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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38000,200,2,0.53,800437150,21246,41.40,37800,38000,37200,49100,26500,37800,37674.69,2.04,0,3122,38833,38316,37383,36866,35933,38575,37125,396,11300,1000,27970,50,1,39624084,15057,9.02,0.61,12,0.05,4215.00,62149.00,38000,20241230,0.00,26506,20240819,43.36,38000,0.00,20250321,32550,16.74,20250203,40000,-5.00,20241224,29150,30.36,20240819,0.07,N,006040,1000,396 억,,806979,N,N,82,N,00,N
20250321,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37800,0,3,0.00,561749000,14962,29.16,37800,38000,37200,49100,26500,37800,37545.05,2.04,0,-533,38833,38316,37383,36866,35933,38575,37125,396,11300,1000,27970,50,1,39624084,14978,8.97,0.61,12,0.04,4215.00,62149.00,38000,20241230,-0.53,26506,20240819,42.61,38000,-0.53,20250321,32550,16.13,20250203,40000,-5.50,20241224,29150,29.67,20240819,0.07,N,006040,1000,396 억,,806979,N,N,2,N,00,N
20250321,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,-200,5,-0.53,419213950,11194,21.82,37800,38000,37200,49100,26500,37800,37449.88,2.04,0,86,38833,38316,37383,36866,35933,38575,37125,396,11300,1000,27970,50,1,39624084,14899,8.92,0.60,12,0.03,4215.00,62149.00,38000,20241230,-1.05,26506,20240819,41.85,38000,-1.05,20250321,32550,15.51,20250203,40000,-6.00,20241224,29150,28.99,20240819,0.07,N,006040,1000,396 억,,806979,N,N,2,N,00,N
20250321,130216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37500,-300,5,-0.79,290276200,7751,15.11,37800,38000,37200,49100,26500,37800,37450.16,2.04,0,-1185,38833,38316,37383,36866,35933,38575,37125,396,11300,1000,27970,50,1,39624084,14859,8.90,0.60,12,0.02,4215.00,62149.00,38000,20241230,-1.32,26506,20240819,41.48,38000,-1.32,20250321,32550,15.21,20250203,40000,-6.25,20241224,29150,28.64,20240819,0.07,N,006040,1000,396 억,,806979,N,N,2,N,00,N
20250321,120217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37550,-250,5,-0.66,263839550,7045,13.73,37800,38000,37200,49100,26500,37800,37450.61,2.04,0,-1147,38833,38316,37383,36866,35933,38575,37125,396,11300,1000,27970,50,1,39624084,14879,8.91,0.60,12,0.02,4215.00,62149.00,38000,20241230,-1.18,26506,20240819,41.67,38000,-1.18,20250321,32550,15.36,20250203,40000,-6.12,20241224,29150,28.82,20240819,0.07,N,006040,1000,396 억,,806979,N,N,2,N,00,N
20250321,110216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37500,-300,5,-0.79,219084375,5852,11.40,37800,38000,37200,49100,26500,37800,37437.52,2.04,0,-1496,38833,38316,37383,36866,35933,38575,37125,396,11300,1000,27970,50,1,39624084,14859,8.90,0.60,12,0.01,4215.00,62149.00,38000,20241230,-1.32,26506,20240819,41.48,38000,-1.32,20250321,32550,15.21,20250203,40000,-6.25,20241224,29150,28.64,20240819,0.07,N,006040,1000,396 억,,806979,N,N,2,N,00,N
20250321,100217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,-200,5,-0.53,181899600,4861,9.47,37800,38000,37200,49100,26500,37800,37420.20,2.04,0,-1143,38833,38316,37383,36866,35933,38575,37125,396,11300,1000,27970,50,1,39624084,14899,8.92,0.60,12,0.01,4215.00,62149.00,38000,20241230,-1.05,26506,20240819,41.85,38000,-1.05,20250321,32550,15.51,20250203,40000,-6.00,20241224,29150,28.99,20240819,0.07,N,006040,1000,396 억,,806979,N,N,2,N,00,N
20250321,090218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,-350,5,-0.93,24017800,638,1.24,37800,38000,37450,49100,26500,37800,37645.45,2.04,0,-135,38833,38316,37383,36866,35933,38575,37125,396,11300,1000,27970,50,1,39624084,14839,8.88,0.60,12,0.00,4215.00,62149.00,38000,20241230,-1.45,26506,20240819,41.29,38000,-1.45,20250321,32550,15.05,20250203,40000,-6.38,20241224,29150,28.47,20240819,0.07,N,006040,1000,396 억,,806979,N,N,2,N,00,N
20250320,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37800,1150,2,3.14,1902029125,50927,300.22,36550,37900,36450,47600,25700,36650,37347.85,2.01,0,11512,37383,37016,36583,36216,35783,37200,36400,396,10950,1000,27120,50,1,39624084,14978,8.97,0.61,12,0.13,4215.00,62149.00,38000,20241230,-0.53,26506,20240819,42.61,37900,-0.26,20250320,32550,16.13,20250203,40000,-5.50,20241224,29150,29.67,20240819,0.06,N,006040,1000,396 억,,796631,N,N,2,N,00,N
20250320,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37750,1100,2,3.00,1782881225,47767,281.60,36550,37900,36450,47600,25700,36650,37324.54,2.01,0,11711,37383,37016,36583,36216,35783,37200,36400,396,10950,1000,27120,50,1,39624084,14958,8.96,0.61,12,0.12,4215.00,62149.00,38000,20241230,-0.66,26506,20240819,42.42,37900,-0.40,20250320,32550,15.98,20250203,40000,-5.62,20241224,29150,29.50,20240819,0.06,N,006040,1000,396 억,,796631,N,N,5,N,00,N
20250320,140217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37750,1100,2,3.00,1364713175,36679,216.23,36550,37850,36450,47600,25700,36650,37206.94,2.01,0,13153,37383,37016,36583,36216,35783,37200,36400,396,10950,1000,27120,50,1,39624084,14958,8.96,0.61,12,0.09,4215.00,62149.00,38000,20241230,-0.66,26506,20240819,42.42,37850,-0.26,20250320,32550,15.98,20250203,40000,-5.62,20241224,29150,29.50,20240819,0.06,N,006040,1000,396 억,,796631,N,N,5,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 20250321 160216 55 60.00 KOSPI 금융 N N N Y 60 N 38000 200 2 0.53 800437150 21246 41.40 37800 38000 37200 49100 26500 37800 37674.69 2.04 0 3122 38833 38316 37383 36866 35933 38575 37125 396 11300 1000 27970 50 1 39624084 15057 9.02 0.61 12 0.05 4215.00 62149.00 38000 20241230 0.00 26506 20240819 43.36 38000 0.00 20250321 32550 16.74 20250203 40000 -5.00 20241224 29150 30.36 20240819 0.07 N 006040 1000 396 억 806979 N N 82 N 00 N
3 20250321 150216 55 60.00 KOSPI 금융 N N N Y 60 N 37800 0 3 0.00 561749000 14962 29.16 37800 38000 37200 49100 26500 37800 37545.05 2.04 0 -533 38833 38316 37383 36866 35933 38575 37125 396 11300 1000 27970 50 1 39624084 14978 8.97 0.61 12 0.04 4215.00 62149.00 38000 20241230 -0.53 26506 20240819 42.61 38000 -0.53 20250321 32550 16.13 20250203 40000 -5.50 20241224 29150 29.67 20240819 0.07 N 006040 1000 396 억 806979 N N 2 N 00 N
4 20250321 140215 55 60.00 KOSPI 금융 N N N Y 60 N 37600 -200 5 -0.53 419213950 11194 21.82 37800 38000 37200 49100 26500 37800 37449.88 2.04 0 86 38833 38316 37383 36866 35933 38575 37125 396 11300 1000 27970 50 1 39624084 14899 8.92 0.60 12 0.03 4215.00 62149.00 38000 20241230 -1.05 26506 20240819 41.85 38000 -1.05 20250321 32550 15.51 20250203 40000 -6.00 20241224 29150 28.99 20240819 0.07 N 006040 1000 396 억 806979 N N 2 N 00 N
5 20250321 130216 55 60.00 KOSPI 금융 N N N Y 60 N 37500 -300 5 -0.79 290276200 7751 15.11 37800 38000 37200 49100 26500 37800 37450.16 2.04 0 -1185 38833 38316 37383 36866 35933 38575 37125 396 11300 1000 27970 50 1 39624084 14859 8.90 0.60 12 0.02 4215.00 62149.00 38000 20241230 -1.32 26506 20240819 41.48 38000 -1.32 20250321 32550 15.21 20250203 40000 -6.25 20241224 29150 28.64 20240819 0.07 N 006040 1000 396 억 806979 N N 2 N 00 N
6 20250321 120217 55 60.00 KOSPI 금융 N N N Y 60 N 37550 -250 5 -0.66 263839550 7045 13.73 37800 38000 37200 49100 26500 37800 37450.61 2.04 0 -1147 38833 38316 37383 36866 35933 38575 37125 396 11300 1000 27970 50 1 39624084 14879 8.91 0.60 12 0.02 4215.00 62149.00 38000 20241230 -1.18 26506 20240819 41.67 38000 -1.18 20250321 32550 15.36 20250203 40000 -6.12 20241224 29150 28.82 20240819 0.07 N 006040 1000 396 억 806979 N N 2 N 00 N
7 20250321 110216 55 60.00 KOSPI 금융 N N N Y 60 N 37500 -300 5 -0.79 219084375 5852 11.40 37800 38000 37200 49100 26500 37800 37437.52 2.04 0 -1496 38833 38316 37383 36866 35933 38575 37125 396 11300 1000 27970 50 1 39624084 14859 8.90 0.60 12 0.01 4215.00 62149.00 38000 20241230 -1.32 26506 20240819 41.48 38000 -1.32 20250321 32550 15.21 20250203 40000 -6.25 20241224 29150 28.64 20240819 0.07 N 006040 1000 396 억 806979 N N 2 N 00 N
8 20250321 100217 55 60.00 KOSPI 금융 N N N Y 60 N 37600 -200 5 -0.53 181899600 4861 9.47 37800 38000 37200 49100 26500 37800 37420.20 2.04 0 -1143 38833 38316 37383 36866 35933 38575 37125 396 11300 1000 27970 50 1 39624084 14899 8.92 0.60 12 0.01 4215.00 62149.00 38000 20241230 -1.05 26506 20240819 41.85 38000 -1.05 20250321 32550 15.51 20250203 40000 -6.00 20241224 29150 28.99 20240819 0.07 N 006040 1000 396 억 806979 N N 2 N 00 N
9 20250321 090218 55 60.00 KOSPI 금융 N N N Y 60 N 37450 -350 5 -0.93 24017800 638 1.24 37800 38000 37450 49100 26500 37800 37645.45 2.04 0 -135 38833 38316 37383 36866 35933 38575 37125 396 11300 1000 27970 50 1 39624084 14839 8.88 0.60 12 0.00 4215.00 62149.00 38000 20241230 -1.45 26506 20240819 41.29 38000 -1.45 20250321 32550 15.05 20250203 40000 -6.38 20241224 29150 28.47 20240819 0.07 N 006040 1000 396 억 806979 N N 2 N 00 N
10 20250320 160215 55 60.00 KOSPI 금융 N N N Y 60 N 37800 1150 2 3.14 1902029125 50927 300.22 36550 37900 36450 47600 25700 36650 37347.85 2.01 0 11512 37383 37016 36583 36216 35783 37200 36400 396 10950 1000 27120 50 1 39624084 14978 8.97 0.61 12 0.13 4215.00 62149.00 38000 20241230 -0.53 26506 20240819 42.61 37900 -0.26 20250320 32550 16.13 20250203 40000 -5.50 20241224 29150 29.67 20240819 0.06 N 006040 1000 396 억 796631 N N 2 N 00 N
11 20250320 150216 55 60.00 KOSPI 금융 N N N Y 60 N 37750 1100 2 3.00 1782881225 47767 281.60 36550 37900 36450 47600 25700 36650 37324.54 2.01 0 11711 37383 37016 36583 36216 35783 37200 36400 396 10950 1000 27120 50 1 39624084 14958 8.96 0.61 12 0.12 4215.00 62149.00 38000 20241230 -0.66 26506 20240819 42.42 37900 -0.40 20250320 32550 15.98 20250203 40000 -5.62 20241224 29150 29.50 20240819 0.06 N 006040 1000 396 억 796631 N N 5 N 00 N
12 20250320 140217 55 60.00 KOSPI 금융 N N N Y 60 N 37750 1100 2 3.00 1364713175 36679 216.23 36550 37850 36450 47600 25700 36650 37206.94 2.01 0 13153 37383 37016 36583 36216 35783 37200 36400 396 10950 1000 27120 50 1 39624084 14958 8.96 0.61 12 0.09 4215.00 62149.00 38000 20241230 -0.66 26506 20240819 42.42 37850 -0.26 20250320 32550 15.98 20250203 40000 -5.62 20241224 29150 29.50 20240819 0.06 N 006040 1000 396 억 796631 N N 5 N 00 N