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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,-100,5,-0.27,640439850,17617,68.70,36400,36700,36000,47450,25550,36500,36351.56,2.00,0,-5691,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14423,8.64,0.59,12,0.04,4215.00,62149.00,38000,20241230,-4.21,26506,20240819,37.33,37100,-1.89,20250224,32550,11.83,20250203,40000,-9.00,20241224,29150,24.87,20240819,0.07,N,006040,1000,396 억,,792859,N,N,454,N,00,N
20250318,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36350,-150,5,-0.41,535896775,14743,57.49,36400,36700,36000,47450,25550,36500,36349.24,2.00,0,-5687,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14403,8.62,0.58,12,0.04,4215.00,62149.00,38000,20241230,-4.34,26506,20240819,37.14,37100,-2.02,20250224,32550,11.67,20250203,40000,-9.12,20241224,29150,24.70,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N
20250318,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,-300,5,-0.82,477067400,13123,51.17,36400,36700,36000,47450,25550,36500,36353.53,2.00,0,-5269,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14344,8.59,0.58,12,0.03,4215.00,62149.00,38000,20241230,-4.74,26506,20240819,36.57,37100,-2.43,20250224,32550,11.21,20250203,40000,-9.50,20241224,29150,24.19,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N
20250318,130215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36100,-400,5,-1.10,440814725,12119,47.26,36400,36700,36000,47450,25550,36500,36373.85,2.00,0,-4405,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14304,8.56,0.58,12,0.03,4215.00,62149.00,38000,20241230,-5.00,26506,20240819,36.20,37100,-2.70,20250224,32550,10.91,20250203,40000,-9.75,20241224,29150,23.84,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N
20250318,120215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,-300,5,-0.82,387587325,10646,41.51,36400,36700,36000,47450,25550,36500,36406.85,2.00,0,-3190,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14344,8.59,0.58,12,0.03,4215.00,62149.00,38000,20241230,-4.74,26506,20240819,36.57,37100,-2.43,20250224,32550,11.21,20250203,40000,-9.50,20241224,29150,24.19,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N
20250318,110215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36100,-400,5,-1.10,333599500,9151,35.68,36400,36700,36100,47450,25550,36500,36454.98,2.00,0,-2240,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14304,8.56,0.58,12,0.02,4215.00,62149.00,38000,20241230,-5.00,26506,20240819,36.20,37100,-2.70,20250224,32550,10.91,20250203,40000,-9.75,20241224,29150,23.84,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N
20250318,100216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36500,0,3,0.00,179786350,4914,19.16,36400,36700,36250,47450,25550,36500,36586.56,2.00,0,1179,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14463,8.66,0.59,12,0.01,4215.00,62149.00,38000,20241230,-3.95,26506,20240819,37.70,37100,-1.62,20250224,32550,12.14,20250203,40000,-8.75,20241224,29150,25.21,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N
20250318,090216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36250,-250,5,-0.68,617450,17,0.07,36400,36400,36250,47450,25550,36500,36320.59,2.00,0,5,37133,36816,36183,35866,35233,36975,36025,396,10950,1000,27010,50,1,39624084,14364,8.60,0.58,12,0.00,4215.00,62149.00,38000,20241230,-4.61,26506,20240819,36.76,37100,-2.29,20250224,32550,11.37,20250203,40000,-9.38,20241224,29150,24.36,20240819,0.07,N,006040,1000,396 억,,792859,N,N,1,N,00,N
20250317,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36500,300,2,0.83,927665050,25637,76.45,36350,36500,35550,47050,25350,36200,36184.42,1.98,0,-805,36966,36582,36016,35632,35066,36775,35825,396,10850,1000,26780,50,1,39624084,14463,8.66,0.59,12,0.06,4215.00,62149.00,38000,20241230,-3.95,26506,20240819,37.70,37100,-1.62,20250224,32550,12.14,20250203,40000,-8.75,20241224,29150,25.21,20240819,0.07,N,006040,1000,396 억,,783194,N,N,1,N,00,N
20250317,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36450,250,2,0.69,791033150,21889,65.27,36350,36500,35550,47050,25350,36200,36137.53,1.98,0,-2573,36966,36582,36016,35632,35066,36775,35825,396,10850,1000,26780,50,1,39624084,14443,8.65,0.59,12,0.06,4215.00,62149.00,38000,20241230,-4.08,26506,20240819,37.52,37100,-1.75,20250224,32550,11.98,20250203,40000,-8.88,20241224,29150,25.04,20240819,0.07,N,006040,1000,396 억,,783194,N,N,15,N,00,N
20250317,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,-350,5,-0.97,311095150,8668,25.85,36350,36500,35550,47050,25350,36200,35878.96,1.98,0,-4502,36966,36582,36016,35632,35066,36775,35825,396,10850,1000,26780,50,1,39624084,14205,8.51,0.58,12,0.02,4215.00,62149.00,38000,20241230,-5.66,26506,20240819,35.25,37100,-3.37,20250224,32550,10.14,20250203,40000,-10.38,20241224,29150,22.98,20240819,0.07,N,006040,1000,396 억,,783194,N,N,15,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 20250318 160215 55 60.00 KOSPI 금융 N N N Y 60 N 36400 -100 5 -0.27 640439850 17617 68.70 36400 36700 36000 47450 25550 36500 36351.56 2.00 0 -5691 37133 36816 36183 35866 35233 36975 36025 396 10950 1000 27010 50 1 39624084 14423 8.64 0.59 12 0.04 4215.00 62149.00 38000 20241230 -4.21 26506 20240819 37.33 37100 -1.89 20250224 32550 11.83 20250203 40000 -9.00 20241224 29150 24.87 20240819 0.07 N 006040 1000 396 억 792859 N N 454 N 00 N
3 20250318 150216 55 60.00 KOSPI 금융 N N N Y 60 N 36350 -150 5 -0.41 535896775 14743 57.49 36400 36700 36000 47450 25550 36500 36349.24 2.00 0 -5687 37133 36816 36183 35866 35233 36975 36025 396 10950 1000 27010 50 1 39624084 14403 8.62 0.58 12 0.04 4215.00 62149.00 38000 20241230 -4.34 26506 20240819 37.14 37100 -2.02 20250224 32550 11.67 20250203 40000 -9.12 20241224 29150 24.70 20240819 0.07 N 006040 1000 396 억 792859 N N 1 N 00 N
4 20250318 140215 55 60.00 KOSPI 금융 N N N Y 60 N 36200 -300 5 -0.82 477067400 13123 51.17 36400 36700 36000 47450 25550 36500 36353.53 2.00 0 -5269 37133 36816 36183 35866 35233 36975 36025 396 10950 1000 27010 50 1 39624084 14344 8.59 0.58 12 0.03 4215.00 62149.00 38000 20241230 -4.74 26506 20240819 36.57 37100 -2.43 20250224 32550 11.21 20250203 40000 -9.50 20241224 29150 24.19 20240819 0.07 N 006040 1000 396 억 792859 N N 1 N 00 N
5 20250318 130215 55 60.00 KOSPI 금융 N N N Y 60 N 36100 -400 5 -1.10 440814725 12119 47.26 36400 36700 36000 47450 25550 36500 36373.85 2.00 0 -4405 37133 36816 36183 35866 35233 36975 36025 396 10950 1000 27010 50 1 39624084 14304 8.56 0.58 12 0.03 4215.00 62149.00 38000 20241230 -5.00 26506 20240819 36.20 37100 -2.70 20250224 32550 10.91 20250203 40000 -9.75 20241224 29150 23.84 20240819 0.07 N 006040 1000 396 억 792859 N N 1 N 00 N
6 20250318 120215 55 60.00 KOSPI 금융 N N N Y 60 N 36200 -300 5 -0.82 387587325 10646 41.51 36400 36700 36000 47450 25550 36500 36406.85 2.00 0 -3190 37133 36816 36183 35866 35233 36975 36025 396 10950 1000 27010 50 1 39624084 14344 8.59 0.58 12 0.03 4215.00 62149.00 38000 20241230 -4.74 26506 20240819 36.57 37100 -2.43 20250224 32550 11.21 20250203 40000 -9.50 20241224 29150 24.19 20240819 0.07 N 006040 1000 396 억 792859 N N 1 N 00 N
7 20250318 110215 55 60.00 KOSPI 금융 N N N Y 60 N 36100 -400 5 -1.10 333599500 9151 35.68 36400 36700 36100 47450 25550 36500 36454.98 2.00 0 -2240 37133 36816 36183 35866 35233 36975 36025 396 10950 1000 27010 50 1 39624084 14304 8.56 0.58 12 0.02 4215.00 62149.00 38000 20241230 -5.00 26506 20240819 36.20 37100 -2.70 20250224 32550 10.91 20250203 40000 -9.75 20241224 29150 23.84 20240819 0.07 N 006040 1000 396 억 792859 N N 1 N 00 N
8 20250318 100216 55 60.00 KOSPI 금융 N N N Y 60 N 36500 0 3 0.00 179786350 4914 19.16 36400 36700 36250 47450 25550 36500 36586.56 2.00 0 1179 37133 36816 36183 35866 35233 36975 36025 396 10950 1000 27010 50 1 39624084 14463 8.66 0.59 12 0.01 4215.00 62149.00 38000 20241230 -3.95 26506 20240819 37.70 37100 -1.62 20250224 32550 12.14 20250203 40000 -8.75 20241224 29150 25.21 20240819 0.07 N 006040 1000 396 억 792859 N N 1 N 00 N
9 20250318 090216 55 60.00 KOSPI 금융 N N N Y 60 N 36250 -250 5 -0.68 617450 17 0.07 36400 36400 36250 47450 25550 36500 36320.59 2.00 0 5 37133 36816 36183 35866 35233 36975 36025 396 10950 1000 27010 50 1 39624084 14364 8.60 0.58 12 0.00 4215.00 62149.00 38000 20241230 -4.61 26506 20240819 36.76 37100 -2.29 20250224 32550 11.37 20250203 40000 -9.38 20241224 29150 24.36 20240819 0.07 N 006040 1000 396 억 792859 N N 1 N 00 N
10 20250317 160215 55 60.00 KOSPI 금융 N N N Y 60 N 36500 300 2 0.83 927665050 25637 76.45 36350 36500 35550 47050 25350 36200 36184.42 1.98 0 -805 36966 36582 36016 35632 35066 36775 35825 396 10850 1000 26780 50 1 39624084 14463 8.66 0.59 12 0.06 4215.00 62149.00 38000 20241230 -3.95 26506 20240819 37.70 37100 -1.62 20250224 32550 12.14 20250203 40000 -8.75 20241224 29150 25.21 20240819 0.07 N 006040 1000 396 억 783194 N N 1 N 00 N
11 20250317 150215 55 60.00 KOSPI 금융 N N N Y 60 N 36450 250 2 0.69 791033150 21889 65.27 36350 36500 35550 47050 25350 36200 36137.53 1.98 0 -2573 36966 36582 36016 35632 35066 36775 35825 396 10850 1000 26780 50 1 39624084 14443 8.65 0.59 12 0.06 4215.00 62149.00 38000 20241230 -4.08 26506 20240819 37.52 37100 -1.75 20250224 32550 11.98 20250203 40000 -8.88 20241224 29150 25.04 20240819 0.07 N 006040 1000 396 억 783194 N N 15 N 00 N
12 20250317 140215 55 60.00 KOSPI 금융 N N N Y 60 N 35850 -350 5 -0.97 311095150 8668 25.85 36350 36500 35550 47050 25350 36200 35878.96 1.98 0 -4502 36966 36582 36016 35632 35066 36775 35825 396 10850 1000 26780 50 1 39624084 14205 8.51 0.58 12 0.02 4215.00 62149.00 38000 20241230 -5.66 26506 20240819 35.25 37100 -3.37 20250224 32550 10.14 20250203 40000 -10.38 20241224 29150 22.98 20240819 0.07 N 006040 1000 396 억 783194 N N 15 N 00 N