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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,250,2,0.70,675853375,18810,92.03,35850,36300,35550,46250,24950,35600,35930.54,1.95,0,3881,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14205,8.51,0.58,12,0.05,4215.00,62149.00,38000,20241230,-5.66,26506,20240819,35.25,37100,-3.37,20250224,32550,10.14,20250203,40700,-11.92,20240307,29150,22.98,20240819,0.06,N,006040,1000,396 억,,771203,N,N,68,N,00,N
20250306,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,50,2,0.14,626495325,17432,85.28,35850,36300,35550,46250,24950,35600,35939.38,1.95,0,4043,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14126,8.46,0.57,12,0.04,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40700,-12.41,20240307,29150,22.30,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N
20250306,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35800,200,2,0.56,482728725,13399,65.55,35850,36300,35650,46250,24950,35600,36027.22,1.95,0,4546,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14185,8.49,0.58,12,0.03,4215.00,62149.00,38000,20241230,-5.79,26506,20240819,35.06,37100,-3.50,20250224,32550,9.98,20250203,40700,-12.04,20240307,29150,22.81,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N
20250306,130210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,250,2,0.70,467989775,12988,63.54,35850,36300,35650,46250,24950,35600,36032.47,1.95,0,4465,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14205,8.51,0.58,12,0.03,4215.00,62149.00,38000,20241230,-5.66,26506,20240819,35.25,37100,-3.37,20250224,32550,10.14,20250203,40700,-11.92,20240307,29150,22.98,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N
20250306,120211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35800,200,2,0.56,414568475,11495,56.24,35850,36300,35650,46250,24950,35600,36065.11,1.95,0,3887,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14185,8.49,0.58,12,0.03,4215.00,62149.00,38000,20241230,-5.79,26506,20240819,35.06,37100,-3.50,20250224,32550,9.98,20250203,40700,-12.04,20240307,29150,22.81,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N
20250306,110210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,250,2,0.70,402412025,11156,54.58,35850,36300,35650,46250,24950,35600,36071.35,1.95,0,3906,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14205,8.51,0.58,12,0.03,4215.00,62149.00,38000,20241230,-5.66,26506,20240819,35.25,37100,-3.37,20250224,32550,10.14,20250203,40700,-11.92,20240307,29150,22.98,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N
20250306,100210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35900,300,2,0.84,250512050,6956,34.03,35850,36300,35650,46250,24950,35600,36013.81,1.95,0,1311,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14225,8.52,0.58,12,0.02,4215.00,62149.00,38000,20241230,-5.53,26506,20240819,35.44,37100,-3.23,20250224,32550,10.29,20250203,40700,-11.79,20240307,29150,23.16,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N
20250306,090211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,50,2,0.14,322250,9,0.04,35850,35850,35650,46250,24950,35600,35805.56,1.95,0,1,36566,36082,35716,35232,34866,36325,35475,396,10650,1000,26340,50,1,39624084,14126,8.46,0.57,12,0.00,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40700,-12.41,20240307,29150,22.30,20240819,0.06,N,006040,1000,396 억,,771203,N,N,175,N,00,N
20250305,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35600,250,2,0.71,729188325,20432,208.36,35350,36200,35350,45950,24750,35350,35688.54,1.93,0,4927,36050,35700,35150,34800,34250,35875,34975,396,10600,1000,26150,50,1,39624084,14106,8.45,0.57,12,0.05,4215.00,62149.00,38000,20241230,-6.32,26506,20240819,34.31,37100,-4.04,20250224,32550,9.37,20250203,40700,-12.53,20240307,29150,22.13,20240819,0.08,N,006040,1000,396 억,,766038,N,N,175,N,00,N
20250305,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,200,2,0.57,694464575,19457,198.42,35350,36200,35350,45950,24750,35350,35692.27,1.93,0,4928,36050,35700,35150,34800,34250,35875,34975,396,10600,1000,26150,50,1,39624084,14086,8.43,0.57,12,0.05,4215.00,62149.00,38000,20241230,-6.45,26506,20240819,34.12,37100,-4.18,20250224,32550,9.22,20250203,40700,-12.65,20240307,29150,21.96,20240819,0.08,N,006040,1000,396 억,,766038,N,N,16,N,00,N
20250305,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,150,2,0.42,615501575,17242,175.83,35350,36200,35350,45950,24750,35350,35697.81,1.93,0,4214,36050,35700,35150,34800,34250,35875,34975,396,10600,1000,26150,50,1,39624084,14067,8.42,0.57,12,0.04,4215.00,62149.00,38000,20241230,-6.58,26506,20240819,33.93,37100,-4.31,20250224,32550,9.06,20250203,40700,-12.78,20240307,29150,21.78,20240819,0.08,N,006040,1000,396 억,,766038,N,N,16,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 20250306 160210 55 60.00 KOSPI 금융 N N N Y 60 N 35850 250 2 0.70 675853375 18810 92.03 35850 36300 35550 46250 24950 35600 35930.54 1.95 0 3881 36566 36082 35716 35232 34866 36325 35475 396 10650 1000 26340 50 1 39624084 14205 8.51 0.58 12 0.05 4215.00 62149.00 38000 20241230 -5.66 26506 20240819 35.25 37100 -3.37 20250224 32550 10.14 20250203 40700 -11.92 20240307 29150 22.98 20240819 0.06 N 006040 1000 396 억 771203 N N 68 N 00 N
3 20250306 150210 55 60.00 KOSPI 금융 N N N Y 60 N 35650 50 2 0.14 626495325 17432 85.28 35850 36300 35550 46250 24950 35600 35939.38 1.95 0 4043 36566 36082 35716 35232 34866 36325 35475 396 10650 1000 26340 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 40700 -12.41 20240307 29150 22.30 20240819 0.06 N 006040 1000 396 억 771203 N N 175 N 00 N
4 20250306 140210 55 60.00 KOSPI 금융 N N N Y 60 N 35800 200 2 0.56 482728725 13399 65.55 35850 36300 35650 46250 24950 35600 36027.22 1.95 0 4546 36566 36082 35716 35232 34866 36325 35475 396 10650 1000 26340 50 1 39624084 14185 8.49 0.58 12 0.03 4215.00 62149.00 38000 20241230 -5.79 26506 20240819 35.06 37100 -3.50 20250224 32550 9.98 20250203 40700 -12.04 20240307 29150 22.81 20240819 0.06 N 006040 1000 396 억 771203 N N 175 N 00 N
5 20250306 130210 55 60.00 KOSPI 금융 N N N Y 60 N 35850 250 2 0.70 467989775 12988 63.54 35850 36300 35650 46250 24950 35600 36032.47 1.95 0 4465 36566 36082 35716 35232 34866 36325 35475 396 10650 1000 26340 50 1 39624084 14205 8.51 0.58 12 0.03 4215.00 62149.00 38000 20241230 -5.66 26506 20240819 35.25 37100 -3.37 20250224 32550 10.14 20250203 40700 -11.92 20240307 29150 22.98 20240819 0.06 N 006040 1000 396 억 771203 N N 175 N 00 N
6 20250306 120211 55 60.00 KOSPI 금융 N N N Y 60 N 35800 200 2 0.56 414568475 11495 56.24 35850 36300 35650 46250 24950 35600 36065.11 1.95 0 3887 36566 36082 35716 35232 34866 36325 35475 396 10650 1000 26340 50 1 39624084 14185 8.49 0.58 12 0.03 4215.00 62149.00 38000 20241230 -5.79 26506 20240819 35.06 37100 -3.50 20250224 32550 9.98 20250203 40700 -12.04 20240307 29150 22.81 20240819 0.06 N 006040 1000 396 억 771203 N N 175 N 00 N
7 20250306 110210 55 60.00 KOSPI 금융 N N N Y 60 N 35850 250 2 0.70 402412025 11156 54.58 35850 36300 35650 46250 24950 35600 36071.35 1.95 0 3906 36566 36082 35716 35232 34866 36325 35475 396 10650 1000 26340 50 1 39624084 14205 8.51 0.58 12 0.03 4215.00 62149.00 38000 20241230 -5.66 26506 20240819 35.25 37100 -3.37 20250224 32550 10.14 20250203 40700 -11.92 20240307 29150 22.98 20240819 0.06 N 006040 1000 396 억 771203 N N 175 N 00 N
8 20250306 100210 55 60.00 KOSPI 금융 N N N Y 60 N 35900 300 2 0.84 250512050 6956 34.03 35850 36300 35650 46250 24950 35600 36013.81 1.95 0 1311 36566 36082 35716 35232 34866 36325 35475 396 10650 1000 26340 50 1 39624084 14225 8.52 0.58 12 0.02 4215.00 62149.00 38000 20241230 -5.53 26506 20240819 35.44 37100 -3.23 20250224 32550 10.29 20250203 40700 -11.79 20240307 29150 23.16 20240819 0.06 N 006040 1000 396 억 771203 N N 175 N 00 N
9 20250306 090211 55 60.00 KOSPI 금융 N N N Y 60 N 35650 50 2 0.14 322250 9 0.04 35850 35850 35650 46250 24950 35600 35805.56 1.95 0 1 36566 36082 35716 35232 34866 36325 35475 396 10650 1000 26340 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 40700 -12.41 20240307 29150 22.30 20240819 0.06 N 006040 1000 396 억 771203 N N 175 N 00 N
10 20250305 160209 55 60.00 KOSPI 금융 N N N Y 60 N 35600 250 2 0.71 729188325 20432 208.36 35350 36200 35350 45950 24750 35350 35688.54 1.93 0 4927 36050 35700 35150 34800 34250 35875 34975 396 10600 1000 26150 50 1 39624084 14106 8.45 0.57 12 0.05 4215.00 62149.00 38000 20241230 -6.32 26506 20240819 34.31 37100 -4.04 20250224 32550 9.37 20250203 40700 -12.53 20240307 29150 22.13 20240819 0.08 N 006040 1000 396 억 766038 N N 175 N 00 N
11 20250305 150210 55 60.00 KOSPI 금융 N N N Y 60 N 35550 200 2 0.57 694464575 19457 198.42 35350 36200 35350 45950 24750 35350 35692.27 1.93 0 4928 36050 35700 35150 34800 34250 35875 34975 396 10600 1000 26150 50 1 39624084 14086 8.43 0.57 12 0.05 4215.00 62149.00 38000 20241230 -6.45 26506 20240819 34.12 37100 -4.18 20250224 32550 9.22 20250203 40700 -12.65 20240307 29150 21.96 20240819 0.08 N 006040 1000 396 억 766038 N N 16 N 00 N
12 20250305 140209 55 60.00 KOSPI 금융 N N N Y 60 N 35500 150 2 0.42 615501575 17242 175.83 35350 36200 35350 45950 24750 35350 35697.81 1.93 0 4214 36050 35700 35150 34800 34250 35875 34975 396 10600 1000 26150 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 40700 -12.78 20240307 29150 21.78 20240819 0.08 N 006040 1000 396 억 766038 N N 16 N 00 N