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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38000,-1150,5,-2.94,1560384100,40275,113.22,38600,39650,36300,50800,27450,39150,38743.33,13.90,0,2747,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7139,4.06,0.26,12,0.21,9366.00,146212.00,47000,20240408,-19.15,32550,20241028,16.74,39650,-4.16,20250313,34200,11.11,20250203,47000,-19.15,20240408,32550,16.74,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,48,N,00,N
20250313,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38100,-1050,5,-2.68,1446668600,37285,104.82,38600,39650,36300,50800,27450,39150,38800.28,13.90,0,3881,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7157,4.07,0.26,12,0.20,9366.00,146212.00,47000,20240408,-18.94,32550,20241028,17.05,39650,-3.91,20250313,34200,11.40,20250203,47000,-18.94,20240408,32550,17.05,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,13,N,00,N
20250313,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38250,-900,5,-2.30,1311511400,33744,94.86,38600,39650,36300,50800,27450,39150,38866.51,13.90,0,5372,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7186,4.08,0.26,12,0.18,9366.00,146212.00,47000,20240408,-18.62,32550,20241028,17.51,39650,-3.53,20250313,34200,11.84,20250203,47000,-18.62,20240408,32550,17.51,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,13,N,00,N
20250313,130215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38500,-650,5,-1.66,1196321250,30742,86.42,38600,39650,36300,50800,27450,39150,38914.88,13.90,0,5514,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7233,4.11,0.26,12,0.16,9366.00,146212.00,47000,20240408,-18.09,32550,20241028,18.28,39650,-2.90,20250313,34200,12.57,20250203,47000,-18.09,20240408,32550,18.28,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,13,N,00,N
20250313,120215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38700,-450,5,-1.15,1068837225,27437,77.13,38600,39650,36300,50800,27450,39150,38956.05,13.90,0,5567,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7270,4.13,0.26,12,0.15,9366.00,146212.00,47000,20240408,-17.66,32550,20241028,18.89,39650,-2.40,20250313,34200,13.16,20250203,47000,-17.66,20240408,32550,18.89,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,13,N,00,N
20250313,110215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38850,-300,5,-0.77,988399775,25364,71.31,38600,39650,36300,50800,27450,39150,38968.61,13.90,0,5895,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7298,4.15,0.27,12,0.14,9366.00,146212.00,47000,20240408,-17.34,32550,20241028,19.35,39650,-2.02,20250313,34200,13.60,20250203,47000,-17.34,20240408,32550,19.35,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,13,N,00,N
20250313,100215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38800,-350,5,-0.89,577775700,14821,41.67,38600,39650,36300,50800,27450,39150,38983.58,13.90,0,-398,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,7289,4.14,0.27,12,0.08,9366.00,146212.00,47000,20240408,-17.45,32550,20241028,19.20,39650,-2.14,20250313,34200,13.45,20250203,47000,-17.45,20240408,32550,19.20,20241028,0.26,N,006120,5000,1048 억,,2611476,N,N,13,N,00,N
20250313,090215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36300,-2850,5,-7.28,96193050,2514,7.07,38600,38950,36300,50800,27450,39150,38262.95,13.90,0,83,40550,39850,38800,38100,37050,40200,38450,1049,11650,5000,28970,50,1,18785855,6819,3.88,0.25,12,0.01,9366.00,146212.00,47000,20240408,-22.77,32550,20241028,11.52,39500,-8.10,20250312,34200,6.14,20250203,47000,-22.77,20240408,32550,11.52,20241028,0.26,N,006120,5000,1048 억,,2611476,Y,N,13,N,00,N
20250312,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39150,1000,2,2.62,1373319250,35530,189.97,38100,39500,37750,49550,26750,38150,38652.29,13.89,0,-568,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7355,4.18,0.27,12,0.19,9366.00,146212.00,47000,20240408,-16.70,32550,20241028,20.28,39500,-0.89,20250312,34200,14.47,20250203,47000,-16.70,20240408,32550,20.28,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,13,N,00,N
20250312,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39300,1150,2,3.01,1294317650,33515,179.20,38100,39500,37750,49550,26750,38150,38619.06,13.89,0,-278,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7383,4.20,0.27,12,0.18,9366.00,146212.00,47000,20240408,-16.38,32550,20241028,20.74,39500,-0.51,20250312,34200,14.91,20250203,47000,-16.38,20240408,32550,20.74,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,N,00,N
20250312,140214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38950,800,2,2.10,892988950,23262,124.38,38100,39000,37750,49550,26750,38150,38388.31,13.89,0,1603,38750,38450,37850,37550,36950,38600,37700,1049,11400,5000,28230,50,1,18785855,7317,4.16,0.27,12,0.12,9366.00,146212.00,47000,20240408,-17.13,32550,20241028,19.66,39200,-0.64,20250102,34200,13.89,20250203,47000,-17.13,20240408,32550,19.66,20241028,0.26,N,006120,5000,1048 억,,2609337,N,N,0,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 20250313 160214 55 60.00 KOSPI 금융 N N N Y 60 N 38000 -1150 5 -2.94 1560384100 40275 113.22 38600 39650 36300 50800 27450 39150 38743.33 13.90 0 2747 40550 39850 38800 38100 37050 40200 38450 1049 11650 5000 28970 50 1 18785855 7139 4.06 0.26 12 0.21 9366.00 146212.00 47000 20240408 -19.15 32550 20241028 16.74 39650 -4.16 20250313 34200 11.11 20250203 47000 -19.15 20240408 32550 16.74 20241028 0.26 N 006120 5000 1048 억 2611476 N N 48 N 00 N
3 20250313 150215 55 60.00 KOSPI 금융 N N N Y 60 N 38100 -1050 5 -2.68 1446668600 37285 104.82 38600 39650 36300 50800 27450 39150 38800.28 13.90 0 3881 40550 39850 38800 38100 37050 40200 38450 1049 11650 5000 28970 50 1 18785855 7157 4.07 0.26 12 0.20 9366.00 146212.00 47000 20240408 -18.94 32550 20241028 17.05 39650 -3.91 20250313 34200 11.40 20250203 47000 -18.94 20240408 32550 17.05 20241028 0.26 N 006120 5000 1048 억 2611476 N N 13 N 00 N
4 20250313 140215 55 60.00 KOSPI 금융 N N N Y 60 N 38250 -900 5 -2.30 1311511400 33744 94.86 38600 39650 36300 50800 27450 39150 38866.51 13.90 0 5372 40550 39850 38800 38100 37050 40200 38450 1049 11650 5000 28970 50 1 18785855 7186 4.08 0.26 12 0.18 9366.00 146212.00 47000 20240408 -18.62 32550 20241028 17.51 39650 -3.53 20250313 34200 11.84 20250203 47000 -18.62 20240408 32550 17.51 20241028 0.26 N 006120 5000 1048 억 2611476 N N 13 N 00 N
5 20250313 130215 55 60.00 KOSPI 금융 N N N Y 60 N 38500 -650 5 -1.66 1196321250 30742 86.42 38600 39650 36300 50800 27450 39150 38914.88 13.90 0 5514 40550 39850 38800 38100 37050 40200 38450 1049 11650 5000 28970 50 1 18785855 7233 4.11 0.26 12 0.16 9366.00 146212.00 47000 20240408 -18.09 32550 20241028 18.28 39650 -2.90 20250313 34200 12.57 20250203 47000 -18.09 20240408 32550 18.28 20241028 0.26 N 006120 5000 1048 억 2611476 N N 13 N 00 N
6 20250313 120215 55 60.00 KOSPI 금융 N N N Y 60 N 38700 -450 5 -1.15 1068837225 27437 77.13 38600 39650 36300 50800 27450 39150 38956.05 13.90 0 5567 40550 39850 38800 38100 37050 40200 38450 1049 11650 5000 28970 50 1 18785855 7270 4.13 0.26 12 0.15 9366.00 146212.00 47000 20240408 -17.66 32550 20241028 18.89 39650 -2.40 20250313 34200 13.16 20250203 47000 -17.66 20240408 32550 18.89 20241028 0.26 N 006120 5000 1048 억 2611476 N N 13 N 00 N
7 20250313 110215 55 60.00 KOSPI 금융 N N N Y 60 N 38850 -300 5 -0.77 988399775 25364 71.31 38600 39650 36300 50800 27450 39150 38968.61 13.90 0 5895 40550 39850 38800 38100 37050 40200 38450 1049 11650 5000 28970 50 1 18785855 7298 4.15 0.27 12 0.14 9366.00 146212.00 47000 20240408 -17.34 32550 20241028 19.35 39650 -2.02 20250313 34200 13.60 20250203 47000 -17.34 20240408 32550 19.35 20241028 0.26 N 006120 5000 1048 억 2611476 N N 13 N 00 N
8 20250313 100215 55 60.00 KOSPI 금융 N N N Y 60 N 38800 -350 5 -0.89 577775700 14821 41.67 38600 39650 36300 50800 27450 39150 38983.58 13.90 0 -398 40550 39850 38800 38100 37050 40200 38450 1049 11650 5000 28970 50 1 18785855 7289 4.14 0.27 12 0.08 9366.00 146212.00 47000 20240408 -17.45 32550 20241028 19.20 39650 -2.14 20250313 34200 13.45 20250203 47000 -17.45 20240408 32550 19.20 20241028 0.26 N 006120 5000 1048 억 2611476 N N 13 N 00 N
9 20250313 090215 55 60.00 KOSPI 금융 N N N Y 60 N 36300 -2850 5 -7.28 96193050 2514 7.07 38600 38950 36300 50800 27450 39150 38262.95 13.90 0 83 40550 39850 38800 38100 37050 40200 38450 1049 11650 5000 28970 50 1 18785855 6819 3.88 0.25 12 0.01 9366.00 146212.00 47000 20240408 -22.77 32550 20241028 11.52 39500 -8.10 20250312 34200 6.14 20250203 47000 -22.77 20240408 32550 11.52 20241028 0.26 N 006120 5000 1048 억 2611476 Y N 13 N 00 N
10 20250312 160213 55 60.00 KOSPI 금융 N N N Y 60 N 39150 1000 2 2.62 1373319250 35530 189.97 38100 39500 37750 49550 26750 38150 38652.29 13.89 0 -568 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7355 4.18 0.27 12 0.19 9366.00 146212.00 47000 20240408 -16.70 32550 20241028 20.28 39500 -0.89 20250312 34200 14.47 20250203 47000 -16.70 20240408 32550 20.28 20241028 0.26 N 006120 5000 1048 억 2609337 N N 13 N 00 N
11 20250312 150215 55 60.00 KOSPI 금융 N N N Y 60 N 39300 1150 2 3.01 1294317650 33515 179.20 38100 39500 37750 49550 26750 38150 38619.06 13.89 0 -278 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7383 4.20 0.27 12 0.18 9366.00 146212.00 47000 20240408 -16.38 32550 20241028 20.74 39500 -0.51 20250312 34200 14.91 20250203 47000 -16.38 20240408 32550 20.74 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N
12 20250312 140214 55 60.00 KOSPI 금융 N N N Y 60 N 38950 800 2 2.10 892988950 23262 124.38 38100 39000 37750 49550 26750 38150 38388.31 13.89 0 1603 38750 38450 37850 37550 36950 38600 37700 1049 11400 5000 28230 50 1 18785855 7317 4.16 0.27 12 0.12 9366.00 146212.00 47000 20240408 -17.13 32550 20241028 19.66 39200 -0.64 20250102 34200 13.89 20250203 47000 -17.13 20240408 32550 19.66 20241028 0.26 N 006120 5000 1048 억 2609337 N N 0 N 00 N