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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
008060/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160220,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7310,270,2,3.84,1846320885,256525,78.15,7050,7320,7030,9150,4930,7040,7197.21,6.82,0,33620,7233,7136,7023,6926,6813,7080,6870,169,2110,500,5350,10,1,33890150,2477,11.35,0.41,12,0.76,644.00,17629.00,7320,20250401,-0.14,5990,20240806,22.04,7320,-0.14,20250401,6590,10.93,20250328,7320,-0.14,20250401,5990,22.04,20240806,0.25,Y,008060,500,169 억,,2311227,N,N,52,N,00,N
20250401,150220,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7290,250,2,3.55,1734136950,241161,73.47,7050,7320,7030,9150,4930,7040,7190.79,6.82,0,32004,7233,7136,7023,6926,6813,7080,6870,169,2110,500,5350,10,1,33890150,2471,11.32,0.41,12,0.71,644.00,17629.00,7320,20250401,-0.41,5990,20240806,21.70,7320,-0.41,20250401,6590,10.62,20250328,7320,-0.41,20250401,5990,21.70,20240806,0.25,Y,008060,500,169 억,,2311227,N,N,23,N,00,N
20250401,140219,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7270,230,2,3.27,1297747470,181251,55.22,7050,7280,7030,9150,4930,7040,7159.95,6.82,0,22915,7233,7136,7023,6926,6813,7080,6870,169,2110,500,5350,10,1,33890150,2464,11.29,0.41,12,0.53,644.00,17629.00,7280,20250401,-0.14,5990,20240806,21.37,7280,-0.14,20250401,6590,10.32,20250328,7280,-0.14,20250401,5990,21.37,20240806,0.25,Y,008060,500,169 억,,2311227,N,N,23,N,00,N
20250401,130220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7190,150,2,2.13,874019740,122559,37.34,7050,7220,7030,9150,4930,7040,7131.42,6.82,0,18290,7233,7136,7023,6926,6813,7080,6870,169,2110,500,5350,10,1,33890150,2437,11.16,0.41,12,0.36,644.00,17629.00,7260,20250221,-0.96,5990,20240806,20.03,7260,-0.96,20250221,6590,9.10,20250328,7260,-0.96,20250221,5990,20.03,20240806,0.25,Y,008060,500,169 억,,2311227,N,N,23,N,00,N
20250401,120220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7210,170,2,2.41,696407670,97863,29.81,7050,7220,7030,9150,4930,7040,7116.15,6.82,0,10242,7233,7136,7023,6926,6813,7080,6870,169,2110,500,5350,10,1,33890150,2443,11.20,0.41,12,0.29,644.00,17629.00,7260,20250221,-0.69,5990,20240806,20.37,7260,-0.69,20250221,6590,9.41,20250328,7260,-0.69,20250221,5990,20.37,20240806,0.25,Y,008060,500,169 억,,2311227,N,N,23,N,00,N
20250401,110219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,60,2,0.85,368074870,52019,15.85,7050,7120,7030,9150,4930,7040,7075.78,6.82,0,179,7233,7136,7023,6926,6813,7080,6870,169,2110,500,5350,10,1,33890150,2406,11.02,0.40,12,0.15,644.00,17629.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6590,7.74,20250328,7260,-2.20,20250221,5990,18.53,20240806,0.25,Y,008060,500,169 억,,2311227,N,N,23,N,00,N
20250401,100217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,20,2,0.28,146921610,20809,6.34,7050,7100,7030,9150,4930,7040,7060.48,6.82,0,3071,7233,7136,7023,6926,6813,7080,6870,169,2110,500,5350,10,1,33890150,2393,10.96,0.40,12,0.06,644.00,17629.00,7260,20250221,-2.75,5990,20240806,17.86,7260,-2.75,20250221,6590,7.13,20250328,7260,-2.75,20250221,5990,17.86,20240806,0.25,Y,008060,500,169 억,,2311227,N,N,23,N,00,N
20250401,090218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,20,2,0.28,11460040,1624,0.49,7050,7070,7050,9150,4930,7040,7056.67,6.82,0,172,7233,7136,7023,6926,6813,7080,6870,169,2110,500,5350,10,1,33890150,2393,10.96,0.40,12,0.00,644.00,17629.00,7260,20250221,-2.75,5990,20240806,17.86,7260,-2.75,20250221,6590,7.13,20250328,7260,-2.75,20250221,5990,17.86,20240806,0.25,Y,008060,500,169 억,,2311227,N,N,23,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 20250401 160220 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7310 270 2 3.84 1846320885 256525 78.15 7050 7320 7030 9150 4930 7040 7197.21 6.82 0 33620 7233 7136 7023 6926 6813 7080 6870 169 2110 500 5350 10 1 33890150 2477 11.35 0.41 12 0.76 644.00 17629.00 7320 20250401 -0.14 5990 20240806 22.04 7320 -0.14 20250401 6590 10.93 20250328 7320 -0.14 20250401 5990 22.04 20240806 0.25 Y 008060 500 169 억 2311227 N N 52 N 00 N
3 20250401 150220 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7290 250 2 3.55 1734136950 241161 73.47 7050 7320 7030 9150 4930 7040 7190.79 6.82 0 32004 7233 7136 7023 6926 6813 7080 6870 169 2110 500 5350 10 1 33890150 2471 11.32 0.41 12 0.71 644.00 17629.00 7320 20250401 -0.41 5990 20240806 21.70 7320 -0.41 20250401 6590 10.62 20250328 7320 -0.41 20250401 5990 21.70 20240806 0.25 Y 008060 500 169 억 2311227 N N 23 N 00 N
4 20250401 140219 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7270 230 2 3.27 1297747470 181251 55.22 7050 7280 7030 9150 4930 7040 7159.95 6.82 0 22915 7233 7136 7023 6926 6813 7080 6870 169 2110 500 5350 10 1 33890150 2464 11.29 0.41 12 0.53 644.00 17629.00 7280 20250401 -0.14 5990 20240806 21.37 7280 -0.14 20250401 6590 10.32 20250328 7280 -0.14 20250401 5990 21.37 20240806 0.25 Y 008060 500 169 억 2311227 N N 23 N 00 N
5 20250401 130220 55 60.00 KOSPI 금융 N N N Y 60 N 7190 150 2 2.13 874019740 122559 37.34 7050 7220 7030 9150 4930 7040 7131.42 6.82 0 18290 7233 7136 7023 6926 6813 7080 6870 169 2110 500 5350 10 1 33890150 2437 11.16 0.41 12 0.36 644.00 17629.00 7260 20250221 -0.96 5990 20240806 20.03 7260 -0.96 20250221 6590 9.10 20250328 7260 -0.96 20250221 5990 20.03 20240806 0.25 Y 008060 500 169 억 2311227 N N 23 N 00 N
6 20250401 120220 55 60.00 KOSPI 금융 N N N Y 60 N 7210 170 2 2.41 696407670 97863 29.81 7050 7220 7030 9150 4930 7040 7116.15 6.82 0 10242 7233 7136 7023 6926 6813 7080 6870 169 2110 500 5350 10 1 33890150 2443 11.20 0.41 12 0.29 644.00 17629.00 7260 20250221 -0.69 5990 20240806 20.37 7260 -0.69 20250221 6590 9.41 20250328 7260 -0.69 20250221 5990 20.37 20240806 0.25 Y 008060 500 169 억 2311227 N N 23 N 00 N
7 20250401 110219 55 60.00 KOSPI 금융 N N N Y 60 N 7100 60 2 0.85 368074870 52019 15.85 7050 7120 7030 9150 4930 7040 7075.78 6.82 0 179 7233 7136 7023 6926 6813 7080 6870 169 2110 500 5350 10 1 33890150 2406 11.02 0.40 12 0.15 644.00 17629.00 7260 20250221 -2.20 5990 20240806 18.53 7260 -2.20 20250221 6590 7.74 20250328 7260 -2.20 20250221 5990 18.53 20240806 0.25 Y 008060 500 169 억 2311227 N N 23 N 00 N
8 20250401 100217 55 60.00 KOSPI 금융 N N N Y 60 N 7060 20 2 0.28 146921610 20809 6.34 7050 7100 7030 9150 4930 7040 7060.48 6.82 0 3071 7233 7136 7023 6926 6813 7080 6870 169 2110 500 5350 10 1 33890150 2393 10.96 0.40 12 0.06 644.00 17629.00 7260 20250221 -2.75 5990 20240806 17.86 7260 -2.75 20250221 6590 7.13 20250328 7260 -2.75 20250221 5990 17.86 20240806 0.25 Y 008060 500 169 억 2311227 N N 23 N 00 N
9 20250401 090218 55 60.00 KOSPI 금융 N N N Y 60 N 7060 20 2 0.28 11460040 1624 0.49 7050 7070 7050 9150 4930 7040 7056.67 6.82 0 172 7233 7136 7023 6926 6813 7080 6870 169 2110 500 5350 10 1 33890150 2393 10.96 0.40 12 0.00 644.00 17629.00 7260 20250221 -2.75 5990 20240806 17.86 7260 -2.75 20250221 6590 7.13 20250328 7260 -2.75 20250221 5990 17.86 20240806 0.25 Y 008060 500 169 억 2311227 N N 23 N 00 N