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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39550,100,2,0.25,776188400,19592,107.81,39450,39950,39350,51200,27650,39450,39617.62,14.29,0,-1926,39950,39700,39300,39050,38650,39825,39175,1049,11750,5000,29190,50,1,18347855,7257,31.69,0.28,12,0.11,1248.00,142220.00,47000,20240408,-15.85,32550,20241028,21.51,41100,-3.77,20250324,34200,15.64,20250203,46000,-14.02,20240603,32550,21.51,20241028,0.18,Y,006120,5000,1048 억,,2622029,N,N,3918,N,00,N
20250414,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39500,50,2,0.13,744645000,18794,103.42,39450,39950,39350,51200,27650,39450,39621.42,14.29,0,-1910,39950,39700,39300,39050,38650,39825,39175,1049,11750,5000,29190,50,1,18347855,7247,31.65,0.28,12,0.10,1248.00,142220.00,47000,20240408,-15.96,32550,20241028,21.35,41100,-3.89,20250324,34200,15.50,20250203,46000,-14.13,20240603,32550,21.35,20241028,0.18,Y,006120,5000,1048 억,,2622029,N,N,2633,N,00,N
20250414,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39700,250,2,0.63,498709200,12608,69.38,39450,39950,39350,51200,27650,39450,39554.98,14.29,0,-520,39950,39700,39300,39050,38650,39825,39175,1049,11750,5000,29190,50,1,18347855,7284,31.81,0.28,12,0.07,1248.00,142220.00,47000,20240408,-15.53,32550,20241028,21.97,41100,-3.41,20250324,34200,16.08,20250203,46000,-13.70,20240603,32550,21.97,20241028,0.18,Y,006120,5000,1048 억,,2622029,N,N,2633,N,00,N
20250414,130212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39500,50,2,0.13,360188800,9112,50.14,39450,39950,39350,51200,27650,39450,39529.06,14.29,0,-699,39950,39700,39300,39050,38650,39825,39175,1049,11750,5000,29190,50,1,18347855,7247,31.65,0.28,12,0.05,1248.00,142220.00,47000,20240408,-15.96,32550,20241028,21.35,41100,-3.89,20250324,34200,15.50,20250203,46000,-14.13,20240603,32550,21.35,20241028,0.18,Y,006120,5000,1048 억,,2622029,N,N,2633,N,00,N
20250414,120213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39500,50,2,0.13,310619450,7857,43.23,39450,39950,39350,51200,27650,39450,39534.10,14.29,0,-42,39950,39700,39300,39050,38650,39825,39175,1049,11750,5000,29190,50,1,18347855,7247,31.65,0.28,12,0.04,1248.00,142220.00,47000,20240408,-15.96,32550,20241028,21.35,41100,-3.89,20250324,34200,15.50,20250203,46000,-14.13,20240603,32550,21.35,20241028,0.18,Y,006120,5000,1048 억,,2622029,N,N,2633,N,00,N
20250414,110211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39550,100,2,0.25,199220650,5037,27.72,39450,39950,39350,51200,27650,39450,39551.45,14.29,0,-173,39950,39700,39300,39050,38650,39825,39175,1049,11750,5000,29190,50,1,18347855,7257,31.69,0.28,12,0.03,1248.00,142220.00,47000,20240408,-15.85,32550,20241028,21.51,41100,-3.77,20250324,34200,15.64,20250203,46000,-14.02,20240603,32550,21.51,20241028,0.18,Y,006120,5000,1048 억,,2622029,N,N,2633,N,00,N
20250414,100212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39350,-100,5,-0.25,61405900,1556,8.56,39450,39950,39350,51200,27650,39450,39463.95,14.29,0,-719,39950,39700,39300,39050,38650,39825,39175,1049,11750,5000,29190,50,1,18347855,7220,31.53,0.28,12,0.01,1248.00,142220.00,47000,20240408,-16.28,32550,20241028,20.89,41100,-4.26,20250324,34200,15.06,20250203,46000,-14.46,20240603,32550,20.89,20241028,0.18,Y,006120,5000,1048 억,,2622029,N,N,2633,N,00,N
20250414,090212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39450,0,3,0.00,78900,2,0.01,39450,39450,39450,51200,27650,39450,39450.00,14.29,0,0,39950,39700,39300,39050,38650,39825,39175,1049,11750,5000,29190,50,1,18347855,7238,31.61,0.28,12,0.00,1248.00,142220.00,47000,20240408,-16.06,32550,20241028,21.20,41100,-4.01,20250324,34200,15.35,20250203,46000,-14.24,20240603,32550,21.20,20241028,0.18,Y,006120,5000,1048 억,,2622029,N,N,2633,N,00,N
20250411,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39450,250,2,0.64,713965350,18173,116.21,39200,39550,38900,50900,27450,39200,39287.15,14.29,0,2183,40433,39816,39083,38466,37733,40125,38775,1049,11700,5000,29000,50,1,18347855,7238,31.61,0.28,12,0.10,1248.00,142220.00,47000,20240408,-16.06,32550,20241028,21.20,41100,-4.01,20250324,34200,15.35,20250203,46000,-14.24,20240603,32550,21.20,20241028,0.18,Y,006120,5000,1048 억,,2621508,N,N,2633,N,00,N
20250411,150212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39250,50,2,0.13,678776450,17281,110.51,39200,39550,38900,50900,27450,39200,39278.77,14.29,0,1532,40433,39816,39083,38466,37733,40125,38775,1049,11700,5000,29000,50,1,18347855,7202,31.45,0.28,12,0.09,1248.00,142220.00,47000,20240408,-16.49,32550,20241028,20.58,41100,-4.50,20250324,34200,14.77,20250203,46000,-14.67,20240603,32550,20.58,20241028,0.18,Y,006120,5000,1048 억,,2621508,N,N,3283,N,00,N
20250411,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39400,200,2,0.51,440767250,11237,71.86,39200,39550,38900,50900,27450,39200,39224.64,14.29,0,1962,40433,39816,39083,38466,37733,40125,38775,1049,11700,5000,29000,50,1,18347855,7229,31.57,0.28,12,0.06,1248.00,142220.00,47000,20240408,-16.17,32550,20241028,21.04,41100,-4.14,20250324,34200,15.20,20250203,46000,-14.35,20240603,32550,21.04,20241028,0.18,Y,006120,5000,1048 억,,2621508,N,N,3283,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 20250414 160211 55 60.00 KOSPI 금융 N N N Y 60 N 39550 100 2 0.25 776188400 19592 107.81 39450 39950 39350 51200 27650 39450 39617.62 14.29 0 -1926 39950 39700 39300 39050 38650 39825 39175 1049 11750 5000 29190 50 1 18347855 7257 31.69 0.28 12 0.11 1248.00 142220.00 47000 20240408 -15.85 32550 20241028 21.51 41100 -3.77 20250324 34200 15.64 20250203 46000 -14.02 20240603 32550 21.51 20241028 0.18 Y 006120 5000 1048 억 2622029 N N 3918 N 00 N
3 20250414 150213 55 60.00 KOSPI 금융 N N N Y 60 N 39500 50 2 0.13 744645000 18794 103.42 39450 39950 39350 51200 27650 39450 39621.42 14.29 0 -1910 39950 39700 39300 39050 38650 39825 39175 1049 11750 5000 29190 50 1 18347855 7247 31.65 0.28 12 0.10 1248.00 142220.00 47000 20240408 -15.96 32550 20241028 21.35 41100 -3.89 20250324 34200 15.50 20250203 46000 -14.13 20240603 32550 21.35 20241028 0.18 Y 006120 5000 1048 억 2622029 N N 2633 N 00 N
4 20250414 140212 55 60.00 KOSPI 금융 N N N Y 60 N 39700 250 2 0.63 498709200 12608 69.38 39450 39950 39350 51200 27650 39450 39554.98 14.29 0 -520 39950 39700 39300 39050 38650 39825 39175 1049 11750 5000 29190 50 1 18347855 7284 31.81 0.28 12 0.07 1248.00 142220.00 47000 20240408 -15.53 32550 20241028 21.97 41100 -3.41 20250324 34200 16.08 20250203 46000 -13.70 20240603 32550 21.97 20241028 0.18 Y 006120 5000 1048 억 2622029 N N 2633 N 00 N
5 20250414 130212 55 60.00 KOSPI 금융 N N N Y 60 N 39500 50 2 0.13 360188800 9112 50.14 39450 39950 39350 51200 27650 39450 39529.06 14.29 0 -699 39950 39700 39300 39050 38650 39825 39175 1049 11750 5000 29190 50 1 18347855 7247 31.65 0.28 12 0.05 1248.00 142220.00 47000 20240408 -15.96 32550 20241028 21.35 41100 -3.89 20250324 34200 15.50 20250203 46000 -14.13 20240603 32550 21.35 20241028 0.18 Y 006120 5000 1048 억 2622029 N N 2633 N 00 N
6 20250414 120213 55 60.00 KOSPI 금융 N N N Y 60 N 39500 50 2 0.13 310619450 7857 43.23 39450 39950 39350 51200 27650 39450 39534.10 14.29 0 -42 39950 39700 39300 39050 38650 39825 39175 1049 11750 5000 29190 50 1 18347855 7247 31.65 0.28 12 0.04 1248.00 142220.00 47000 20240408 -15.96 32550 20241028 21.35 41100 -3.89 20250324 34200 15.50 20250203 46000 -14.13 20240603 32550 21.35 20241028 0.18 Y 006120 5000 1048 억 2622029 N N 2633 N 00 N
7 20250414 110211 55 60.00 KOSPI 금융 N N N Y 60 N 39550 100 2 0.25 199220650 5037 27.72 39450 39950 39350 51200 27650 39450 39551.45 14.29 0 -173 39950 39700 39300 39050 38650 39825 39175 1049 11750 5000 29190 50 1 18347855 7257 31.69 0.28 12 0.03 1248.00 142220.00 47000 20240408 -15.85 32550 20241028 21.51 41100 -3.77 20250324 34200 15.64 20250203 46000 -14.02 20240603 32550 21.51 20241028 0.18 Y 006120 5000 1048 억 2622029 N N 2633 N 00 N
8 20250414 100212 55 60.00 KOSPI 금융 N N N Y 60 N 39350 -100 5 -0.25 61405900 1556 8.56 39450 39950 39350 51200 27650 39450 39463.95 14.29 0 -719 39950 39700 39300 39050 38650 39825 39175 1049 11750 5000 29190 50 1 18347855 7220 31.53 0.28 12 0.01 1248.00 142220.00 47000 20240408 -16.28 32550 20241028 20.89 41100 -4.26 20250324 34200 15.06 20250203 46000 -14.46 20240603 32550 20.89 20241028 0.18 Y 006120 5000 1048 억 2622029 N N 2633 N 00 N
9 20250414 090212 55 60.00 KOSPI 금융 N N N Y 60 N 39450 0 3 0.00 78900 2 0.01 39450 39450 39450 51200 27650 39450 39450.00 14.29 0 0 39950 39700 39300 39050 38650 39825 39175 1049 11750 5000 29190 50 1 18347855 7238 31.61 0.28 12 0.00 1248.00 142220.00 47000 20240408 -16.06 32550 20241028 21.20 41100 -4.01 20250324 34200 15.35 20250203 46000 -14.24 20240603 32550 21.20 20241028 0.18 Y 006120 5000 1048 억 2622029 N N 2633 N 00 N
10 20250411 160211 55 60.00 KOSPI 금융 N N N Y 60 N 39450 250 2 0.64 713965350 18173 116.21 39200 39550 38900 50900 27450 39200 39287.15 14.29 0 2183 40433 39816 39083 38466 37733 40125 38775 1049 11700 5000 29000 50 1 18347855 7238 31.61 0.28 12 0.10 1248.00 142220.00 47000 20240408 -16.06 32550 20241028 21.20 41100 -4.01 20250324 34200 15.35 20250203 46000 -14.24 20240603 32550 21.20 20241028 0.18 Y 006120 5000 1048 억 2621508 N N 2633 N 00 N
11 20250411 150212 55 60.00 KOSPI 금융 N N N Y 60 N 39250 50 2 0.13 678776450 17281 110.51 39200 39550 38900 50900 27450 39200 39278.77 14.29 0 1532 40433 39816 39083 38466 37733 40125 38775 1049 11700 5000 29000 50 1 18347855 7202 31.45 0.28 12 0.09 1248.00 142220.00 47000 20240408 -16.49 32550 20241028 20.58 41100 -4.50 20250324 34200 14.77 20250203 46000 -14.67 20240603 32550 20.58 20241028 0.18 Y 006120 5000 1048 억 2621508 N N 3283 N 00 N
12 20250411 140212 55 60.00 KOSPI 금융 N N N Y 60 N 39400 200 2 0.51 440767250 11237 71.86 39200 39550 38900 50900 27450 39200 39224.64 14.29 0 1962 40433 39816 39083 38466 37733 40125 38775 1049 11700 5000 29000 50 1 18347855 7229 31.57 0.28 12 0.06 1248.00 142220.00 47000 20240408 -16.17 32550 20241028 21.04 41100 -4.14 20250324 34200 15.20 20250203 46000 -14.35 20240603 32550 21.04 20241028 0.18 Y 006120 5000 1048 억 2621508 N N 3283 N 00 N