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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006040/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
20250516,160159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43700,250,2,0.58,1509427000,34676,50.37,43750,44000,42700,56400,30450,43450,43529.44,2.15,0,-7419,44550,44000,43250,42700,41950,44275,42975,396,12950,1000,32150,50,1,39624084,17316,25.23,0.62,12,0.09,1732.00,70567.00,44600,20250417,-2.02,26506,20240819,64.87,44600,-2.02,20250417,32550,34.25,20250203,44600,-2.02,20250417,29150,49.91,20240819,0.12,Y,006040,1000,396 억,,853145,N,N,2495,N,00,N
20250516,150200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43800,350,2,0.81,1395235850,32068,46.59,43750,44000,42700,56400,30450,43450,43508.66,2.15,0,-6168,44550,44000,43250,42700,41950,44275,42975,396,12950,1000,32150,50,1,39624084,17355,25.29,0.62,12,0.08,1732.00,70567.00,44600,20250417,-1.79,26506,20240819,65.25,44600,-1.79,20250417,32550,34.56,20250203,44600,-1.79,20250417,29150,50.26,20240819,0.12,Y,006040,1000,396 억,,853145,N,N,4572,N,00,N
20250516,140201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43700,250,2,0.58,1033006400,23802,34.58,43750,44000,42700,56400,30450,43450,43399.98,2.15,0,-3918,44550,44000,43250,42700,41950,44275,42975,396,12950,1000,32150,50,1,39624084,17316,25.23,0.62,12,0.06,1732.00,70567.00,44600,20250417,-2.02,26506,20240819,64.87,44600,-2.02,20250417,32550,34.25,20250203,44600,-2.02,20250417,29150,49.91,20240819,0.12,Y,006040,1000,396 억,,853145,N,N,4572,N,00,N
20250516,130200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43500,50,2,0.12,612356950,14186,20.61,43750,43750,42700,56400,30450,43450,43166.29,2.15,0,-3969,44550,44000,43250,42700,41950,44275,42975,396,12950,1000,32150,50,1,39624084,17236,25.12,0.62,12,0.04,1732.00,70567.00,44600,20250417,-2.47,26506,20240819,64.11,44600,-2.47,20250417,32550,33.64,20250203,44600,-2.47,20250417,29150,49.23,20240819,0.12,Y,006040,1000,396 억,,853145,N,N,4572,N,00,N
20250516,120159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43100,-350,5,-0.81,445776550,10338,15.02,43750,43750,42700,56400,30450,43450,43120.19,2.15,0,-2339,44550,44000,43250,42700,41950,44275,42975,396,12950,1000,32150,50,1,39624084,17078,24.88,0.61,12,0.03,1732.00,70567.00,44600,20250417,-3.36,26506,20240819,62.60,44600,-3.36,20250417,32550,32.41,20250203,44600,-3.36,20250417,29150,47.86,20240819,0.12,Y,006040,1000,396 억,,853145,N,N,4572,N,00,N
20250516,110156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43200,-250,5,-0.58,313749300,7280,10.58,43750,43750,42700,56400,30450,43450,43097.43,2.15,0,112,44550,44000,43250,42700,41950,44275,42975,396,12950,1000,32150,50,1,39624084,17118,24.94,0.61,12,0.02,1732.00,70567.00,44600,20250417,-3.14,26506,20240819,62.98,44600,-3.14,20250417,32550,32.72,20250203,44600,-3.14,20250417,29150,48.20,20240819,0.12,Y,006040,1000,396 억,,853145,N,N,4572,N,00,N
20250516,100202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43050,-400,5,-0.92,230099150,5337,7.75,43750,43750,42700,56400,30450,43450,43113.95,2.15,0,943,44550,44000,43250,42700,41950,44275,42975,396,12950,1000,32150,50,1,39624084,17058,24.86,0.61,12,0.01,1732.00,70567.00,44600,20250417,-3.48,26506,20240819,62.42,44600,-3.48,20250417,32550,32.26,20250203,44600,-3.48,20250417,29150,47.68,20240819,0.12,Y,006040,1000,396 억,,853145,N,N,4572,N,00,N
20250516,090200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43400,-50,5,-0.12,2526300,58,0.08,43750,43750,43400,56400,30450,43450,43556.90,2.15,0,-35,44550,44000,43250,42700,41950,44275,42975,396,12950,1000,32150,50,1,39624084,17197,25.06,0.62,12,0.00,1732.00,70567.00,44600,20250417,-2.69,26506,20240819,63.74,44600,-2.69,20250417,32550,33.33,20250203,44600,-2.69,20250417,29150,48.89,20240819,0.12,Y,006040,1000,396 억,,853145,N,N,4572,N,00,N
20250515,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43450,500,2,1.16,2979253950,68836,114.58,42500,43800,42500,55800,30100,42950,43280.24,2.14,0,4485,44516,43732,42616,41832,40716,44125,42225,396,12850,1000,31780,50,1,39624084,17217,25.09,0.62,12,0.17,1732.00,70567.00,44600,20250417,-2.58,26506,20240819,63.93,44600,-2.58,20250417,32550,33.49,20250203,44600,-2.58,20250417,29150,49.06,20240819,0.14,Y,006040,1000,396 억,,846947,N,N,4572,N,00,N
20250515,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43550,600,2,1.40,2686761000,62107,103.38,42500,43800,42500,55800,30100,42950,43260.20,2.14,0,4809,44516,43732,42616,41832,40716,44125,42225,396,12850,1000,31780,50,1,39624084,17256,25.14,0.62,12,0.16,1732.00,70567.00,44600,20250417,-2.35,26506,20240819,64.30,44600,-2.35,20250417,32550,33.79,20250203,44600,-2.35,20250417,29150,49.40,20240819,0.14,Y,006040,1000,396 억,,846947,N,N,5967,N,00,N
20250515,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43650,700,2,1.63,2190580050,50730,84.44,42500,43800,42500,55800,30100,42950,43181.16,2.14,0,8570,44516,43732,42616,41832,40716,44125,42225,396,12850,1000,31780,50,1,39624084,17296,25.20,0.62,12,0.13,1732.00,70567.00,44600,20250417,-2.13,26506,20240819,64.68,44600,-2.13,20250417,32550,34.10,20250203,44600,-2.13,20250417,29150,49.74,20240819,0.14,Y,006040,1000,396 억,,846947,N,N,5967,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 20250516 160159 55 60.00 KOSPI 금융 N N N Y 60 N 43700 250 2 0.58 1509427000 34676 50.37 43750 44000 42700 56400 30450 43450 43529.44 2.15 0 -7419 44550 44000 43250 42700 41950 44275 42975 396 12950 1000 32150 50 1 39624084 17316 25.23 0.62 12 0.09 1732.00 70567.00 44600 20250417 -2.02 26506 20240819 64.87 44600 -2.02 20250417 32550 34.25 20250203 44600 -2.02 20250417 29150 49.91 20240819 0.12 Y 006040 1000 396 억 853145 N N 2495 N 00 N
3 20250516 150200 55 60.00 KOSPI 금융 N N N Y 60 N 43800 350 2 0.81 1395235850 32068 46.59 43750 44000 42700 56400 30450 43450 43508.66 2.15 0 -6168 44550 44000 43250 42700 41950 44275 42975 396 12950 1000 32150 50 1 39624084 17355 25.29 0.62 12 0.08 1732.00 70567.00 44600 20250417 -1.79 26506 20240819 65.25 44600 -1.79 20250417 32550 34.56 20250203 44600 -1.79 20250417 29150 50.26 20240819 0.12 Y 006040 1000 396 억 853145 N N 4572 N 00 N
4 20250516 140201 55 60.00 KOSPI 금융 N N N Y 60 N 43700 250 2 0.58 1033006400 23802 34.58 43750 44000 42700 56400 30450 43450 43399.98 2.15 0 -3918 44550 44000 43250 42700 41950 44275 42975 396 12950 1000 32150 50 1 39624084 17316 25.23 0.62 12 0.06 1732.00 70567.00 44600 20250417 -2.02 26506 20240819 64.87 44600 -2.02 20250417 32550 34.25 20250203 44600 -2.02 20250417 29150 49.91 20240819 0.12 Y 006040 1000 396 억 853145 N N 4572 N 00 N
5 20250516 130200 55 60.00 KOSPI 금융 N N N Y 60 N 43500 50 2 0.12 612356950 14186 20.61 43750 43750 42700 56400 30450 43450 43166.29 2.15 0 -3969 44550 44000 43250 42700 41950 44275 42975 396 12950 1000 32150 50 1 39624084 17236 25.12 0.62 12 0.04 1732.00 70567.00 44600 20250417 -2.47 26506 20240819 64.11 44600 -2.47 20250417 32550 33.64 20250203 44600 -2.47 20250417 29150 49.23 20240819 0.12 Y 006040 1000 396 억 853145 N N 4572 N 00 N
6 20250516 120159 55 60.00 KOSPI 금융 N N N Y 60 N 43100 -350 5 -0.81 445776550 10338 15.02 43750 43750 42700 56400 30450 43450 43120.19 2.15 0 -2339 44550 44000 43250 42700 41950 44275 42975 396 12950 1000 32150 50 1 39624084 17078 24.88 0.61 12 0.03 1732.00 70567.00 44600 20250417 -3.36 26506 20240819 62.60 44600 -3.36 20250417 32550 32.41 20250203 44600 -3.36 20250417 29150 47.86 20240819 0.12 Y 006040 1000 396 억 853145 N N 4572 N 00 N
7 20250516 110156 55 60.00 KOSPI 금융 N N N Y 60 N 43200 -250 5 -0.58 313749300 7280 10.58 43750 43750 42700 56400 30450 43450 43097.43 2.15 0 112 44550 44000 43250 42700 41950 44275 42975 396 12950 1000 32150 50 1 39624084 17118 24.94 0.61 12 0.02 1732.00 70567.00 44600 20250417 -3.14 26506 20240819 62.98 44600 -3.14 20250417 32550 32.72 20250203 44600 -3.14 20250417 29150 48.20 20240819 0.12 Y 006040 1000 396 억 853145 N N 4572 N 00 N
8 20250516 100202 55 60.00 KOSPI 금융 N N N Y 60 N 43050 -400 5 -0.92 230099150 5337 7.75 43750 43750 42700 56400 30450 43450 43113.95 2.15 0 943 44550 44000 43250 42700 41950 44275 42975 396 12950 1000 32150 50 1 39624084 17058 24.86 0.61 12 0.01 1732.00 70567.00 44600 20250417 -3.48 26506 20240819 62.42 44600 -3.48 20250417 32550 32.26 20250203 44600 -3.48 20250417 29150 47.68 20240819 0.12 Y 006040 1000 396 억 853145 N N 4572 N 00 N
9 20250516 090200 55 60.00 KOSPI 금융 N N N Y 60 N 43400 -50 5 -0.12 2526300 58 0.08 43750 43750 43400 56400 30450 43450 43556.90 2.15 0 -35 44550 44000 43250 42700 41950 44275 42975 396 12950 1000 32150 50 1 39624084 17197 25.06 0.62 12 0.00 1732.00 70567.00 44600 20250417 -2.69 26506 20240819 63.74 44600 -2.69 20250417 32550 33.33 20250203 44600 -2.69 20250417 29150 48.89 20240819 0.12 Y 006040 1000 396 억 853145 N N 4572 N 00 N
10 20250515 160210 55 60.00 KOSPI 금융 N N N Y 60 N 43450 500 2 1.16 2979253950 68836 114.58 42500 43800 42500 55800 30100 42950 43280.24 2.14 0 4485 44516 43732 42616 41832 40716 44125 42225 396 12850 1000 31780 50 1 39624084 17217 25.09 0.62 12 0.17 1732.00 70567.00 44600 20250417 -2.58 26506 20240819 63.93 44600 -2.58 20250417 32550 33.49 20250203 44600 -2.58 20250417 29150 49.06 20240819 0.14 Y 006040 1000 396 억 846947 N N 4572 N 00 N
11 20250515 150210 55 60.00 KOSPI 금융 N N N Y 60 N 43550 600 2 1.40 2686761000 62107 103.38 42500 43800 42500 55800 30100 42950 43260.20 2.14 0 4809 44516 43732 42616 41832 40716 44125 42225 396 12850 1000 31780 50 1 39624084 17256 25.14 0.62 12 0.16 1732.00 70567.00 44600 20250417 -2.35 26506 20240819 64.30 44600 -2.35 20250417 32550 33.79 20250203 44600 -2.35 20250417 29150 49.40 20240819 0.14 Y 006040 1000 396 억 846947 N N 5967 N 00 N
12 20250515 140210 55 60.00 KOSPI 금융 N N N Y 60 N 43650 700 2 1.63 2190580050 50730 84.44 42500 43800 42500 55800 30100 42950 43181.16 2.14 0 8570 44516 43732 42616 41832 40716 44125 42225 396 12850 1000 31780 50 1 39624084 17296 25.20 0.62 12 0.13 1732.00 70567.00 44600 20250417 -2.13 26506 20240819 64.68 44600 -2.13 20250417 32550 34.10 20250203 44600 -2.13 20250417 29150 49.74 20240819 0.14 Y 006040 1000 396 억 846947 N N 5967 N 00 N