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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35700,500,2,1.42,706928925,19884,114.65,34950,36600,34850,45750,24650,35200,35552.65,2.06,0,-64,35966,35582,34816,34432,33666,35775,34625,396,10550,1000,26040,50,1,39624084,14146,20.61,0.51,12,0.05,1732.00,70567.00,38150,20250324,-6.42,26506,20240819,34.69,38150,-6.42,20250324,32550,9.68,20250203,40000,-10.75,20241224,29150,22.47,20240819,0.06,Y,006040,1000,396 억,,816399,N,N,1008,N,00,N
20250411,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,350,2,0.99,619236475,17422,100.46,34950,36600,34850,45750,24650,35200,35543.36,2.06,0,-114,35966,35582,34816,34432,33666,35775,34625,396,10550,1000,26040,50,1,39624084,14086,20.53,0.50,12,0.04,1732.00,70567.00,38150,20250324,-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,,816399,N,N,995,N,00,N
20250411,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,450,2,1.28,525058925,14784,85.24,34950,36600,34850,45750,24650,35200,35515.35,2.06,0,-1063,35966,35582,34816,34432,33666,35775,34625,396,10550,1000,26040,50,1,39624084,14126,20.58,0.51,12,0.04,1732.00,70567.00,38150,20250324,-6.55,26506,20240819,34.50,38150,-6.55,20250324,32550,9.52,20250203,40000,-10.88,20241224,29150,22.30,20240819,0.06,Y,006040,1000,396 억,,816399,N,N,995,N,00,N
20250411,130211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35700,500,2,1.42,399132750,11254,64.89,34950,36600,34850,45750,24650,35200,35465.86,2.06,0,-2998,35966,35582,34816,34432,33666,35775,34625,396,10550,1000,26040,50,1,39624084,14146,20.61,0.51,12,0.03,1732.00,70567.00,38150,20250324,-6.42,26506,20240819,34.69,38150,-6.42,20250324,32550,9.68,20250203,40000,-10.75,20241224,29150,22.47,20240819,0.06,Y,006040,1000,396 억,,816399,N,N,995,N,00,N
20250411,120211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35200,0,3,0.00,228821950,6468,37.29,34950,36600,34850,45750,24650,35200,35377.54,2.06,0,-1645,35966,35582,34816,34432,33666,35775,34625,396,10550,1000,26040,50,1,39624084,13948,20.32,0.50,12,0.02,1732.00,70567.00,38150,20250324,-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,,816399,N,N,995,N,00,N
20250411,110210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35150,-50,5,-0.14,207774050,5869,33.84,34950,36600,34850,45750,24650,35200,35401.95,2.06,0,-1463,35966,35582,34816,34432,33666,35775,34625,396,10550,1000,26040,50,1,39624084,13928,20.29,0.50,12,0.01,1732.00,70567.00,38150,20250324,-7.86,26506,20240819,32.61,38150,-7.86,20250324,32550,7.99,20250203,40000,-12.12,20241224,29150,20.58,20240819,0.06,Y,006040,1000,396 억,,816399,N,N,995,N,00,N
20250411,100211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35150,-50,5,-0.14,47382550,1354,7.81,34950,35200,34850,45750,24650,35200,34994.50,2.06,0,-1093,35966,35582,34816,34432,33666,35775,34625,396,10550,1000,26040,50,1,39624084,13928,20.29,0.50,12,0.00,1732.00,70567.00,38150,20250324,-7.86,26506,20240819,32.61,38150,-7.86,20250324,32550,7.99,20250203,40000,-12.12,20241224,29150,20.58,20240819,0.06,Y,006040,1000,396 억,,816399,N,N,995,N,00,N
20250411,090211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34900,-300,5,-0.85,698900,20,0.12,34950,34950,34900,45750,24650,35200,34945.00,2.06,0,-7,35966,35582,34816,34432,33666,35775,34625,396,10550,1000,26040,50,1,39624084,13829,20.15,0.49,12,0.00,1732.00,70567.00,38150,20250324,-8.52,26506,20240819,31.67,38150,-8.52,20250324,32550,7.22,20250203,40000,-12.75,20241224,29150,19.73,20240819,0.06,Y,006040,1000,396 억,,816399,N,N,995,N,00,N
20250410,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35200,1300,2,3.83,605059450,17343,139.80,34350,35200,34050,44050,23750,33900,34887.82,2.04,0,8327,35266,34582,33966,33282,32666,34275,32975,396,10150,1000,25080,50,1,39624084,13948,20.32,0.50,12,0.04,1732.00,70567.00,38150,20250324,-7.73,26506,20240819,32.80,38150,-7.73,20250324,32550,8.14,20250203,40000,-12.00,20241224,29150,20.75,20240819,0.05,Y,006040,1000,396 억,,808815,N,N,995,N,00,N
20250410,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35050,1150,2,3.39,480397900,13782,111.09,34350,35200,34050,44050,23750,33900,34856.91,2.04,0,6577,35266,34582,33966,33282,32666,34275,32975,396,10150,1000,25080,50,1,39624084,13888,20.24,0.50,12,0.03,1732.00,70567.00,38150,20250324,-8.13,26506,20240819,32.23,38150,-8.13,20250324,32550,7.68,20250203,40000,-12.38,20241224,29150,20.24,20240819,0.05,Y,006040,1000,396 억,,808815,N,N,730,N,00,N
20250410,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35150,1250,2,3.69,324499000,9323,75.15,34350,35150,34050,44050,23750,33900,34806.29,2.04,0,4006,35266,34582,33966,33282,32666,34275,32975,396,10150,1000,25080,50,1,39624084,13928,20.29,0.50,12,0.02,1732.00,70567.00,38150,20250324,-7.86,26506,20240819,32.61,38150,-7.86,20250324,32550,7.99,20250203,40000,-12.12,20241224,29150,20.58,20240819,0.05,Y,006040,1000,396 억,,808815,N,N,730,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 20250411 160210 55 60.00 KOSPI 금융 N N N Y 60 N 35700 500 2 1.42 706928925 19884 114.65 34950 36600 34850 45750 24650 35200 35552.65 2.06 0 -64 35966 35582 34816 34432 33666 35775 34625 396 10550 1000 26040 50 1 39624084 14146 20.61 0.51 12 0.05 1732.00 70567.00 38150 20250324 -6.42 26506 20240819 34.69 38150 -6.42 20250324 32550 9.68 20250203 40000 -10.75 20241224 29150 22.47 20240819 0.06 Y 006040 1000 396 억 816399 N N 1008 N 00 N
3 20250411 150210 55 60.00 KOSPI 금융 N N N Y 60 N 35550 350 2 0.99 619236475 17422 100.46 34950 36600 34850 45750 24650 35200 35543.36 2.06 0 -114 35966 35582 34816 34432 33666 35775 34625 396 10550 1000 26040 50 1 39624084 14086 20.53 0.50 12 0.04 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 816399 N N 995 N 00 N
4 20250411 140211 55 60.00 KOSPI 금융 N N N Y 60 N 35650 450 2 1.28 525058925 14784 85.24 34950 36600 34850 45750 24650 35200 35515.35 2.06 0 -1063 35966 35582 34816 34432 33666 35775 34625 396 10550 1000 26040 50 1 39624084 14126 20.58 0.51 12 0.04 1732.00 70567.00 38150 20250324 -6.55 26506 20240819 34.50 38150 -6.55 20250324 32550 9.52 20250203 40000 -10.88 20241224 29150 22.30 20240819 0.06 Y 006040 1000 396 억 816399 N N 995 N 00 N
5 20250411 130211 55 60.00 KOSPI 금융 N N N Y 60 N 35700 500 2 1.42 399132750 11254 64.89 34950 36600 34850 45750 24650 35200 35465.86 2.06 0 -2998 35966 35582 34816 34432 33666 35775 34625 396 10550 1000 26040 50 1 39624084 14146 20.61 0.51 12 0.03 1732.00 70567.00 38150 20250324 -6.42 26506 20240819 34.69 38150 -6.42 20250324 32550 9.68 20250203 40000 -10.75 20241224 29150 22.47 20240819 0.06 Y 006040 1000 396 억 816399 N N 995 N 00 N
6 20250411 120211 55 60.00 KOSPI 금융 N N N Y 60 N 35200 0 3 0.00 228821950 6468 37.29 34950 36600 34850 45750 24650 35200 35377.54 2.06 0 -1645 35966 35582 34816 34432 33666 35775 34625 396 10550 1000 26040 50 1 39624084 13948 20.32 0.50 12 0.02 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 816399 N N 995 N 00 N
7 20250411 110210 55 60.00 KOSPI 금융 N N N Y 60 N 35150 -50 5 -0.14 207774050 5869 33.84 34950 36600 34850 45750 24650 35200 35401.95 2.06 0 -1463 35966 35582 34816 34432 33666 35775 34625 396 10550 1000 26040 50 1 39624084 13928 20.29 0.50 12 0.01 1732.00 70567.00 38150 20250324 -7.86 26506 20240819 32.61 38150 -7.86 20250324 32550 7.99 20250203 40000 -12.12 20241224 29150 20.58 20240819 0.06 Y 006040 1000 396 억 816399 N N 995 N 00 N
8 20250411 100211 55 60.00 KOSPI 금융 N N N Y 60 N 35150 -50 5 -0.14 47382550 1354 7.81 34950 35200 34850 45750 24650 35200 34994.50 2.06 0 -1093 35966 35582 34816 34432 33666 35775 34625 396 10550 1000 26040 50 1 39624084 13928 20.29 0.50 12 0.00 1732.00 70567.00 38150 20250324 -7.86 26506 20240819 32.61 38150 -7.86 20250324 32550 7.99 20250203 40000 -12.12 20241224 29150 20.58 20240819 0.06 Y 006040 1000 396 억 816399 N N 995 N 00 N
9 20250411 090211 55 60.00 KOSPI 금융 N N N Y 60 N 34900 -300 5 -0.85 698900 20 0.12 34950 34950 34900 45750 24650 35200 34945.00 2.06 0 -7 35966 35582 34816 34432 33666 35775 34625 396 10550 1000 26040 50 1 39624084 13829 20.15 0.49 12 0.00 1732.00 70567.00 38150 20250324 -8.52 26506 20240819 31.67 38150 -8.52 20250324 32550 7.22 20250203 40000 -12.75 20241224 29150 19.73 20240819 0.06 Y 006040 1000 396 억 816399 N N 995 N 00 N
10 20250410 160210 55 60.00 KOSPI 금융 N N N Y 60 N 35200 1300 2 3.83 605059450 17343 139.80 34350 35200 34050 44050 23750 33900 34887.82 2.04 0 8327 35266 34582 33966 33282 32666 34275 32975 396 10150 1000 25080 50 1 39624084 13948 20.32 0.50 12 0.04 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 0.05 Y 006040 1000 396 억 808815 N N 995 N 00 N
11 20250410 150210 55 60.00 KOSPI 금융 N N N Y 60 N 35050 1150 2 3.39 480397900 13782 111.09 34350 35200 34050 44050 23750 33900 34856.91 2.04 0 6577 35266 34582 33966 33282 32666 34275 32975 396 10150 1000 25080 50 1 39624084 13888 20.24 0.50 12 0.03 1732.00 70567.00 38150 20250324 -8.13 26506 20240819 32.23 38150 -8.13 20250324 32550 7.68 20250203 40000 -12.38 20241224 29150 20.24 20240819 0.05 Y 006040 1000 396 억 808815 N N 730 N 00 N
12 20250410 140210 55 60.00 KOSPI 금융 N N N Y 60 N 35150 1250 2 3.69 324499000 9323 75.15 34350 35150 34050 44050 23750 33900 34806.29 2.04 0 4006 35266 34582 33966 33282 32666 34275 32975 396 10150 1000 25080 50 1 39624084 13928 20.29 0.50 12 0.02 1732.00 70567.00 38150 20250324 -7.86 26506 20240819 32.61 38150 -7.86 20250324 32550 7.99 20250203 40000 -12.12 20241224 29150 20.58 20240819 0.05 Y 006040 1000 396 억 808815 N N 730 N 00 N