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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38200,400,2,1.06,1057008900,27748,23.29,37900,38450,37450,49100,26500,37800,38093.16,13.70,0,7011,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7176,4.08,0.26,12,0.15,9366.00,146212.00,47750,20240223,-20.00,32550,20241028,17.36,39200,-2.55,20250102,34200,11.70,20250203,47000,-18.72,20240408,32550,17.36,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N
20250306,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38150,350,2,0.93,981365200,25761,21.62,37900,38450,37450,49100,26500,37800,38095.00,13.70,0,5747,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7167,4.07,0.26,12,0.14,9366.00,146212.00,47750,20240223,-20.10,32550,20241028,17.20,39200,-2.68,20250102,34200,11.55,20250203,47000,-18.83,20240408,32550,17.20,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N
20250306,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38150,350,2,0.93,766324700,20153,16.92,37900,38350,37450,49100,26500,37800,38025.34,13.70,0,6440,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7167,4.07,0.26,12,0.11,9366.00,146212.00,47750,20240223,-20.10,32550,20241028,17.20,39200,-2.68,20250102,34200,11.55,20250203,47000,-18.83,20240408,32550,17.20,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N
20250306,130211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38100,300,2,0.79,631704150,16623,13.95,37900,38350,37450,49100,26500,37800,38001.81,13.70,0,4522,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7157,4.07,0.26,12,0.09,9366.00,146212.00,47750,20240223,-20.21,32550,20241028,17.05,39200,-2.81,20250102,34200,11.40,20250203,47000,-18.94,20240408,32550,17.05,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N
20250306,120212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37850,50,2,0.13,428233500,11278,9.47,37900,38300,37450,49100,26500,37800,37970.70,13.70,0,1970,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7110,4.04,0.26,12,0.06,9366.00,146212.00,47750,20240223,-20.73,32550,20241028,16.28,39200,-3.44,20250102,34200,10.67,20250203,47000,-19.47,20240408,32550,16.28,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N
20250306,110211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37900,100,2,0.26,342065150,9006,7.56,37900,38300,37450,49100,26500,37800,37981.92,13.70,0,1407,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7120,4.05,0.26,12,0.05,9366.00,146212.00,47750,20240223,-20.63,32550,20241028,16.44,39200,-3.32,20250102,34200,10.82,20250203,47000,-19.36,20240408,32550,16.44,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N
20250306,100212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37800,0,3,0.00,247721300,6519,5.47,37900,38300,37450,49100,26500,37800,37999.89,13.70,0,1076,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7101,4.04,0.26,12,0.03,9366.00,146212.00,47750,20240223,-20.84,32550,20241028,16.13,39200,-3.57,20250102,34200,10.53,20250203,47000,-19.57,20240408,32550,16.13,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N
20250306,090212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37700,-100,5,-0.26,15410500,409,0.34,37900,37900,37450,49100,26500,37800,37678.48,13.70,0,-223,39066,38432,37316,36682,35566,38750,37000,1049,11300,5000,27970,50,1,18785855,7082,4.03,0.26,12,0.00,9366.00,146212.00,47750,20240223,-21.05,32550,20241028,15.82,39200,-3.83,20250102,34200,10.23,20250203,47000,-19.79,20240408,32550,15.82,20241028,0.29,N,006120,5000,1048 억,,2574262,N,N,25,N,00,N
20250305,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37800,3250,2,9.41,4445786250,119120,741.03,36450,37950,36200,44900,24200,34550,37321.41,13.55,0,23824,35450,35000,34700,34250,33950,34850,34100,1049,10350,5000,25560,50,1,18785855,7101,4.04,0.26,12,0.63,9366.00,146212.00,47750,20240223,-20.84,32550,20241028,16.13,39200,-3.57,20250102,34200,10.53,20250203,47000,-19.57,20240408,32550,16.13,20241028,0.27,N,006120,5000,1048 억,,2545081,N,N,25,N,00,N
20250305,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37750,3200,2,9.26,4150933800,111292,692.33,36450,37950,36200,44900,24200,34550,37297.68,13.55,0,21590,35450,35000,34700,34250,33950,34850,34100,1049,10350,5000,25560,50,1,18785855,7092,4.03,0.26,12,0.59,9366.00,146212.00,47750,20240223,-20.94,32550,20241028,15.98,39200,-3.70,20250102,34200,10.38,20250203,47000,-19.68,20240408,32550,15.98,20241028,0.27,N,006120,5000,1048 억,,2545081,N,N,78,N,00,N
20250305,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37650,3100,2,8.97,3615248250,97084,603.94,36450,37950,36200,44900,24200,34550,37238.35,13.55,0,21141,35450,35000,34700,34250,33950,34850,34100,1049,10350,5000,25560,50,1,18785855,7073,4.02,0.26,12,0.52,9366.00,146212.00,47750,20240223,-21.15,32550,20241028,15.67,39200,-3.95,20250102,34200,10.09,20250203,47000,-19.89,20240408,32550,15.67,20241028,0.27,N,006120,5000,1048 억,,2545081,N,N,78,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 20250306 160212 55 60.00 KOSPI 금융 N N N Y 60 N 38200 400 2 1.06 1057008900 27748 23.29 37900 38450 37450 49100 26500 37800 38093.16 13.70 0 7011 39066 38432 37316 36682 35566 38750 37000 1049 11300 5000 27970 50 1 18785855 7176 4.08 0.26 12 0.15 9366.00 146212.00 47750 20240223 -20.00 32550 20241028 17.36 39200 -2.55 20250102 34200 11.70 20250203 47000 -18.72 20240408 32550 17.36 20241028 0.29 N 006120 5000 1048 억 2574262 N N 25 N 00 N
3 20250306 150211 55 60.00 KOSPI 금융 N N N Y 60 N 38150 350 2 0.93 981365200 25761 21.62 37900 38450 37450 49100 26500 37800 38095.00 13.70 0 5747 39066 38432 37316 36682 35566 38750 37000 1049 11300 5000 27970 50 1 18785855 7167 4.07 0.26 12 0.14 9366.00 146212.00 47750 20240223 -20.10 32550 20241028 17.20 39200 -2.68 20250102 34200 11.55 20250203 47000 -18.83 20240408 32550 17.20 20241028 0.29 N 006120 5000 1048 억 2574262 N N 25 N 00 N
4 20250306 140212 55 60.00 KOSPI 금융 N N N Y 60 N 38150 350 2 0.93 766324700 20153 16.92 37900 38350 37450 49100 26500 37800 38025.34 13.70 0 6440 39066 38432 37316 36682 35566 38750 37000 1049 11300 5000 27970 50 1 18785855 7167 4.07 0.26 12 0.11 9366.00 146212.00 47750 20240223 -20.10 32550 20241028 17.20 39200 -2.68 20250102 34200 11.55 20250203 47000 -18.83 20240408 32550 17.20 20241028 0.29 N 006120 5000 1048 억 2574262 N N 25 N 00 N
5 20250306 130211 55 60.00 KOSPI 금융 N N N Y 60 N 38100 300 2 0.79 631704150 16623 13.95 37900 38350 37450 49100 26500 37800 38001.81 13.70 0 4522 39066 38432 37316 36682 35566 38750 37000 1049 11300 5000 27970 50 1 18785855 7157 4.07 0.26 12 0.09 9366.00 146212.00 47750 20240223 -20.21 32550 20241028 17.05 39200 -2.81 20250102 34200 11.40 20250203 47000 -18.94 20240408 32550 17.05 20241028 0.29 N 006120 5000 1048 억 2574262 N N 25 N 00 N
6 20250306 120212 55 60.00 KOSPI 금융 N N N Y 60 N 37850 50 2 0.13 428233500 11278 9.47 37900 38300 37450 49100 26500 37800 37970.70 13.70 0 1970 39066 38432 37316 36682 35566 38750 37000 1049 11300 5000 27970 50 1 18785855 7110 4.04 0.26 12 0.06 9366.00 146212.00 47750 20240223 -20.73 32550 20241028 16.28 39200 -3.44 20250102 34200 10.67 20250203 47000 -19.47 20240408 32550 16.28 20241028 0.29 N 006120 5000 1048 억 2574262 N N 25 N 00 N
7 20250306 110211 55 60.00 KOSPI 금융 N N N Y 60 N 37900 100 2 0.26 342065150 9006 7.56 37900 38300 37450 49100 26500 37800 37981.92 13.70 0 1407 39066 38432 37316 36682 35566 38750 37000 1049 11300 5000 27970 50 1 18785855 7120 4.05 0.26 12 0.05 9366.00 146212.00 47750 20240223 -20.63 32550 20241028 16.44 39200 -3.32 20250102 34200 10.82 20250203 47000 -19.36 20240408 32550 16.44 20241028 0.29 N 006120 5000 1048 억 2574262 N N 25 N 00 N
8 20250306 100212 55 60.00 KOSPI 금융 N N N Y 60 N 37800 0 3 0.00 247721300 6519 5.47 37900 38300 37450 49100 26500 37800 37999.89 13.70 0 1076 39066 38432 37316 36682 35566 38750 37000 1049 11300 5000 27970 50 1 18785855 7101 4.04 0.26 12 0.03 9366.00 146212.00 47750 20240223 -20.84 32550 20241028 16.13 39200 -3.57 20250102 34200 10.53 20250203 47000 -19.57 20240408 32550 16.13 20241028 0.29 N 006120 5000 1048 억 2574262 N N 25 N 00 N
9 20250306 090212 55 60.00 KOSPI 금융 N N N Y 60 N 37700 -100 5 -0.26 15410500 409 0.34 37900 37900 37450 49100 26500 37800 37678.48 13.70 0 -223 39066 38432 37316 36682 35566 38750 37000 1049 11300 5000 27970 50 1 18785855 7082 4.03 0.26 12 0.00 9366.00 146212.00 47750 20240223 -21.05 32550 20241028 15.82 39200 -3.83 20250102 34200 10.23 20250203 47000 -19.79 20240408 32550 15.82 20241028 0.29 N 006120 5000 1048 억 2574262 N N 25 N 00 N
10 20250305 160210 55 60.00 KOSPI 금융 N N N Y 60 N 37800 3250 2 9.41 4445786250 119120 741.03 36450 37950 36200 44900 24200 34550 37321.41 13.55 0 23824 35450 35000 34700 34250 33950 34850 34100 1049 10350 5000 25560 50 1 18785855 7101 4.04 0.26 12 0.63 9366.00 146212.00 47750 20240223 -20.84 32550 20241028 16.13 39200 -3.57 20250102 34200 10.53 20250203 47000 -19.57 20240408 32550 16.13 20241028 0.27 N 006120 5000 1048 억 2545081 N N 25 N 00 N
11 20250305 150211 55 60.00 KOSPI 금융 N N N Y 60 N 37750 3200 2 9.26 4150933800 111292 692.33 36450 37950 36200 44900 24200 34550 37297.68 13.55 0 21590 35450 35000 34700 34250 33950 34850 34100 1049 10350 5000 25560 50 1 18785855 7092 4.03 0.26 12 0.59 9366.00 146212.00 47750 20240223 -20.94 32550 20241028 15.98 39200 -3.70 20250102 34200 10.38 20250203 47000 -19.68 20240408 32550 15.98 20241028 0.27 N 006120 5000 1048 억 2545081 N N 78 N 00 N
12 20250305 140210 55 60.00 KOSPI 금융 N N N Y 60 N 37650 3100 2 8.97 3615248250 97084 603.94 36450 37950 36200 44900 24200 34550 37238.35 13.55 0 21141 35450 35000 34700 34250 33950 34850 34100 1049 10350 5000 25560 50 1 18785855 7073 4.02 0.26 12 0.52 9366.00 146212.00 47750 20240223 -21.15 32550 20241028 15.67 39200 -3.95 20250102 34200 10.09 20250203 47000 -19.89 20240408 32550 15.67 20241028 0.27 N 006120 5000 1048 억 2545081 N N 78 N 00 N