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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006040/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
20250312,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35750,100,2,0.28,402203350,11337,69.79,35650,35850,35250,46300,25000,35650,35466.53,1.95,0,-3313,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14166,8.48,0.58,12,0.03,4215.00,62149.00,38000,20241230,-5.92,26506,20240819,34.88,37100,-3.64,20250224,32550,9.83,20250203,40500,-11.73,20240312,29150,22.64,20240819,0.08,N,006040,1000,396 억,,774392,N,N,121,N,00,N
20250312,150214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-150,5,-0.42,348341600,9830,60.51,35650,35800,35250,46300,25000,35650,35436.58,1.95,0,-3204,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14067,8.42,0.57,12,0.02,4215.00,62149.00,38000,20241230,-6.58,26506,20240819,33.93,37100,-4.31,20250224,32550,9.06,20250203,40500,-12.35,20240312,29150,21.78,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,N,00,N
20250312,140213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-200,5,-0.56,272661750,7703,47.42,35650,35700,35250,46300,25000,35650,35396.83,1.95,0,-3773,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14047,8.41,0.57,12,0.02,4215.00,62149.00,38000,20241230,-6.71,26506,20240819,33.74,37100,-4.45,20250224,32550,8.91,20250203,40500,-12.47,20240312,29150,21.61,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,N,00,N
20250312,130212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-150,5,-0.42,212580100,6009,36.99,35650,35700,35250,46300,25000,35650,35376.95,1.95,0,-2632,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14067,8.42,0.57,12,0.02,4215.00,62149.00,38000,20241230,-6.58,26506,20240819,33.93,37100,-4.31,20250224,32550,9.06,20250203,40500,-12.35,20240312,29150,21.78,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,N,00,N
20250312,120213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35400,-250,5,-0.70,190878250,5398,33.23,35650,35700,35250,46300,25000,35650,35360.92,1.95,0,-2281,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14027,8.40,0.57,12,0.01,4215.00,62149.00,38000,20241230,-6.84,26506,20240819,33.55,37100,-4.58,20250224,32550,8.76,20250203,40500,-12.59,20240312,29150,21.44,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,N,00,N
20250312,110212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35300,-350,5,-0.98,161289250,4561,28.08,35650,35700,35250,46300,25000,35650,35362.69,1.95,0,-2110,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,13987,8.37,0.57,12,0.01,4215.00,62149.00,38000,20241230,-7.11,26506,20240819,33.18,37100,-4.85,20250224,32550,8.45,20250203,40500,-12.84,20240312,29150,21.10,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,N,00,N
20250312,100212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35325,-325,5,-0.91,84445200,2385,14.68,35650,35700,35250,46300,25000,35650,35406.79,1.95,0,-959,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,13997,8.38,0.57,12,0.01,4215.00,62149.00,38000,20241230,-7.04,26506,20240819,33.27,37100,-4.78,20250224,32550,8.53,20250203,40500,-12.78,20240312,29150,21.18,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,N,00,N
20250312,090213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,0,3,0.00,534750,15,0.09,35650,35650,35650,46300,25000,35650,35650.00,1.95,0,2,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14126,8.46,0.57,12,0.00,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40500,-11.98,20240312,29150,22.30,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,N,00,N
20250311,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,-350,5,-0.97,576018825,16244,186.54,35950,35950,35200,46800,25200,36000,35460.41,1.95,0,-180,36666,36332,36066,35732,35466,36200,35600,396,10800,1000,26640,50,1,39624084,14126,8.46,0.57,12,0.04,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40500,-11.98,20240312,29150,22.30,20240819,0.07,N,006040,1000,396 억,,774460,N,N,7,N,00,N
20250311,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-500,5,-1.39,529924825,14949,171.67,35950,35950,35200,46800,25200,36000,35448.85,1.95,0,328,36666,36332,36066,35732,35466,36200,35600,396,10800,1000,26640,50,1,39624084,14067,8.42,0.57,12,0.04,4215.00,62149.00,38000,20241230,-6.58,26506,20240819,33.93,37100,-4.31,20250224,32550,9.06,20250203,40500,-12.35,20240312,29150,21.78,20240819,0.07,N,006040,1000,396 억,,774460,N,N,8,N,00,N
20250311,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-550,5,-1.53,471173925,13293,152.65,35950,35950,35200,46800,25200,36000,35445.27,1.95,0,960,36666,36332,36066,35732,35466,36200,35600,396,10800,1000,26640,50,1,39624084,14047,8.41,0.57,12,0.03,4215.00,62149.00,38000,20241230,-6.71,26506,20240819,33.74,37100,-4.45,20250224,32550,8.91,20250203,40500,-12.47,20240312,29150,21.61,20240819,0.07,N,006040,1000,396 억,,774460,N,N,8,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 20250312 160212 55 60.00 KOSPI 금융 N N N Y 60 N 35750 100 2 0.28 402203350 11337 69.79 35650 35850 35250 46300 25000 35650 35466.53 1.95 0 -3313 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14166 8.48 0.58 12 0.03 4215.00 62149.00 38000 20241230 -5.92 26506 20240819 34.88 37100 -3.64 20250224 32550 9.83 20250203 40500 -11.73 20240312 29150 22.64 20240819 0.08 N 006040 1000 396 억 774392 N N 121 N 00 N
3 20250312 150214 55 60.00 KOSPI 금융 N N N Y 60 N 35500 -150 5 -0.42 348341600 9830 60.51 35650 35800 35250 46300 25000 35650 35436.58 1.95 0 -3204 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14067 8.42 0.57 12 0.02 4215.00 62149.00 38000 20241230 -6.58 26506 20240819 33.93 37100 -4.31 20250224 32550 9.06 20250203 40500 -12.35 20240312 29150 21.78 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N
4 20250312 140213 55 60.00 KOSPI 금융 N N N Y 60 N 35450 -200 5 -0.56 272661750 7703 47.42 35650 35700 35250 46300 25000 35650 35396.83 1.95 0 -3773 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14047 8.41 0.57 12 0.02 4215.00 62149.00 38000 20241230 -6.71 26506 20240819 33.74 37100 -4.45 20250224 32550 8.91 20250203 40500 -12.47 20240312 29150 21.61 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N
5 20250312 130212 55 60.00 KOSPI 금융 N N N Y 60 N 35500 -150 5 -0.42 212580100 6009 36.99 35650 35700 35250 46300 25000 35650 35376.95 1.95 0 -2632 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14067 8.42 0.57 12 0.02 4215.00 62149.00 38000 20241230 -6.58 26506 20240819 33.93 37100 -4.31 20250224 32550 9.06 20250203 40500 -12.35 20240312 29150 21.78 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N
6 20250312 120213 55 60.00 KOSPI 금융 N N N Y 60 N 35400 -250 5 -0.70 190878250 5398 33.23 35650 35700 35250 46300 25000 35650 35360.92 1.95 0 -2281 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14027 8.40 0.57 12 0.01 4215.00 62149.00 38000 20241230 -6.84 26506 20240819 33.55 37100 -4.58 20250224 32550 8.76 20250203 40500 -12.59 20240312 29150 21.44 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N
7 20250312 110212 55 60.00 KOSPI 금융 N N N Y 60 N 35300 -350 5 -0.98 161289250 4561 28.08 35650 35700 35250 46300 25000 35650 35362.69 1.95 0 -2110 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 13987 8.37 0.57 12 0.01 4215.00 62149.00 38000 20241230 -7.11 26506 20240819 33.18 37100 -4.85 20250224 32550 8.45 20250203 40500 -12.84 20240312 29150 21.10 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N
8 20250312 100212 55 60.00 KOSPI 금융 N N N Y 60 N 35325 -325 5 -0.91 84445200 2385 14.68 35650 35700 35250 46300 25000 35650 35406.79 1.95 0 -959 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 13997 8.38 0.57 12 0.01 4215.00 62149.00 38000 20241230 -7.04 26506 20240819 33.27 37100 -4.78 20250224 32550 8.53 20250203 40500 -12.78 20240312 29150 21.18 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N
9 20250312 090213 55 60.00 KOSPI 금융 N N N Y 60 N 35650 0 3 0.00 534750 15 0.09 35650 35650 35650 46300 25000 35650 35650.00 1.95 0 2 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14126 8.46 0.57 12 0.00 4215.00 62149.00 38000 20241230 -6.18 26506 20240819 34.50 37100 -3.91 20250224 32550 9.52 20250203 40500 -11.98 20240312 29150 22.30 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N
10 20250311 160212 55 60.00 KOSPI 금융 N N N Y 60 N 35650 -350 5 -0.97 576018825 16244 186.54 35950 35950 35200 46800 25200 36000 35460.41 1.95 0 -180 36666 36332 36066 35732 35466 36200 35600 396 10800 1000 26640 50 1 39624084 14126 8.46 0.57 12 0.04 4215.00 62149.00 38000 20241230 -6.18 26506 20240819 34.50 37100 -3.91 20250224 32550 9.52 20250203 40500 -11.98 20240312 29150 22.30 20240819 0.07 N 006040 1000 396 억 774460 N N 7 N 00 N
11 20250311 150213 55 60.00 KOSPI 금융 N N N Y 60 N 35500 -500 5 -1.39 529924825 14949 171.67 35950 35950 35200 46800 25200 36000 35448.85 1.95 0 328 36666 36332 36066 35732 35466 36200 35600 396 10800 1000 26640 50 1 39624084 14067 8.42 0.57 12 0.04 4215.00 62149.00 38000 20241230 -6.58 26506 20240819 33.93 37100 -4.31 20250224 32550 9.06 20250203 40500 -12.35 20240312 29150 21.78 20240819 0.07 N 006040 1000 396 억 774460 N N 8 N 00 N
12 20250311 140212 55 60.00 KOSPI 금융 N N N Y 60 N 35450 -550 5 -1.53 471173925 13293 152.65 35950 35950 35200 46800 25200 36000 35445.27 1.95 0 960 36666 36332 36066 35732 35466 36200 35600 396 10800 1000 26640 50 1 39624084 14047 8.41 0.57 12 0.03 4215.00 62149.00 38000 20241230 -6.71 26506 20240819 33.74 37100 -4.45 20250224 32550 8.91 20250203 40500 -12.47 20240312 29150 21.61 20240819 0.07 N 006040 1000 396 억 774460 N N 8 N 00 N