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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008060/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
20250407,160221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-230,5,-3.15,1935102635,271849,160.52,7060,7210,7060,9500,5120,7310,7118.30,6.67,0,-15987,7583,7446,7323,7186,7063,7515,7255,169,2190,500,5550,10,1,33890150,2399,10.99,0.40,12,0.80,644.00,17629.00,7460,20250402,-5.09,5990,20240806,18.20,7460,-5.09,20250402,6590,7.44,20250328,7460,-5.09,20250402,5990,18.20,20240806,0.26,Y,008060,500,169 억,,2260516,N,N,110,N,00,N
20250407,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,-190,5,-2.60,1786911875,250948,148.18,7060,7210,7060,9500,5120,7310,7120.65,6.67,0,-7466,7583,7446,7323,7186,7063,7515,7255,169,2190,500,5550,10,1,33890150,2413,11.06,0.40,12,0.74,644.00,17629.00,7460,20250402,-4.56,5990,20240806,18.86,7460,-4.56,20250402,6590,8.04,20250328,7460,-4.56,20250402,5990,18.86,20240806,0.26,Y,008060,500,169 억,,2260516,N,N,781,N,00,N
20250407,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7130,-180,5,-2.46,1555864115,218481,129.01,7060,7210,7060,9500,5120,7310,7121.28,6.67,0,-7195,7583,7446,7323,7186,7063,7515,7255,169,2190,500,5550,10,1,33890150,2416,11.07,0.40,12,0.64,644.00,17629.00,7460,20250402,-4.42,5990,20240806,19.03,7460,-4.42,20250402,6590,8.19,20250328,7460,-4.42,20250402,5990,19.03,20240806,0.26,Y,008060,500,169 억,,2260516,N,N,781,N,00,N
20250407,130222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,-190,5,-2.60,1339341360,188056,111.04,7060,7210,7060,9500,5120,7310,7122.03,6.67,0,-3296,7583,7446,7323,7186,7063,7515,7255,169,2190,500,5550,10,1,33890150,2413,11.06,0.40,12,0.55,644.00,17629.00,7460,20250402,-4.56,5990,20240806,18.86,7460,-4.56,20250402,6590,8.04,20250328,7460,-4.56,20250402,5990,18.86,20240806,0.26,Y,008060,500,169 억,,2260516,N,N,781,N,00,N
20250407,120222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,-190,5,-2.60,1170707345,164346,97.04,7060,7210,7060,9500,5120,7310,7123.43,6.67,0,-3136,7583,7446,7323,7186,7063,7515,7255,169,2190,500,5550,10,1,33890150,2413,11.06,0.40,12,0.48,644.00,17629.00,7460,20250402,-4.56,5990,20240806,18.86,7460,-4.56,20250402,6590,8.04,20250328,7460,-4.56,20250402,5990,18.86,20240806,0.26,Y,008060,500,169 억,,2260516,N,N,781,N,00,N
20250407,110222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-210,5,-2.87,943865155,132527,78.25,7060,7210,7060,9500,5120,7310,7122.06,6.67,0,-3378,7583,7446,7323,7186,7063,7515,7255,169,2190,500,5550,10,1,33890150,2406,11.02,0.40,12,0.39,644.00,17629.00,7460,20250402,-4.83,5990,20240806,18.53,7460,-4.83,20250402,6590,7.74,20250328,7460,-4.83,20250402,5990,18.53,20240806,0.26,Y,008060,500,169 억,,2260516,N,N,781,N,00,N
20250407,100222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,-220,5,-3.01,530846360,74571,44.03,7060,7210,7060,9500,5120,7310,7118.67,6.67,0,-9948,7583,7446,7323,7186,7063,7515,7255,169,2190,500,5550,10,1,33890150,2403,11.01,0.40,12,0.22,644.00,17629.00,7460,20250402,-4.96,5990,20240806,18.36,7460,-4.96,20250402,6590,7.59,20250328,7460,-4.96,20250402,5990,18.36,20240806,0.26,Y,008060,500,169 억,,2260516,N,N,781,N,00,N
20250407,090222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-170,5,-2.33,62968320,8827,5.21,7060,7210,7060,9500,5120,7310,7133.58,6.67,0,-1464,7583,7446,7323,7186,7063,7515,7255,169,2190,500,5550,10,1,33890150,2420,11.09,0.41,12,0.03,644.00,17629.00,7460,20250402,-4.29,5990,20240806,19.20,7460,-4.29,20250402,6590,8.35,20250328,7460,-4.29,20250402,5990,19.20,20240806,0.26,Y,008060,500,169 억,,2260516,N,N,781,N,00,N
20250404,160222,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7310,50,2,0.69,1240419600,169349,109.75,7250,7460,7200,9430,5090,7260,7324.64,6.64,0,15245,7426,7342,7296,7212,7166,7320,7190,169,2170,500,5510,10,1,33890150,2477,11.35,0.41,12,0.50,644.00,17629.00,7460,20250402,-2.01,5990,20240806,22.04,7460,0.00,20250402,6590,10.93,20250328,7460,-2.01,20250402,5990,22.04,20240806,0.23,Y,008060,500,169 억,,2251059,N,N,781,N,00,N
20250404,150223,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7290,30,2,0.41,1178342410,160847,104.24,7250,7460,7200,9430,5090,7260,7325.86,6.64,0,13198,7426,7342,7296,7212,7166,7320,7190,169,2170,500,5510,10,1,33890150,2471,11.32,0.41,12,0.47,644.00,17629.00,7460,20250402,-2.28,5990,20240806,21.70,7460,0.00,20250402,6590,10.62,20250328,7460,-2.28,20250402,5990,21.70,20240806,0.23,Y,008060,500,169 억,,2251059,N,N,499,N,00,N
20250404,140224,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7300,40,2,0.55,1027348245,140150,90.82,7250,7460,7200,9430,5090,7260,7330.35,6.64,0,15611,7426,7342,7296,7212,7166,7320,7190,169,2170,500,5510,10,1,33890150,2474,11.34,0.41,12,0.41,644.00,17629.00,7460,20250402,-2.14,5990,20240806,21.87,7460,0.00,20250402,6590,10.77,20250328,7460,-2.14,20250402,5990,21.87,20240806,0.23,Y,008060,500,169 억,,2251059,N,N,499,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 20250407 160221 55 60.00 KOSPI 금융 N N N Y 60 N 7080 -230 5 -3.15 1935102635 271849 160.52 7060 7210 7060 9500 5120 7310 7118.30 6.67 0 -15987 7583 7446 7323 7186 7063 7515 7255 169 2190 500 5550 10 1 33890150 2399 10.99 0.40 12 0.80 644.00 17629.00 7460 20250402 -5.09 5990 20240806 18.20 7460 -5.09 20250402 6590 7.44 20250328 7460 -5.09 20250402 5990 18.20 20240806 0.26 Y 008060 500 169 억 2260516 N N 110 N 00 N
3 20250407 150223 55 60.00 KOSPI 금융 N N N Y 60 N 7120 -190 5 -2.60 1786911875 250948 148.18 7060 7210 7060 9500 5120 7310 7120.65 6.67 0 -7466 7583 7446 7323 7186 7063 7515 7255 169 2190 500 5550 10 1 33890150 2413 11.06 0.40 12 0.74 644.00 17629.00 7460 20250402 -4.56 5990 20240806 18.86 7460 -4.56 20250402 6590 8.04 20250328 7460 -4.56 20250402 5990 18.86 20240806 0.26 Y 008060 500 169 억 2260516 N N 781 N 00 N
4 20250407 140223 55 60.00 KOSPI 금융 N N N Y 60 N 7130 -180 5 -2.46 1555864115 218481 129.01 7060 7210 7060 9500 5120 7310 7121.28 6.67 0 -7195 7583 7446 7323 7186 7063 7515 7255 169 2190 500 5550 10 1 33890150 2416 11.07 0.40 12 0.64 644.00 17629.00 7460 20250402 -4.42 5990 20240806 19.03 7460 -4.42 20250402 6590 8.19 20250328 7460 -4.42 20250402 5990 19.03 20240806 0.26 Y 008060 500 169 억 2260516 N N 781 N 00 N
5 20250407 130222 55 60.00 KOSPI 금융 N N N Y 60 N 7120 -190 5 -2.60 1339341360 188056 111.04 7060 7210 7060 9500 5120 7310 7122.03 6.67 0 -3296 7583 7446 7323 7186 7063 7515 7255 169 2190 500 5550 10 1 33890150 2413 11.06 0.40 12 0.55 644.00 17629.00 7460 20250402 -4.56 5990 20240806 18.86 7460 -4.56 20250402 6590 8.04 20250328 7460 -4.56 20250402 5990 18.86 20240806 0.26 Y 008060 500 169 억 2260516 N N 781 N 00 N
6 20250407 120222 55 60.00 KOSPI 금융 N N N Y 60 N 7120 -190 5 -2.60 1170707345 164346 97.04 7060 7210 7060 9500 5120 7310 7123.43 6.67 0 -3136 7583 7446 7323 7186 7063 7515 7255 169 2190 500 5550 10 1 33890150 2413 11.06 0.40 12 0.48 644.00 17629.00 7460 20250402 -4.56 5990 20240806 18.86 7460 -4.56 20250402 6590 8.04 20250328 7460 -4.56 20250402 5990 18.86 20240806 0.26 Y 008060 500 169 억 2260516 N N 781 N 00 N
7 20250407 110222 55 60.00 KOSPI 금융 N N N Y 60 N 7100 -210 5 -2.87 943865155 132527 78.25 7060 7210 7060 9500 5120 7310 7122.06 6.67 0 -3378 7583 7446 7323 7186 7063 7515 7255 169 2190 500 5550 10 1 33890150 2406 11.02 0.40 12 0.39 644.00 17629.00 7460 20250402 -4.83 5990 20240806 18.53 7460 -4.83 20250402 6590 7.74 20250328 7460 -4.83 20250402 5990 18.53 20240806 0.26 Y 008060 500 169 억 2260516 N N 781 N 00 N
8 20250407 100222 55 60.00 KOSPI 금융 N N N Y 60 N 7090 -220 5 -3.01 530846360 74571 44.03 7060 7210 7060 9500 5120 7310 7118.67 6.67 0 -9948 7583 7446 7323 7186 7063 7515 7255 169 2190 500 5550 10 1 33890150 2403 11.01 0.40 12 0.22 644.00 17629.00 7460 20250402 -4.96 5990 20240806 18.36 7460 -4.96 20250402 6590 7.59 20250328 7460 -4.96 20250402 5990 18.36 20240806 0.26 Y 008060 500 169 억 2260516 N N 781 N 00 N
9 20250407 090222 55 60.00 KOSPI 금융 N N N Y 60 N 7140 -170 5 -2.33 62968320 8827 5.21 7060 7210 7060 9500 5120 7310 7133.58 6.67 0 -1464 7583 7446 7323 7186 7063 7515 7255 169 2190 500 5550 10 1 33890150 2420 11.09 0.41 12 0.03 644.00 17629.00 7460 20250402 -4.29 5990 20240806 19.20 7460 -4.29 20250402 6590 8.35 20250328 7460 -4.29 20250402 5990 19.20 20240806 0.26 Y 008060 500 169 억 2260516 N N 781 N 00 N
10 20250404 160222 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7310 50 2 0.69 1240419600 169349 109.75 7250 7460 7200 9430 5090 7260 7324.64 6.64 0 15245 7426 7342 7296 7212 7166 7320 7190 169 2170 500 5510 10 1 33890150 2477 11.35 0.41 12 0.50 644.00 17629.00 7460 20250402 -2.01 5990 20240806 22.04 7460 0.00 20250402 6590 10.93 20250328 7460 -2.01 20250402 5990 22.04 20240806 0.23 Y 008060 500 169 억 2251059 N N 781 N 00 N
11 20250404 150223 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7290 30 2 0.41 1178342410 160847 104.24 7250 7460 7200 9430 5090 7260 7325.86 6.64 0 13198 7426 7342 7296 7212 7166 7320 7190 169 2170 500 5510 10 1 33890150 2471 11.32 0.41 12 0.47 644.00 17629.00 7460 20250402 -2.28 5990 20240806 21.70 7460 0.00 20250402 6590 10.62 20250328 7460 -2.28 20250402 5990 21.70 20240806 0.23 Y 008060 500 169 억 2251059 N N 499 N 00 N
12 20250404 140224 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7300 40 2 0.55 1027348245 140150 90.82 7250 7460 7200 9430 5090 7260 7330.35 6.64 0 15611 7426 7342 7296 7212 7166 7320 7190 169 2170 500 5510 10 1 33890150 2474 11.34 0.41 12 0.41 644.00 17629.00 7460 20250402 -2.14 5990 20240806 21.87 7460 0.00 20250402 6590 10.77 20250328 7460 -2.14 20250402 5990 21.87 20240806 0.23 Y 008060 500 169 억 2251059 N N 499 N 00 N