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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36000,300,2,0.84,419950050,11684,58.76,35800,36400,35350,46400,25000,35700,35942.32,2.06,0,1431,37466,36582,35716,34832,33966,37025,35275,396,10700,1000,26410,50,1,39624084,14265,20.79,0.51,12,0.03,1732.00,70567.00,38150,20250324,-5.64,26506,20240819,35.82,38150,-5.64,20250324,32550,10.60,20250203,40000,-10.00,20241224,29150,23.50,20240819,0.06,Y,006040,1000,396 억,,814931,N,N,1509,N,00,N
20250414,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36000,300,2,0.84,376928800,10491,52.76,35800,36400,35350,46400,25000,35700,35928.78,2.06,0,834,37466,36582,35716,34832,33966,37025,35275,396,10700,1000,26410,50,1,39624084,14265,20.79,0.51,12,0.03,1732.00,70567.00,38150,20250324,-5.64,26506,20240819,35.82,38150,-5.64,20250324,32550,10.60,20250203,40000,-10.00,20241224,29150,23.50,20240819,0.06,Y,006040,1000,396 억,,814931,N,N,1008,N,00,N
20250414,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36100,400,2,1.12,313836150,8742,43.96,35800,36400,35350,46400,25000,35700,35899.81,2.06,0,1184,37466,36582,35716,34832,33966,37025,35275,396,10700,1000,26410,50,1,39624084,14304,20.84,0.51,12,0.02,1732.00,70567.00,38150,20250324,-5.37,26506,20240819,36.20,38150,-5.37,20250324,32550,10.91,20250203,40000,-9.75,20241224,29150,23.84,20240819,0.06,Y,006040,1000,396 억,,814931,N,N,1008,N,00,N
20250414,130211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35900,200,2,0.56,239418950,6681,33.60,35800,36400,35350,46400,25000,35700,35835.80,2.06,0,983,37466,36582,35716,34832,33966,37025,35275,396,10700,1000,26410,50,1,39624084,14225,20.73,0.51,12,0.02,1732.00,70567.00,38150,20250324,-5.90,26506,20240819,35.44,38150,-5.90,20250324,32550,10.29,20250203,40000,-10.25,20241224,29150,23.16,20240819,0.06,Y,006040,1000,396 억,,814931,N,N,1008,N,00,N
20250414,120211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35900,200,2,0.56,231029200,6447,32.42,35800,36400,35350,46400,25000,35700,35835.15,2.06,0,770,37466,36582,35716,34832,33966,37025,35275,396,10700,1000,26410,50,1,39624084,14225,20.73,0.51,12,0.02,1732.00,70567.00,38150,20250324,-5.90,26506,20240819,35.44,38150,-5.90,20250324,32550,10.29,20250203,40000,-10.25,20241224,29150,23.16,20240819,0.06,Y,006040,1000,396 억,,814931,N,N,1008,N,00,N
20250414,110210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35900,200,2,0.56,187675900,5238,26.34,35800,36400,35350,46400,25000,35700,35829.69,2.06,0,144,37466,36582,35716,34832,33966,37025,35275,396,10700,1000,26410,50,1,39624084,14225,20.73,0.51,12,0.01,1732.00,70567.00,38150,20250324,-5.90,26506,20240819,35.44,38150,-5.90,20250324,32550,10.29,20250203,40000,-10.25,20241224,29150,23.16,20240819,0.06,Y,006040,1000,396 억,,814931,N,N,1008,N,00,N
20250414,100211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35700,0,3,0.00,149190950,4159,20.92,35800,36400,35350,46400,25000,35700,35871.83,2.06,0,-657,37466,36582,35716,34832,33966,37025,35275,396,10700,1000,26410,50,1,39624084,14146,20.61,0.51,12,0.01,1732.00,70567.00,38150,20250324,-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,,814931,N,N,1008,N,00,N
20250414,090211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35750,50,2,0.14,393750,11,0.06,35800,35800,35750,46400,25000,35700,35795.45,2.06,0,0,37466,36582,35716,34832,33966,37025,35275,396,10700,1000,26410,50,1,39624084,14166,20.64,0.51,12,0.00,1732.00,70567.00,38150,20250324,-6.29,26506,20240819,34.88,38150,-6.29,20250324,32550,9.83,20250203,40000,-10.62,20241224,29150,22.64,20240819,0.06,Y,006040,1000,396 억,,814931,N,N,1008,N,00,N
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
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 20250414 160210 55 60.00 KOSPI 금융 N N N Y 60 N 36000 300 2 0.84 419950050 11684 58.76 35800 36400 35350 46400 25000 35700 35942.32 2.06 0 1431 37466 36582 35716 34832 33966 37025 35275 396 10700 1000 26410 50 1 39624084 14265 20.79 0.51 12 0.03 1732.00 70567.00 38150 20250324 -5.64 26506 20240819 35.82 38150 -5.64 20250324 32550 10.60 20250203 40000 -10.00 20241224 29150 23.50 20240819 0.06 Y 006040 1000 396 억 814931 N N 1509 N 00 N
3 20250414 150211 55 60.00 KOSPI 금융 N N N Y 60 N 36000 300 2 0.84 376928800 10491 52.76 35800 36400 35350 46400 25000 35700 35928.78 2.06 0 834 37466 36582 35716 34832 33966 37025 35275 396 10700 1000 26410 50 1 39624084 14265 20.79 0.51 12 0.03 1732.00 70567.00 38150 20250324 -5.64 26506 20240819 35.82 38150 -5.64 20250324 32550 10.60 20250203 40000 -10.00 20241224 29150 23.50 20240819 0.06 Y 006040 1000 396 억 814931 N N 1008 N 00 N
4 20250414 140211 55 60.00 KOSPI 금융 N N N Y 60 N 36100 400 2 1.12 313836150 8742 43.96 35800 36400 35350 46400 25000 35700 35899.81 2.06 0 1184 37466 36582 35716 34832 33966 37025 35275 396 10700 1000 26410 50 1 39624084 14304 20.84 0.51 12 0.02 1732.00 70567.00 38150 20250324 -5.37 26506 20240819 36.20 38150 -5.37 20250324 32550 10.91 20250203 40000 -9.75 20241224 29150 23.84 20240819 0.06 Y 006040 1000 396 억 814931 N N 1008 N 00 N
5 20250414 130211 55 60.00 KOSPI 금융 N N N Y 60 N 35900 200 2 0.56 239418950 6681 33.60 35800 36400 35350 46400 25000 35700 35835.80 2.06 0 983 37466 36582 35716 34832 33966 37025 35275 396 10700 1000 26410 50 1 39624084 14225 20.73 0.51 12 0.02 1732.00 70567.00 38150 20250324 -5.90 26506 20240819 35.44 38150 -5.90 20250324 32550 10.29 20250203 40000 -10.25 20241224 29150 23.16 20240819 0.06 Y 006040 1000 396 억 814931 N N 1008 N 00 N
6 20250414 120211 55 60.00 KOSPI 금융 N N N Y 60 N 35900 200 2 0.56 231029200 6447 32.42 35800 36400 35350 46400 25000 35700 35835.15 2.06 0 770 37466 36582 35716 34832 33966 37025 35275 396 10700 1000 26410 50 1 39624084 14225 20.73 0.51 12 0.02 1732.00 70567.00 38150 20250324 -5.90 26506 20240819 35.44 38150 -5.90 20250324 32550 10.29 20250203 40000 -10.25 20241224 29150 23.16 20240819 0.06 Y 006040 1000 396 억 814931 N N 1008 N 00 N
7 20250414 110210 55 60.00 KOSPI 금융 N N N Y 60 N 35900 200 2 0.56 187675900 5238 26.34 35800 36400 35350 46400 25000 35700 35829.69 2.06 0 144 37466 36582 35716 34832 33966 37025 35275 396 10700 1000 26410 50 1 39624084 14225 20.73 0.51 12 0.01 1732.00 70567.00 38150 20250324 -5.90 26506 20240819 35.44 38150 -5.90 20250324 32550 10.29 20250203 40000 -10.25 20241224 29150 23.16 20240819 0.06 Y 006040 1000 396 억 814931 N N 1008 N 00 N
8 20250414 100211 55 60.00 KOSPI 금융 N N N Y 60 N 35700 0 3 0.00 149190950 4159 20.92 35800 36400 35350 46400 25000 35700 35871.83 2.06 0 -657 37466 36582 35716 34832 33966 37025 35275 396 10700 1000 26410 50 1 39624084 14146 20.61 0.51 12 0.01 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 814931 N N 1008 N 00 N
9 20250414 090211 55 60.00 KOSPI 금융 N N N Y 60 N 35750 50 2 0.14 393750 11 0.06 35800 35800 35750 46400 25000 35700 35795.45 2.06 0 0 37466 36582 35716 34832 33966 37025 35275 396 10700 1000 26410 50 1 39624084 14166 20.64 0.51 12 0.00 1732.00 70567.00 38150 20250324 -6.29 26506 20240819 34.88 38150 -6.29 20250324 32550 9.83 20250203 40000 -10.62 20241224 29150 22.64 20240819 0.06 Y 006040 1000 396 억 814931 N N 1008 N 00 N
10 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
11 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
12 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