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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,-100,5,-0.28,524334625,14764,125.27,35900,36100,34000,46450,25050,35750,35514.40,1.95,0,806,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14126,8.46,0.57,12,0.04,4215.00,62149.00,38000,20241230,-6.18,26506,20240819,34.50,37100,-3.91,20250224,32550,9.52,20250203,40000,-10.88,20241224,29150,22.30,20240819,0.08,N,006040,1000,396 억,,771665,N,N,104,N,00,N
20250313,150214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,-200,5,-0.56,460713225,12978,110.11,35900,36100,34000,46450,25050,35750,35499.56,1.95,0,1188,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14086,8.43,0.57,12,0.03,4215.00,62149.00,38000,20241230,-6.45,26506,20240819,34.12,37100,-4.18,20250224,32550,9.22,20250203,40000,-11.12,20241224,29150,21.96,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N
20250313,140213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-300,5,-0.84,436870575,12306,104.41,35900,36100,34000,46450,25050,35750,35500.62,1.95,0,1235,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14047,8.41,0.57,12,0.03,4215.00,62149.00,38000,20241230,-6.71,26506,20240819,33.74,37100,-4.45,20250224,32550,8.91,20250203,40000,-11.38,20241224,29150,21.61,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N
20250313,130214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-300,5,-0.84,406381150,11447,97.12,35900,36100,34000,46450,25050,35750,35501.11,1.95,0,1442,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14047,8.41,0.57,12,0.03,4215.00,62149.00,38000,20241230,-6.71,26506,20240819,33.74,37100,-4.45,20250224,32550,8.91,20250203,40000,-11.38,20241224,29150,21.61,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N
20250313,120213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35300,-450,5,-1.26,395924550,11153,94.63,35900,36100,34000,46450,25050,35750,35499.38,1.95,0,1461,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,13987,8.37,0.57,12,0.03,4215.00,62149.00,38000,20241230,-7.11,26506,20240819,33.18,37100,-4.85,20250224,32550,8.45,20250203,40000,-11.75,20241224,29150,21.10,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N
20250313,110213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35700,-50,5,-0.14,196197950,5507,46.72,35900,36100,35300,46450,25050,35750,35627.01,1.95,0,6,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14146,8.47,0.57,12,0.01,4215.00,62149.00,38000,20241230,-6.05,26506,20240819,34.69,37100,-3.77,20250224,32550,9.68,20250203,40000,-10.75,20241224,29150,22.47,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N
20250313,100213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35750,0,3,0.00,19881400,556,4.72,35900,35900,35550,46450,25050,35750,35757.91,1.95,0,-128,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14166,8.48,0.58,12,0.00,4215.00,62149.00,38000,20241230,-5.92,26506,20240819,34.88,37100,-3.64,20250224,32550,9.83,20250203,40000,-10.62,20241224,29150,22.64,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N
20250313,090214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,-200,5,-0.56,358300,10,0.08,35900,35900,35550,46450,25050,35750,35830.00,1.95,0,2,36216,35982,35616,35382,35016,36100,35500,396,10700,1000,26450,50,1,39624084,14086,8.43,0.57,12,0.00,4215.00,62149.00,38000,20241230,-6.45,26506,20240819,34.12,37100,-4.18,20250224,32550,9.22,20250203,40000,-11.12,20241224,29150,21.96,20240819,0.08,N,006040,1000,396 억,,771665,N,N,121,N,00,N
20250312,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35750,100,2,0.28,402203350,11337,69.79,35650,35850,35250,46300,25000,35650,35466.53,1.95,0,-3313,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14166,8.48,0.58,12,0.03,4215.00,62149.00,38000,20241230,-5.92,26506,20240819,34.88,37100,-3.64,20250224,32550,9.83,20250203,40500,-11.73,20240312,29150,22.64,20240819,0.08,N,006040,1000,396 억,,774392,N,N,121,N,00,N
20250312,150214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-150,5,-0.42,348341600,9830,60.51,35650,35800,35250,46300,25000,35650,35436.58,1.95,0,-3204,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14067,8.42,0.57,12,0.02,4215.00,62149.00,38000,20241230,-6.58,26506,20240819,33.93,37100,-4.31,20250224,32550,9.06,20250203,40500,-12.35,20240312,29150,21.78,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,N,00,N
20250312,140213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-200,5,-0.56,272661750,7703,47.42,35650,35700,35250,46300,25000,35650,35396.83,1.95,0,-3773,36350,36000,35600,35250,34850,35800,35050,396,10650,1000,26380,50,1,39624084,14047,8.41,0.57,12,0.02,4215.00,62149.00,38000,20241230,-6.71,26506,20240819,33.74,37100,-4.45,20250224,32550,8.91,20250203,40500,-12.47,20240312,29150,21.61,20240819,0.08,N,006040,1000,396 억,,774392,N,N,7,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 20250313 160213 55 60.00 KOSPI 금융 N N N Y 60 N 35650 -100 5 -0.28 524334625 14764 125.27 35900 36100 34000 46450 25050 35750 35514.40 1.95 0 806 36216 35982 35616 35382 35016 36100 35500 396 10700 1000 26450 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 40000 -10.88 20241224 29150 22.30 20240819 0.08 N 006040 1000 396 억 771665 N N 104 N 00 N
3 20250313 150214 55 60.00 KOSPI 금융 N N N Y 60 N 35550 -200 5 -0.56 460713225 12978 110.11 35900 36100 34000 46450 25050 35750 35499.56 1.95 0 1188 36216 35982 35616 35382 35016 36100 35500 396 10700 1000 26450 50 1 39624084 14086 8.43 0.57 12 0.03 4215.00 62149.00 38000 20241230 -6.45 26506 20240819 34.12 37100 -4.18 20250224 32550 9.22 20250203 40000 -11.12 20241224 29150 21.96 20240819 0.08 N 006040 1000 396 억 771665 N N 121 N 00 N
4 20250313 140213 55 60.00 KOSPI 금융 N N N Y 60 N 35450 -300 5 -0.84 436870575 12306 104.41 35900 36100 34000 46450 25050 35750 35500.62 1.95 0 1235 36216 35982 35616 35382 35016 36100 35500 396 10700 1000 26450 50 1 39624084 14047 8.41 0.57 12 0.03 4215.00 62149.00 38000 20241230 -6.71 26506 20240819 33.74 37100 -4.45 20250224 32550 8.91 20250203 40000 -11.38 20241224 29150 21.61 20240819 0.08 N 006040 1000 396 억 771665 N N 121 N 00 N
5 20250313 130214 55 60.00 KOSPI 금융 N N N Y 60 N 35450 -300 5 -0.84 406381150 11447 97.12 35900 36100 34000 46450 25050 35750 35501.11 1.95 0 1442 36216 35982 35616 35382 35016 36100 35500 396 10700 1000 26450 50 1 39624084 14047 8.41 0.57 12 0.03 4215.00 62149.00 38000 20241230 -6.71 26506 20240819 33.74 37100 -4.45 20250224 32550 8.91 20250203 40000 -11.38 20241224 29150 21.61 20240819 0.08 N 006040 1000 396 억 771665 N N 121 N 00 N
6 20250313 120213 55 60.00 KOSPI 금융 N N N Y 60 N 35300 -450 5 -1.26 395924550 11153 94.63 35900 36100 34000 46450 25050 35750 35499.38 1.95 0 1461 36216 35982 35616 35382 35016 36100 35500 396 10700 1000 26450 50 1 39624084 13987 8.37 0.57 12 0.03 4215.00 62149.00 38000 20241230 -7.11 26506 20240819 33.18 37100 -4.85 20250224 32550 8.45 20250203 40000 -11.75 20241224 29150 21.10 20240819 0.08 N 006040 1000 396 억 771665 N N 121 N 00 N
7 20250313 110213 55 60.00 KOSPI 금융 N N N Y 60 N 35700 -50 5 -0.14 196197950 5507 46.72 35900 36100 35300 46450 25050 35750 35627.01 1.95 0 6 36216 35982 35616 35382 35016 36100 35500 396 10700 1000 26450 50 1 39624084 14146 8.47 0.57 12 0.01 4215.00 62149.00 38000 20241230 -6.05 26506 20240819 34.69 37100 -3.77 20250224 32550 9.68 20250203 40000 -10.75 20241224 29150 22.47 20240819 0.08 N 006040 1000 396 억 771665 N N 121 N 00 N
8 20250313 100213 55 60.00 KOSPI 금융 N N N Y 60 N 35750 0 3 0.00 19881400 556 4.72 35900 35900 35550 46450 25050 35750 35757.91 1.95 0 -128 36216 35982 35616 35382 35016 36100 35500 396 10700 1000 26450 50 1 39624084 14166 8.48 0.58 12 0.00 4215.00 62149.00 38000 20241230 -5.92 26506 20240819 34.88 37100 -3.64 20250224 32550 9.83 20250203 40000 -10.62 20241224 29150 22.64 20240819 0.08 N 006040 1000 396 억 771665 N N 121 N 00 N
9 20250313 090214 55 60.00 KOSPI 금융 N N N Y 60 N 35550 -200 5 -0.56 358300 10 0.08 35900 35900 35550 46450 25050 35750 35830.00 1.95 0 2 36216 35982 35616 35382 35016 36100 35500 396 10700 1000 26450 50 1 39624084 14086 8.43 0.57 12 0.00 4215.00 62149.00 38000 20241230 -6.45 26506 20240819 34.12 37100 -4.18 20250224 32550 9.22 20250203 40000 -11.12 20241224 29150 21.96 20240819 0.08 N 006040 1000 396 억 771665 N N 121 N 00 N
10 20250312 160212 55 60.00 KOSPI 금융 N N N Y 60 N 35750 100 2 0.28 402203350 11337 69.79 35650 35850 35250 46300 25000 35650 35466.53 1.95 0 -3313 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14166 8.48 0.58 12 0.03 4215.00 62149.00 38000 20241230 -5.92 26506 20240819 34.88 37100 -3.64 20250224 32550 9.83 20250203 40500 -11.73 20240312 29150 22.64 20240819 0.08 N 006040 1000 396 억 774392 N N 121 N 00 N
11 20250312 150214 55 60.00 KOSPI 금융 N N N Y 60 N 35500 -150 5 -0.42 348341600 9830 60.51 35650 35800 35250 46300 25000 35650 35436.58 1.95 0 -3204 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14067 8.42 0.57 12 0.02 4215.00 62149.00 38000 20241230 -6.58 26506 20240819 33.93 37100 -4.31 20250224 32550 9.06 20250203 40500 -12.35 20240312 29150 21.78 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N
12 20250312 140213 55 60.00 KOSPI 금융 N N N Y 60 N 35450 -200 5 -0.56 272661750 7703 47.42 35650 35700 35250 46300 25000 35650 35396.83 1.95 0 -3773 36350 36000 35600 35250 34850 35800 35050 396 10650 1000 26380 50 1 39624084 14047 8.41 0.57 12 0.02 4215.00 62149.00 38000 20241230 -6.71 26506 20240819 33.74 37100 -4.45 20250224 32550 8.91 20250203 40500 -12.47 20240312 29150 21.61 20240819 0.08 N 006040 1000 396 억 774392 N N 7 N 00 N