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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006040/price/prices-20250401.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
20250407,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34650,-900,5,-2.53,669258950,19223,170.12,35400,35650,34450,46200,24900,35550,34815.53,2.06,0,159,36150,35850,35300,35000,34450,36000,35150,396,10650,1000,26300,50,1,39624084,13730,20.01,0.49,12,0.05,1732.00,70567.00,38150,20250324,-9.17,26506,20240819,30.73,38150,-9.17,20250324,32550,6.45,20250203,40000,-13.38,20241224,29150,18.87,20240819,0.06,Y,006040,1000,396 억,,817713,N,N,1576,N,00,N
20250407,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34750,-800,5,-2.25,551231300,15823,140.03,35400,35650,34450,46200,24900,35550,34837.34,2.06,0,696,36150,35850,35300,35000,34450,36000,35150,396,10650,1000,26300,50,1,39624084,13769,20.06,0.49,12,0.04,1732.00,70567.00,38150,20250324,-8.91,26506,20240819,31.10,38150,-8.91,20250324,32550,6.76,20250203,40000,-13.12,20241224,29150,19.21,20240819,0.06,Y,006040,1000,396 억,,817713,N,N,1358,N,00,N
20250407,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34750,-800,5,-2.25,376407850,10794,95.52,35400,35650,34450,46200,24900,35550,34871.95,2.06,0,622,36150,35850,35300,35000,34450,36000,35150,396,10650,1000,26300,50,1,39624084,13769,20.06,0.49,12,0.03,1732.00,70567.00,38150,20250324,-8.91,26506,20240819,31.10,38150,-8.91,20250324,32550,6.76,20250203,40000,-13.12,20241224,29150,19.21,20240819,0.06,Y,006040,1000,396 억,,817713,N,N,1358,N,00,N
20250407,130207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34800,-750,5,-2.11,306116550,8767,77.58,35400,35650,34450,46200,24900,35550,34916.91,2.06,0,934,36150,35850,35300,35000,34450,36000,35150,396,10650,1000,26300,50,1,39624084,13789,20.09,0.49,12,0.02,1732.00,70567.00,38150,20250324,-8.78,26506,20240819,31.29,38150,-8.78,20250324,32550,6.91,20250203,40000,-13.00,20241224,29150,19.38,20240819,0.06,Y,006040,1000,396 억,,817713,N,N,1358,N,00,N
20250407,120207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34950,-600,5,-1.69,280219100,8023,71.00,35400,35650,34450,46200,24900,35550,34926.97,2.06,0,1048,36150,35850,35300,35000,34450,36000,35150,396,10650,1000,26300,50,1,39624084,13849,20.18,0.50,12,0.02,1732.00,70567.00,38150,20250324,-8.39,26506,20240819,31.86,38150,-8.39,20250324,32550,7.37,20250203,40000,-12.62,20241224,29150,19.90,20240819,0.06,Y,006040,1000,396 억,,817713,N,N,1358,N,00,N
20250407,110207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35000,-550,5,-1.55,246454700,7056,62.44,35400,35650,34450,46200,24900,35550,34928.39,2.06,0,1151,36150,35850,35300,35000,34450,36000,35150,396,10650,1000,26300,50,1,39624084,13868,20.21,0.50,12,0.02,1732.00,70567.00,38150,20250324,-8.26,26506,20240819,32.05,38150,-8.26,20250324,32550,7.53,20250203,40000,-12.50,20241224,29150,20.07,20240819,0.06,Y,006040,1000,396 억,,817713,N,N,1358,N,00,N
20250407,100207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34650,-900,5,-2.53,123880500,3544,31.36,35400,35650,34500,46200,24900,35550,34954.99,2.06,0,-101,36150,35850,35300,35000,34450,36000,35150,396,10650,1000,26300,50,1,39624084,13730,20.01,0.49,12,0.01,1732.00,70567.00,38150,20250324,-9.17,26506,20240819,30.73,38150,-9.17,20250324,32550,6.45,20250203,40000,-13.38,20241224,29150,18.87,20240819,0.06,Y,006040,1000,396 억,,817713,N,N,1358,N,00,N
20250407,090207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35200,-350,5,-0.98,10803150,306,2.71,35400,35650,35200,46200,24900,35550,35304.41,2.06,0,-78,36150,35850,35300,35000,34450,36000,35150,396,10650,1000,26300,50,1,39624084,13948,20.32,0.50,12,0.00,1732.00,70567.00,38150,20250324,-7.73,26506,20240819,32.80,38150,-7.73,20250324,32550,8.14,20250203,40000,-12.00,20241224,29150,20.75,20240819,0.06,Y,006040,1000,396 억,,817713,N,N,1358,N,00,N
20250404,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,300,2,0.85,399797350,11300,100.20,35150,35600,34750,45800,24700,35250,35380.30,2.06,0,47,37316,36282,35266,34232,33216,36800,34750,396,10550,1000,26080,50,1,39624084,14086,20.53,0.50,12,0.03,1732.00,70567.00,38150,20250324,-6.82,26506,20240819,34.12,38150,-6.82,20250324,32550,9.22,20250203,40000,-11.12,20241224,29150,21.96,20240819,0.06,Y,006040,1000,396 억,,816395,N,N,1358,N,00,N
20250404,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,300,2,0.85,356567150,10085,89.42,35150,35600,34750,45800,24700,35250,35356.19,2.06,0,-573,37316,36282,35266,34232,33216,36800,34750,396,10550,1000,26080,50,1,39624084,14086,20.53,0.50,12,0.03,1732.00,70567.00,38150,20250324,-6.82,26506,20240819,34.12,38150,-6.82,20250324,32550,9.22,20250203,40000,-11.12,20241224,29150,21.96,20240819,0.06,Y,006040,1000,396 억,,816395,N,N,2003,N,00,N
20250404,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,200,2,0.57,260294750,7371,65.36,35150,35600,34750,45800,24700,35250,35313.36,2.06,0,-1355,37316,36282,35266,34232,33216,36800,34750,396,10550,1000,26080,50,1,39624084,14047,20.47,0.50,12,0.02,1732.00,70567.00,38150,20250324,-7.08,26506,20240819,33.74,38150,-7.08,20250324,32550,8.91,20250203,40000,-11.38,20241224,29150,21.61,20240819,0.06,Y,006040,1000,396 억,,816395,N,N,2003,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 20250407 160206 55 60.00 KOSPI 금융 N N N Y 60 N 34650 -900 5 -2.53 669258950 19223 170.12 35400 35650 34450 46200 24900 35550 34815.53 2.06 0 159 36150 35850 35300 35000 34450 36000 35150 396 10650 1000 26300 50 1 39624084 13730 20.01 0.49 12 0.05 1732.00 70567.00 38150 20250324 -9.17 26506 20240819 30.73 38150 -9.17 20250324 32550 6.45 20250203 40000 -13.38 20241224 29150 18.87 20240819 0.06 Y 006040 1000 396 억 817713 N N 1576 N 00 N
3 20250407 150208 55 60.00 KOSPI 금융 N N N Y 60 N 34750 -800 5 -2.25 551231300 15823 140.03 35400 35650 34450 46200 24900 35550 34837.34 2.06 0 696 36150 35850 35300 35000 34450 36000 35150 396 10650 1000 26300 50 1 39624084 13769 20.06 0.49 12 0.04 1732.00 70567.00 38150 20250324 -8.91 26506 20240819 31.10 38150 -8.91 20250324 32550 6.76 20250203 40000 -13.12 20241224 29150 19.21 20240819 0.06 Y 006040 1000 396 억 817713 N N 1358 N 00 N
4 20250407 140208 55 60.00 KOSPI 금융 N N N Y 60 N 34750 -800 5 -2.25 376407850 10794 95.52 35400 35650 34450 46200 24900 35550 34871.95 2.06 0 622 36150 35850 35300 35000 34450 36000 35150 396 10650 1000 26300 50 1 39624084 13769 20.06 0.49 12 0.03 1732.00 70567.00 38150 20250324 -8.91 26506 20240819 31.10 38150 -8.91 20250324 32550 6.76 20250203 40000 -13.12 20241224 29150 19.21 20240819 0.06 Y 006040 1000 396 억 817713 N N 1358 N 00 N
5 20250407 130207 55 60.00 KOSPI 금융 N N N Y 60 N 34800 -750 5 -2.11 306116550 8767 77.58 35400 35650 34450 46200 24900 35550 34916.91 2.06 0 934 36150 35850 35300 35000 34450 36000 35150 396 10650 1000 26300 50 1 39624084 13789 20.09 0.49 12 0.02 1732.00 70567.00 38150 20250324 -8.78 26506 20240819 31.29 38150 -8.78 20250324 32550 6.91 20250203 40000 -13.00 20241224 29150 19.38 20240819 0.06 Y 006040 1000 396 억 817713 N N 1358 N 00 N
6 20250407 120207 55 60.00 KOSPI 금융 N N N Y 60 N 34950 -600 5 -1.69 280219100 8023 71.00 35400 35650 34450 46200 24900 35550 34926.97 2.06 0 1048 36150 35850 35300 35000 34450 36000 35150 396 10650 1000 26300 50 1 39624084 13849 20.18 0.50 12 0.02 1732.00 70567.00 38150 20250324 -8.39 26506 20240819 31.86 38150 -8.39 20250324 32550 7.37 20250203 40000 -12.62 20241224 29150 19.90 20240819 0.06 Y 006040 1000 396 억 817713 N N 1358 N 00 N
7 20250407 110207 55 60.00 KOSPI 금융 N N N Y 60 N 35000 -550 5 -1.55 246454700 7056 62.44 35400 35650 34450 46200 24900 35550 34928.39 2.06 0 1151 36150 35850 35300 35000 34450 36000 35150 396 10650 1000 26300 50 1 39624084 13868 20.21 0.50 12 0.02 1732.00 70567.00 38150 20250324 -8.26 26506 20240819 32.05 38150 -8.26 20250324 32550 7.53 20250203 40000 -12.50 20241224 29150 20.07 20240819 0.06 Y 006040 1000 396 억 817713 N N 1358 N 00 N
8 20250407 100207 55 60.00 KOSPI 금융 N N N Y 60 N 34650 -900 5 -2.53 123880500 3544 31.36 35400 35650 34500 46200 24900 35550 34954.99 2.06 0 -101 36150 35850 35300 35000 34450 36000 35150 396 10650 1000 26300 50 1 39624084 13730 20.01 0.49 12 0.01 1732.00 70567.00 38150 20250324 -9.17 26506 20240819 30.73 38150 -9.17 20250324 32550 6.45 20250203 40000 -13.38 20241224 29150 18.87 20240819 0.06 Y 006040 1000 396 억 817713 N N 1358 N 00 N
9 20250407 090207 55 60.00 KOSPI 금융 N N N Y 60 N 35200 -350 5 -0.98 10803150 306 2.71 35400 35650 35200 46200 24900 35550 35304.41 2.06 0 -78 36150 35850 35300 35000 34450 36000 35150 396 10650 1000 26300 50 1 39624084 13948 20.32 0.50 12 0.00 1732.00 70567.00 38150 20250324 -7.73 26506 20240819 32.80 38150 -7.73 20250324 32550 8.14 20250203 40000 -12.00 20241224 29150 20.75 20240819 0.06 Y 006040 1000 396 억 817713 N N 1358 N 00 N
10 20250404 160207 55 60.00 KOSPI 금융 N N N Y 60 N 35550 300 2 0.85 399797350 11300 100.20 35150 35600 34750 45800 24700 35250 35380.30 2.06 0 47 37316 36282 35266 34232 33216 36800 34750 396 10550 1000 26080 50 1 39624084 14086 20.53 0.50 12 0.03 1732.00 70567.00 38150 20250324 -6.82 26506 20240819 34.12 38150 -6.82 20250324 32550 9.22 20250203 40000 -11.12 20241224 29150 21.96 20240819 0.06 Y 006040 1000 396 억 816395 N N 1358 N 00 N
11 20250404 150207 55 60.00 KOSPI 금융 N N N Y 60 N 35550 300 2 0.85 356567150 10085 89.42 35150 35600 34750 45800 24700 35250 35356.19 2.06 0 -573 37316 36282 35266 34232 33216 36800 34750 396 10550 1000 26080 50 1 39624084 14086 20.53 0.50 12 0.03 1732.00 70567.00 38150 20250324 -6.82 26506 20240819 34.12 38150 -6.82 20250324 32550 9.22 20250203 40000 -11.12 20241224 29150 21.96 20240819 0.06 Y 006040 1000 396 억 816395 N N 2003 N 00 N
12 20250404 140209 55 60.00 KOSPI 금융 N N N Y 60 N 35450 200 2 0.57 260294750 7371 65.36 35150 35600 34750 45800 24700 35250 35313.36 2.06 0 -1355 37316 36282 35266 34232 33216 36800 34750 396 10550 1000 26080 50 1 39624084 14047 20.47 0.50 12 0.02 1732.00 70567.00 38150 20250324 -7.08 26506 20240819 33.74 38150 -7.08 20250324 32550 8.91 20250203 40000 -11.38 20241224 29150 21.61 20240819 0.06 Y 006040 1000 396 억 816395 N N 2003 N 00 N