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
060980/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
20250407,160527,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33600,-1500,5,-4.27,1800629100,53711,357.19,33900,35000,33150,45600,24600,35100,33524.40,9.27,0,26256,36233,35666,34983,34416,33733,35950,34700,551,10500,5000,25970,50,1,9403877,3160,17.17,0.31,12,0.57,1957.00,109289.00,38250,20250225,-12.16,31350,20240805,7.18,38250,-12.16,20250225,33150,1.36,20250407,38250,-12.16,20250225,31350,7.18,20240805,0.06,Y,060980,5000,550 억,,871354,N,N,411,N,00,N
20250407,150532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33650,-1450,5,-4.13,1776428900,52992,352.41,33900,35000,33150,45600,24600,35100,33522.59,9.27,0,26392,36233,35666,34983,34416,33733,35950,34700,551,10500,5000,25970,50,1,9403877,3164,17.19,0.31,12,0.56,1957.00,109289.00,38250,20250225,-12.03,31350,20240805,7.34,38250,-12.03,20250225,33150,1.51,20250407,38250,-12.03,20250225,31350,7.34,20240805,0.06,Y,060980,5000,550 억,,871354,N,N,1853,N,00,N
20250407,140529,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33600,-1500,5,-4.27,1734500525,51745,344.12,33900,35000,33150,45600,24600,35100,33520.16,9.27,0,26257,36233,35666,34983,34416,33733,35950,34700,551,10500,5000,25970,50,1,9403877,3160,17.17,0.31,12,0.55,1957.00,109289.00,38250,20250225,-12.16,31350,20240805,7.18,38250,-12.16,20250225,33150,1.36,20250407,38250,-12.16,20250225,31350,7.18,20240805,0.06,Y,060980,5000,550 억,,871354,N,N,1853,N,00,N
20250407,130527,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33650,-1450,5,-4.13,1665841375,49705,330.55,33900,35000,33150,45600,24600,35100,33514.56,9.27,0,25960,36233,35666,34983,34416,33733,35950,34700,551,10500,5000,25970,50,1,9403877,3164,17.19,0.31,12,0.53,1957.00,109289.00,38250,20250225,-12.03,31350,20240805,7.34,38250,-12.03,20250225,33150,1.51,20250407,38250,-12.03,20250225,31350,7.34,20240805,0.06,Y,060980,5000,550 억,,871354,N,N,1853,N,00,N
20250407,120528,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33550,-1550,5,-4.42,1550551325,46268,307.69,33900,35000,33150,45600,24600,35100,33512.39,9.27,0,24752,36233,35666,34983,34416,33733,35950,34700,551,10500,5000,25970,50,1,9403877,3155,17.14,0.31,12,0.49,1957.00,109289.00,38250,20250225,-12.29,31350,20240805,7.02,38250,-12.29,20250225,33150,1.21,20250407,38250,-12.29,20250225,31350,7.02,20240805,0.06,Y,060980,5000,550 억,,871354,N,N,1853,N,00,N
20250407,110529,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33700,-1400,5,-3.99,1370340825,40889,271.92,33900,35000,33150,45600,24600,35100,33513.68,9.27,0,23193,36233,35666,34983,34416,33733,35950,34700,551,10500,5000,25970,50,1,9403877,3169,17.22,0.31,12,0.43,1957.00,109289.00,38250,20250225,-11.90,31350,20240805,7.50,38250,-11.90,20250225,33150,1.66,20250407,38250,-11.90,20250225,31350,7.50,20240805,0.06,Y,060980,5000,550 억,,871354,N,N,1853,N,00,N
20250407,100529,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33400,-1700,5,-4.84,1184176425,35348,235.07,33900,35000,33150,45600,24600,35100,33500.52,9.27,0,20522,36233,35666,34983,34416,33733,35950,34700,551,10500,5000,25970,50,1,9403877,3141,17.07,0.31,12,0.38,1957.00,109289.00,38250,20250225,-12.68,31350,20240805,6.54,38250,-12.68,20250225,33150,0.75,20250407,38250,-12.68,20250225,31350,6.54,20240805,0.06,Y,060980,5000,550 억,,871354,N,N,1853,N,00,N
20250407,090529,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,-750,5,-2.14,32766700,963,6.40,33900,35000,33900,45600,24600,35100,34025.65,9.27,0,402,36233,35666,34983,34416,33733,35950,34700,551,10500,5000,25970,50,1,9403877,3230,17.55,0.31,12,0.01,1957.00,109289.00,38250,20250225,-10.20,31350,20240805,9.57,38250,-10.20,20250225,33500,2.54,20250106,38250,-10.20,20250225,31350,9.57,20240805,0.06,Y,060980,5000,550 억,,871354,N,N,1853,N,00,N
20250404,160527,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35100,400,2,1.15,529402675,15036,99.12,34700,35550,34300,45100,24300,34700,35209.01,9.26,0,4336,35366,35032,34466,34132,33566,35200,34300,551,10400,5000,25670,50,1,9403877,3301,17.94,0.32,12,0.16,1957.00,109289.00,38250,20250225,-8.24,31350,20240805,11.96,38250,-8.24,20250225,33500,4.78,20250106,38250,-8.24,20250225,31350,11.96,20240805,0.06,Y,060980,5000,550 억,,871112,N,N,1853,N,00,N
20250404,150532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35250,550,2,1.59,518977975,14740,97.17,34700,35550,34300,45100,24300,34700,35208.82,9.26,0,4270,35366,35032,34466,34132,33566,35200,34300,551,10400,5000,25670,50,1,9403877,3315,18.01,0.32,12,0.16,1957.00,109289.00,38250,20250225,-7.84,31350,20240805,12.44,38250,-7.84,20250225,33500,5.22,20250106,38250,-7.84,20250225,31350,12.44,20240805,0.06,Y,060980,5000,550 억,,871112,N,N,1778,N,00,N
20250404,140533,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35250,550,2,1.59,462465100,13136,86.59,34700,35550,34300,45100,24300,34700,35205.93,9.26,0,3632,35366,35032,34466,34132,33566,35200,34300,551,10400,5000,25670,50,1,9403877,3315,18.01,0.32,12,0.14,1957.00,109289.00,38250,20250225,-7.84,31350,20240805,12.44,38250,-7.84,20250225,33500,5.22,20250106,38250,-7.84,20250225,31350,12.44,20240805,0.06,Y,060980,5000,550 억,,871112,N,N,1778,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 160527 55 60.00 KOSPI 금융 N N N Y 60 N 33600 -1500 5 -4.27 1800629100 53711 357.19 33900 35000 33150 45600 24600 35100 33524.40 9.27 0 26256 36233 35666 34983 34416 33733 35950 34700 551 10500 5000 25970 50 1 9403877 3160 17.17 0.31 12 0.57 1957.00 109289.00 38250 20250225 -12.16 31350 20240805 7.18 38250 -12.16 20250225 33150 1.36 20250407 38250 -12.16 20250225 31350 7.18 20240805 0.06 Y 060980 5000 550 억 871354 N N 411 N 00 N
3 20250407 150532 55 60.00 KOSPI 금융 N N N Y 60 N 33650 -1450 5 -4.13 1776428900 52992 352.41 33900 35000 33150 45600 24600 35100 33522.59 9.27 0 26392 36233 35666 34983 34416 33733 35950 34700 551 10500 5000 25970 50 1 9403877 3164 17.19 0.31 12 0.56 1957.00 109289.00 38250 20250225 -12.03 31350 20240805 7.34 38250 -12.03 20250225 33150 1.51 20250407 38250 -12.03 20250225 31350 7.34 20240805 0.06 Y 060980 5000 550 억 871354 N N 1853 N 00 N
4 20250407 140529 55 60.00 KOSPI 금융 N N N Y 60 N 33600 -1500 5 -4.27 1734500525 51745 344.12 33900 35000 33150 45600 24600 35100 33520.16 9.27 0 26257 36233 35666 34983 34416 33733 35950 34700 551 10500 5000 25970 50 1 9403877 3160 17.17 0.31 12 0.55 1957.00 109289.00 38250 20250225 -12.16 31350 20240805 7.18 38250 -12.16 20250225 33150 1.36 20250407 38250 -12.16 20250225 31350 7.18 20240805 0.06 Y 060980 5000 550 억 871354 N N 1853 N 00 N
5 20250407 130527 55 60.00 KOSPI 금융 N N N Y 60 N 33650 -1450 5 -4.13 1665841375 49705 330.55 33900 35000 33150 45600 24600 35100 33514.56 9.27 0 25960 36233 35666 34983 34416 33733 35950 34700 551 10500 5000 25970 50 1 9403877 3164 17.19 0.31 12 0.53 1957.00 109289.00 38250 20250225 -12.03 31350 20240805 7.34 38250 -12.03 20250225 33150 1.51 20250407 38250 -12.03 20250225 31350 7.34 20240805 0.06 Y 060980 5000 550 억 871354 N N 1853 N 00 N
6 20250407 120528 55 60.00 KOSPI 금융 N N N Y 60 N 33550 -1550 5 -4.42 1550551325 46268 307.69 33900 35000 33150 45600 24600 35100 33512.39 9.27 0 24752 36233 35666 34983 34416 33733 35950 34700 551 10500 5000 25970 50 1 9403877 3155 17.14 0.31 12 0.49 1957.00 109289.00 38250 20250225 -12.29 31350 20240805 7.02 38250 -12.29 20250225 33150 1.21 20250407 38250 -12.29 20250225 31350 7.02 20240805 0.06 Y 060980 5000 550 억 871354 N N 1853 N 00 N
7 20250407 110529 55 60.00 KOSPI 금융 N N N Y 60 N 33700 -1400 5 -3.99 1370340825 40889 271.92 33900 35000 33150 45600 24600 35100 33513.68 9.27 0 23193 36233 35666 34983 34416 33733 35950 34700 551 10500 5000 25970 50 1 9403877 3169 17.22 0.31 12 0.43 1957.00 109289.00 38250 20250225 -11.90 31350 20240805 7.50 38250 -11.90 20250225 33150 1.66 20250407 38250 -11.90 20250225 31350 7.50 20240805 0.06 Y 060980 5000 550 억 871354 N N 1853 N 00 N
8 20250407 100529 55 60.00 KOSPI 금융 N N N Y 60 N 33400 -1700 5 -4.84 1184176425 35348 235.07 33900 35000 33150 45600 24600 35100 33500.52 9.27 0 20522 36233 35666 34983 34416 33733 35950 34700 551 10500 5000 25970 50 1 9403877 3141 17.07 0.31 12 0.38 1957.00 109289.00 38250 20250225 -12.68 31350 20240805 6.54 38250 -12.68 20250225 33150 0.75 20250407 38250 -12.68 20250225 31350 6.54 20240805 0.06 Y 060980 5000 550 억 871354 N N 1853 N 00 N
9 20250407 090529 55 60.00 KOSPI 금융 N N N Y 60 N 34350 -750 5 -2.14 32766700 963 6.40 33900 35000 33900 45600 24600 35100 34025.65 9.27 0 402 36233 35666 34983 34416 33733 35950 34700 551 10500 5000 25970 50 1 9403877 3230 17.55 0.31 12 0.01 1957.00 109289.00 38250 20250225 -10.20 31350 20240805 9.57 38250 -10.20 20250225 33500 2.54 20250106 38250 -10.20 20250225 31350 9.57 20240805 0.06 Y 060980 5000 550 억 871354 N N 1853 N 00 N
10 20250404 160527 55 60.00 KOSPI 금융 N N N Y 60 N 35100 400 2 1.15 529402675 15036 99.12 34700 35550 34300 45100 24300 34700 35209.01 9.26 0 4336 35366 35032 34466 34132 33566 35200 34300 551 10400 5000 25670 50 1 9403877 3301 17.94 0.32 12 0.16 1957.00 109289.00 38250 20250225 -8.24 31350 20240805 11.96 38250 -8.24 20250225 33500 4.78 20250106 38250 -8.24 20250225 31350 11.96 20240805 0.06 Y 060980 5000 550 억 871112 N N 1853 N 00 N
11 20250404 150532 55 60.00 KOSPI 금융 N N N Y 60 N 35250 550 2 1.59 518977975 14740 97.17 34700 35550 34300 45100 24300 34700 35208.82 9.26 0 4270 35366 35032 34466 34132 33566 35200 34300 551 10400 5000 25670 50 1 9403877 3315 18.01 0.32 12 0.16 1957.00 109289.00 38250 20250225 -7.84 31350 20240805 12.44 38250 -7.84 20250225 33500 5.22 20250106 38250 -7.84 20250225 31350 12.44 20240805 0.06 Y 060980 5000 550 억 871112 N N 1778 N 00 N
12 20250404 140533 55 60.00 KOSPI 금융 N N N Y 60 N 35250 550 2 1.59 462465100 13136 86.59 34700 35550 34300 45100 24300 34700 35205.93 9.26 0 3632 35366 35032 34466 34132 33566 35200 34300 551 10400 5000 25670 50 1 9403877 3315 18.01 0.32 12 0.14 1957.00 109289.00 38250 20250225 -7.84 31350 20240805 12.44 38250 -7.84 20250225 33500 5.22 20250106 38250 -7.84 20250225 31350 12.44 20240805 0.06 Y 060980 5000 550 억 871112 N N 1778 N 00 N