028,20.28,41100,-4.74,20250324,34200,14.47,20250203,47000,-16.70,20240408,32550,20.28,20241028,0.17,Y,006120,5000,1048 억,,2607942,N,N,7363,N,00,N
20250407,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39550,-1300,5,-3.18,1077357600,27249,48.06,39650,40050,38950,53100,28600,40850,39537.51,14.21,0,-928,42616,41732,40066,39182,37516,42175,39625,1049,12250,5000,30220,50,1,18347855,7257,31.69,0.28,12,0.15,1248.00,142220.00,47000,20240408,-15.85,32550,20241028,21.51,41100,-3.77,20250324,34200,15.64,20250203,47000,-15.85,20240408,32550,21.51,20241028,0.17,Y,006120,5000,1048 억,,2607942,N,N,7363,N,00,N
20250407,130208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39750,-1100,5,-2.69,983101600,24871,43.87,39650,40050,38950,53100,28600,40850,39528.03,14.21,0,509,42616,41732,40066,39182,37516,42175,39625,1049,12250,5000,30220,50,1,18347855,7293,31.85,0.28,12,0.14,1248.00,142220.00,47000,20240408,-15.43,32550,20241028,22.12,41100,-3.28,20250324,34200,16.23,20250203,47000,-15.43,20240408,32550,22.12,20241028,0.17,Y,006120,5000,1048 억,,2607942,N,N,7363,N,00,N
20250407,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,-950,5,-2.33,889420050,22517,39.72,39650,40050,38950,53100,28600,40850,39499.94,14.21,0,973,42616,41732,40066,39182,37516,42175,39625,1049,12250,5000,30220,50,1,18347855,7321,31.97,0.28,12,0.12,1248.00,142220.00,47000,20240408,-15.11,32550,20241028,22.58,41100,-2.92,20250324,34200,16.67,20250203,47000,-15.11,20240408,32550,22.58,20241028,0.17,Y,006120,5000,1048 억,,2607942,N,N,7363,N,00,N
20250407,110208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39950,-900,5,-2.20,785630400,19914,35.13,39650,40050,38950,53100,28600,40850,39451.16,14.21,0,1118,42616,41732,40066,39182,37516,42175,39625,1049,12250,5000,30220,50,1,18347855,7330,32.01,0.28,12,0.11,1248.00,142220.00,47000,20240408,-15.00,32550,20241028,22.73,41100,-2.80,20250324,34200,16.81,20250203,47000,-15.00,20240408,32550,22.73,20241028,0.17,Y,006120,5000,1048 억,,2607942,N,N,7363,N,00,N
20250407,100209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39300,-1550,5,-3.79,475853900,12124,21.38,39650,39800,38950,53100,28600,40850,39248.92,14.21,0,1652,42616,41732,40066,39182,37516,42175,39625,1049,12250,5000,30220,50,1,18347855,7211,31.49,0.28,12,0.07,1248.00,142220.00,47000,20240408,-16.38,32550,20241028,20.74,41100,-4.38,20250324,34200,14.91,20250203,47000,-16.38,20240408,32550,20.74,20241028,0.17,Y,006120,5000,1048 억,,2607942,N,N,7363,N,00,N
20250407,090208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39650,-1200,5,-2.94,9358900,236,0.42,39650,39750,39650,53100,28600,40850,39656.36,14.21,0,-1,42616,41732,40066,39182,37516,42175,39625,1049,12250,5000,30220,50,1,18347855,7275,31.77,0.28,12,0.00,1248.00,142220.00,47000,20240408,-15.64,32550,20241028,21.81,41100,-3.53,20250324,34200,15.94,20250203,47000,-15.64,20240408,32550,21.81,20241028,0.17,Y,006120,5000,1048 억,,2607942,N,N,7363,N,00,N
20250404,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40850,1200,2,3.03,2279360100,56694,262.64,38400,40950,38400,51500,27800,39650,40204.61,14.15,0,1352,40450,40050,39700,39300,38950,39875,39125,1049,11850,5000,29340,50,1,18347855,7495,32.73,0.29,12,0.31,1248.00,142220.00,47000,20240408,-13.09,32550,20241028,25.50,41100,-0.61,20250324,34200,19.44,20250203,47000,-13.09,20240408,32550,25.50,20241028,0.19,Y,006120,5000,1048 억,,2596250,N,N,7363,N,00,N
20250404,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40850,1200,2,3.03,2099910950,52293,242.25,38400,40950,38400,51500,27800,39650,40156.64,14.15,0,698,40450,40050,39700,39300,38950,39875,39125,1049,11850,5000,29340,50,1,18347855,7495,32.73,0.29,12,0.29,1248.00,142220.00,47000,20240408,-13.09,32550,20241028,25.50,41100,-0.61,20250324,34200,19.44,20250203,47000,-13.09,20240408,32550,25.50,20241028,0.19,Y,006120,5000,1048 억,,2596250,N,N,2944,N,00,N
20250404,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40350,700,2,1.77,1286250200,32208,149.21,38400,40400,38400,51500,27800,39650,39935.74,14.15,0,-3019,40450,40050,39700,39300,38950,39875,39125,1049,11850,5000,29340,50,1,18347855,7403,32.33,0.28,12,0.18,1248.00,142220.00,47000,20240408,-14.15,32550,20241028,23.96,41100,-1.82,20250324,34200,17.98,20250203,47000,-14.15,20240408,32550,23.96,20241028,0.19,Y,006120,5000,1048 억,,2596250,N,N,2944,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 20250407 160208 55 60.00 KOSPI 금융 N N N Y 60 N 39050 -1800 5 -4.41 1342551550 33995 59.96 39650 40050 38950 53100 28600 40850 39492.63 14.21 0 -3310 42616 41732 40066 39182 37516 42175 39625 1049 12250 5000 30220 50 1 18347855 7165 31.29 0.27 12 0.19 1248.00 142220.00 47000 20240408 -16.91 32550 20241028 19.97 41100 -4.99 20250324 34200 14.18 20250203 47000 -16.91 20240408 32550 19.97 20241028 0.17 Y 006120 5000 1048 억 2607942 N N 2302 N 00 N
3 20250407 150210 55 60.00 KOSPI 금융 N N N Y 60 N 39150 -1700 5 -4.16 1236242050 31277 55.17 39650 40050 38950 53100 28600 40850 39525.60 14.21 0 -3327 42616 41732 40066 39182 37516 42175 39625 1049 12250 5000 30220 50 1 18347855 7183 31.37 0.28 12 0.17 1248.00 142220.00 47000 20240408 -16.70 32550 20241028 20.28 41100 -4.74 20250324 34200 14.47 20250203 47000 -16.70 20240408 32550 20.28 20241028 0.17 Y 006120 5000 1048 억 2607942 N N 7363 N 00 N
4 20250407 140209 55 60.00 KOSPI 금융 N N N Y 60 N 39550 -1300 5 -3.18 1077357600 27249 48.06 39650 40050 38950 53100 28600 40850 39537.51 14.21 0 -928 42616 41732 40066 39182 37516 42175 39625 1049 12250 5000 30220 50 1 18347855 7257 31.69 0.28 12 0.15 1248.00 142220.00 47000 20240408 -15.85 32550 20241028 21.51 41100 -3.77 20250324 34200 15.64 20250203 47000 -15.85 20240408 32550 21.51 20241028 0.17 Y 006120 5000 1048 억 2607942 N N 7363 N 00 N
5 20250407 130208 55 60.00 KOSPI 금융 N N N Y 60 N 39750 -1100 5 -2.69 983101600 24871 43.87 39650 40050 38950 53100 28600 40850 39528.03 14.21 0 509 42616 41732 40066 39182 37516 42175 39625 1049 12250 5000 30220 50 1 18347855 7293 31.85 0.28 12 0.14 1248.00 142220.00 47000 20240408 -15.43 32550 20241028 22.12 41100 -3.28 20250324 34200 16.23 20250203 47000 -15.43 20240408 32550 22.12 20241028 0.17 Y 006120 5000 1048 억 2607942 N N 7363 N 00 N
6 20250407 120208 55 60.00 KOSPI 금융 N N N Y 60 N 39900 -950 5 -2.33 889420050 22517 39.72 39650 40050 38950 53100 28600 40850 39499.94 14.21 0 973 42616 41732 40066 39182 37516 42175 39625 1049 12250 5000 30220 50 1 18347855 7321 31.97 0.28 12 0.12 1248.00 142220.00 47000 20240408 -15.11 32550 20241028 22.58 41100 -2.92 20250324 34200 16.67 20250203 47000 -15.11 20240408 32550 22.58 20241028 0.17 Y 006120 5000 1048 억 2607942 N N 7363 N 00 N
7 20250407 110208 55 60.00 KOSPI 금융 N N N Y 60 N 39950 -900 5 -2.20 785630400 19914 35.13 39650 40050 38950 53100 28600 40850 39451.16 14.21 0 1118 42616 41732 40066 39182 37516 42175 39625 1049 12250 5000 30220 50 1 18347855 7330 32.01 0.28 12 0.11 1248.00 142220.00 47000 20240408 -15.00 32550 20241028 22.73 41100 -2.80 20250324 34200 16.81 20250203 47000 -15.00 20240408 32550 22.73 20241028 0.17 Y 006120 5000 1048 억 2607942 N N 7363 N 00 N
8 20250407 100209 55 60.00 KOSPI 금융 N N N Y 60 N 39300 -1550 5 -3.79 475853900 12124 21.38 39650 39800 38950 53100 28600 40850 39248.92 14.21 0 1652 42616 41732 40066 39182 37516 42175 39625 1049 12250 5000 30220 50 1 18347855 7211 31.49 0.28 12 0.07 1248.00 142220.00 47000 20240408 -16.38 32550 20241028 20.74 41100 -4.38 20250324 34200 14.91 20250203 47000 -16.38 20240408 32550 20.74 20241028 0.17 Y 006120 5000 1048 억 2607942 N N 7363 N 00 N
9 20250407 090208 55 60.00 KOSPI 금융 N N N Y 60 N 39650 -1200 5 -2.94 9358900 236 0.42 39650 39750 39650 53100 28600 40850 39656.36 14.21 0 -1 42616 41732 40066 39182 37516 42175 39625 1049 12250 5000 30220 50 1 18347855 7275 31.77 0.28 12 0.00 1248.00 142220.00 47000 20240408 -15.64 32550 20241028 21.81 41100 -3.53 20250324 34200 15.94 20250203 47000 -15.64 20240408 32550 21.81 20241028 0.17 Y 006120 5000 1048 억 2607942 N N 7363 N 00 N
10 20250404 160208 55 60.00 KOSPI 금융 N N N Y 60 N 40850 1200 2 3.03 2279360100 56694 262.64 38400 40950 38400 51500 27800 39650 40204.61 14.15 0 1352 40450 40050 39700 39300 38950 39875 39125 1049 11850 5000 29340 50 1 18347855 7495 32.73 0.29 12 0.31 1248.00 142220.00 47000 20240408 -13.09 32550 20241028 25.50 41100 -0.61 20250324 34200 19.44 20250203 47000 -13.09 20240408 32550 25.50 20241028 0.19 Y 006120 5000 1048 억 2596250 N N 7363 N 00 N
11 20250404 150209 55 60.00 KOSPI 금융 N N N Y 60 N 40850 1200 2 3.03 2099910950 52293 242.25 38400 40950 38400 51500 27800 39650 40156.64 14.15 0 698 40450 40050 39700 39300 38950 39875 39125 1049 11850 5000 29340 50 1 18347855 7495 32.73 0.29 12 0.29 1248.00 142220.00 47000 20240408 -13.09 32550 20241028 25.50 41100 -0.61 20250324 34200 19.44 20250203 47000 -13.09 20240408 32550 25.50 20241028 0.19 Y 006120 5000 1048 억 2596250 N N 2944 N 00 N
12 20250404 140210 55 60.00 KOSPI 금융 N N N Y 60 N 40350 700 2 1.77 1286250200 32208 149.21 38400 40400 38400 51500 27800 39650 39935.74 14.15 0 -3019 40450 40050 39700 39300 38950 39875 39125 1049 11850 5000 29340 50 1 18347855 7403 32.33 0.28 12 0.18 1248.00 142220.00 47000 20240408 -14.15 32550 20241028 23.96 41100 -1.82 20250324 34200 17.98 20250203 47000 -14.15 20240408 32550 23.96 20241028 0.19 Y 006120 5000 1048 억 2596250 N N 2944 N 00 N