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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006120/price/prices-20250501.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
20250512,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42250,650,2,1.56,988320875,23447,91.58,41650,42300,41600,54000,29150,41600,42151.26,14.24,0,-8131,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7752,33.85,0.30,12,0.13,1248.00,142220.00,46000,20240603,-8.15,32550,20241028,29.80,42350,-0.24,20250429,34200,23.54,20250203,46000,-8.15,20240603,32550,29.80,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4002,N,00,N
20250512,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42000,400,2,0.96,923056075,21897,85.52,41650,42300,41600,54000,29150,41600,42154.45,14.24,0,-7749,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7706,33.65,0.30,12,0.12,1248.00,142220.00,46000,20240603,-8.70,32550,20241028,29.03,42350,-0.83,20250429,34200,22.81,20250203,46000,-8.70,20240603,32550,29.03,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
20250512,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42050,450,2,1.08,581701975,13801,53.90,41650,42300,41600,54000,29150,41600,42149.26,14.24,0,-1828,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7715,33.69,0.30,12,0.08,1248.00,142220.00,46000,20240603,-8.59,32550,20241028,29.19,42350,-0.71,20250429,34200,22.95,20250203,46000,-8.59,20240603,32550,29.19,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
20250512,130210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42100,500,2,1.20,472908375,11216,43.81,41650,42300,41600,54000,29150,41600,42163.73,14.24,0,233,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7724,33.73,0.30,12,0.06,1248.00,142220.00,46000,20240603,-8.48,32550,20241028,29.34,42350,-0.59,20250429,34200,23.10,20250203,46000,-8.48,20240603,32550,29.34,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
20250512,120210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42050,450,2,1.08,402283025,9537,37.25,41650,42300,41600,54000,29150,41600,42181.30,14.24,0,1273,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7715,33.69,0.30,12,0.05,1248.00,142220.00,46000,20240603,-8.59,32550,20241028,29.19,42350,-0.71,20250429,34200,22.95,20250203,46000,-8.59,20240603,32550,29.19,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
20250512,110210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42200,600,2,1.44,306009675,7252,28.32,41650,42300,41600,54000,29150,41600,42196.59,14.24,0,2746,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7743,33.81,0.30,12,0.04,1248.00,142220.00,46000,20240603,-8.26,32550,20241028,29.65,42350,-0.35,20250429,34200,23.39,20250203,46000,-8.26,20240603,32550,29.65,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
20250512,100210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42150,550,2,1.32,95808825,2275,8.89,41650,42250,41600,54000,29150,41600,42113.77,14.24,0,828,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7734,33.77,0.30,12,0.01,1248.00,142220.00,46000,20240603,-8.37,32550,20241028,29.49,42350,-0.47,20250429,34200,23.25,20250203,46000,-8.37,20240603,32550,29.49,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
20250512,090210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41650,50,2,0.12,3122800,75,0.29,41650,41650,41600,54000,29150,41600,41637.33,14.24,0,32,42566,42082,41666,41182,40766,41875,40975,1049,12400,5000,30780,50,1,18347855,7642,33.37,0.29,12,0.00,1248.00,142220.00,46000,20240603,-9.46,32550,20241028,27.96,42350,-1.65,20250429,34200,21.78,20250203,46000,-9.46,20240603,32550,27.96,20241028,0.17,Y,006120,5000,1048 억,,2613046,N,N,4473,N,00,N
20250509,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41600,200,2,0.48,1071496700,25604,239.02,41800,42150,41250,53800,29000,41400,41848.80,14.23,0,7132,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7633,33.33,0.29,12,0.14,1248.00,142220.00,46000,20240603,-9.57,32550,20241028,27.80,42350,-1.77,20250429,34200,21.64,20250203,46000,-9.57,20240603,32550,27.80,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,4473,N,00,N
20250509,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41700,300,2,0.72,952131050,22737,212.26,41800,42150,41250,53800,29000,41400,41875.84,14.23,0,5723,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7651,33.41,0.29,12,0.12,1248.00,142220.00,46000,20240603,-9.35,32550,20241028,28.11,42350,-1.53,20250429,34200,21.93,20250203,46000,-9.35,20240603,32550,28.11,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,N,00,N
20250509,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42000,600,2,1.45,686412400,16385,152.96,41800,42150,41250,53800,29000,41400,41892.73,14.23,0,8292,41900,41650,41450,41200,41000,41550,41100,1049,12400,5000,30630,50,1,18347855,7706,33.65,0.30,12,0.09,1248.00,142220.00,46000,20240603,-8.70,32550,20241028,29.03,42350,-0.83,20250429,34200,22.81,20250203,46000,-8.70,20240603,32550,29.03,20241028,0.16,Y,006120,5000,1048 억,,2611600,N,N,1535,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 20250512 160209 55 60.00 KOSPI 금융 N N N Y 60 N 42250 650 2 1.56 988320875 23447 91.58 41650 42300 41600 54000 29150 41600 42151.26 14.24 0 -8131 42566 42082 41666 41182 40766 41875 40975 1049 12400 5000 30780 50 1 18347855 7752 33.85 0.30 12 0.13 1248.00 142220.00 46000 20240603 -8.15 32550 20241028 29.80 42350 -0.24 20250429 34200 23.54 20250203 46000 -8.15 20240603 32550 29.80 20241028 0.17 Y 006120 5000 1048 억 2613046 N N 4002 N 00 N
3 20250512 150210 55 60.00 KOSPI 금융 N N N Y 60 N 42000 400 2 0.96 923056075 21897 85.52 41650 42300 41600 54000 29150 41600 42154.45 14.24 0 -7749 42566 42082 41666 41182 40766 41875 40975 1049 12400 5000 30780 50 1 18347855 7706 33.65 0.30 12 0.12 1248.00 142220.00 46000 20240603 -8.70 32550 20241028 29.03 42350 -0.83 20250429 34200 22.81 20250203 46000 -8.70 20240603 32550 29.03 20241028 0.17 Y 006120 5000 1048 억 2613046 N N 4473 N 00 N
4 20250512 140210 55 60.00 KOSPI 금융 N N N Y 60 N 42050 450 2 1.08 581701975 13801 53.90 41650 42300 41600 54000 29150 41600 42149.26 14.24 0 -1828 42566 42082 41666 41182 40766 41875 40975 1049 12400 5000 30780 50 1 18347855 7715 33.69 0.30 12 0.08 1248.00 142220.00 46000 20240603 -8.59 32550 20241028 29.19 42350 -0.71 20250429 34200 22.95 20250203 46000 -8.59 20240603 32550 29.19 20241028 0.17 Y 006120 5000 1048 억 2613046 N N 4473 N 00 N
5 20250512 130210 55 60.00 KOSPI 금융 N N N Y 60 N 42100 500 2 1.20 472908375 11216 43.81 41650 42300 41600 54000 29150 41600 42163.73 14.24 0 233 42566 42082 41666 41182 40766 41875 40975 1049 12400 5000 30780 50 1 18347855 7724 33.73 0.30 12 0.06 1248.00 142220.00 46000 20240603 -8.48 32550 20241028 29.34 42350 -0.59 20250429 34200 23.10 20250203 46000 -8.48 20240603 32550 29.34 20241028 0.17 Y 006120 5000 1048 억 2613046 N N 4473 N 00 N
6 20250512 120210 55 60.00 KOSPI 금융 N N N Y 60 N 42050 450 2 1.08 402283025 9537 37.25 41650 42300 41600 54000 29150 41600 42181.30 14.24 0 1273 42566 42082 41666 41182 40766 41875 40975 1049 12400 5000 30780 50 1 18347855 7715 33.69 0.30 12 0.05 1248.00 142220.00 46000 20240603 -8.59 32550 20241028 29.19 42350 -0.71 20250429 34200 22.95 20250203 46000 -8.59 20240603 32550 29.19 20241028 0.17 Y 006120 5000 1048 억 2613046 N N 4473 N 00 N
7 20250512 110210 55 60.00 KOSPI 금융 N N N Y 60 N 42200 600 2 1.44 306009675 7252 28.32 41650 42300 41600 54000 29150 41600 42196.59 14.24 0 2746 42566 42082 41666 41182 40766 41875 40975 1049 12400 5000 30780 50 1 18347855 7743 33.81 0.30 12 0.04 1248.00 142220.00 46000 20240603 -8.26 32550 20241028 29.65 42350 -0.35 20250429 34200 23.39 20250203 46000 -8.26 20240603 32550 29.65 20241028 0.17 Y 006120 5000 1048 억 2613046 N N 4473 N 00 N
8 20250512 100210 55 60.00 KOSPI 금융 N N N Y 60 N 42150 550 2 1.32 95808825 2275 8.89 41650 42250 41600 54000 29150 41600 42113.77 14.24 0 828 42566 42082 41666 41182 40766 41875 40975 1049 12400 5000 30780 50 1 18347855 7734 33.77 0.30 12 0.01 1248.00 142220.00 46000 20240603 -8.37 32550 20241028 29.49 42350 -0.47 20250429 34200 23.25 20250203 46000 -8.37 20240603 32550 29.49 20241028 0.17 Y 006120 5000 1048 억 2613046 N N 4473 N 00 N
9 20250512 090210 55 60.00 KOSPI 금융 N N N Y 60 N 41650 50 2 0.12 3122800 75 0.29 41650 41650 41600 54000 29150 41600 41637.33 14.24 0 32 42566 42082 41666 41182 40766 41875 40975 1049 12400 5000 30780 50 1 18347855 7642 33.37 0.29 12 0.00 1248.00 142220.00 46000 20240603 -9.46 32550 20241028 27.96 42350 -1.65 20250429 34200 21.78 20250203 46000 -9.46 20240603 32550 27.96 20241028 0.17 Y 006120 5000 1048 억 2613046 N N 4473 N 00 N
10 20250509 160208 55 60.00 KOSPI 금융 N N N Y 60 N 41600 200 2 0.48 1071496700 25604 239.02 41800 42150 41250 53800 29000 41400 41848.80 14.23 0 7132 41900 41650 41450 41200 41000 41550 41100 1049 12400 5000 30630 50 1 18347855 7633 33.33 0.29 12 0.14 1248.00 142220.00 46000 20240603 -9.57 32550 20241028 27.80 42350 -1.77 20250429 34200 21.64 20250203 46000 -9.57 20240603 32550 27.80 20241028 0.16 Y 006120 5000 1048 억 2611600 N N 4473 N 00 N
11 20250509 150209 55 60.00 KOSPI 금융 N N N Y 60 N 41700 300 2 0.72 952131050 22737 212.26 41800 42150 41250 53800 29000 41400 41875.84 14.23 0 5723 41900 41650 41450 41200 41000 41550 41100 1049 12400 5000 30630 50 1 18347855 7651 33.41 0.29 12 0.12 1248.00 142220.00 46000 20240603 -9.35 32550 20241028 28.11 42350 -1.53 20250429 34200 21.93 20250203 46000 -9.35 20240603 32550 28.11 20241028 0.16 Y 006120 5000 1048 억 2611600 N N 1535 N 00 N
12 20250509 140209 55 60.00 KOSPI 금융 N N N Y 60 N 42000 600 2 1.45 686412400 16385 152.96 41800 42150 41250 53800 29000 41400 41892.73 14.23 0 8292 41900 41650 41450 41200 41000 41550 41100 1049 12400 5000 30630 50 1 18347855 7706 33.65 0.30 12 0.09 1248.00 142220.00 46000 20240603 -8.70 32550 20241028 29.03 42350 -0.83 20250429 34200 22.81 20250203 46000 -8.70 20240603 32550 29.03 20241028 0.16 Y 006120 5000 1048 억 2611600 N N 1535 N 00 N