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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7440,10,2,0.13,1201427955,163299,66.59,7400,7450,7270,9650,5210,7430,7357.10,6.78,0,-15776,7576,7502,7376,7302,7176,7540,7340,169,2220,500,5640,10,1,33890150,2521,11.55,0.42,12,0.48,644.00,17629.00,7460,20250402,-0.27,5990,20240806,24.21,7460,-0.27,20250402,6590,12.90,20250328,7460,-0.27,20250402,5990,24.21,20240806,0.28,Y,008060,500,169 억,,2298230,N,N,1592,N,00,N
20250411,150226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7400,-30,5,-0.40,1040288790,141597,57.74,7400,7450,7270,9650,5210,7430,7346.83,6.78,0,-10433,7576,7502,7376,7302,7176,7540,7340,169,2220,500,5640,10,1,33890150,2508,11.49,0.42,12,0.42,644.00,17629.00,7460,20250402,-0.80,5990,20240806,23.54,7460,-0.80,20250402,6590,12.29,20250328,7460,-0.80,20250402,5990,23.54,20240806,0.28,Y,008060,500,169 억,,2298230,N,N,1195,N,00,N
20250411,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7370,-60,5,-0.81,793586095,108192,44.12,7400,7450,7270,9650,5210,7430,7334.98,6.78,0,-6403,7576,7502,7376,7302,7176,7540,7340,169,2220,500,5640,10,1,33890150,2498,11.44,0.42,12,0.32,644.00,17629.00,7460,20250402,-1.21,5990,20240806,23.04,7460,-1.21,20250402,6590,11.84,20250328,7460,-1.21,20250402,5990,23.04,20240806,0.28,Y,008060,500,169 억,,2298230,N,N,1195,N,00,N
20250411,130227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7370,-60,5,-0.81,705352210,96220,39.23,7400,7450,7270,9650,5210,7430,7330.62,6.78,0,-6705,7576,7502,7376,7302,7176,7540,7340,169,2220,500,5640,10,1,33890150,2498,11.44,0.42,12,0.28,644.00,17629.00,7460,20250402,-1.21,5990,20240806,23.04,7460,-1.21,20250402,6590,11.84,20250328,7460,-1.21,20250402,5990,23.04,20240806,0.28,Y,008060,500,169 억,,2298230,N,N,1195,N,00,N
20250411,120227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7380,-50,5,-0.67,640305360,87376,35.63,7400,7450,7270,9650,5210,7430,7328.16,6.78,0,-8970,7576,7502,7376,7302,7176,7540,7340,169,2220,500,5640,10,1,33890150,2501,11.46,0.42,12,0.26,644.00,17629.00,7460,20250402,-1.07,5990,20240806,23.21,7460,-1.07,20250402,6590,11.99,20250328,7460,-1.07,20250402,5990,23.21,20240806,0.28,Y,008060,500,169 억,,2298230,N,N,1195,N,00,N
20250411,110226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7320,-110,5,-1.48,472150150,64456,26.28,7400,7450,7270,9650,5210,7430,7325.15,6.78,0,-5275,7576,7502,7376,7302,7176,7540,7340,169,2220,500,5640,10,1,33890150,2481,11.37,0.42,12,0.19,644.00,17629.00,7460,20250402,-1.88,5990,20240806,22.20,7460,-1.88,20250402,6590,11.08,20250328,7460,-1.88,20250402,5990,22.20,20240806,0.28,Y,008060,500,169 억,,2298230,N,N,1195,N,00,N
20250411,100227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,-120,5,-1.62,269111620,36675,14.95,7400,7450,7270,9650,5210,7430,7337.74,6.78,0,-4493,7576,7502,7376,7302,7176,7540,7340,169,2220,500,5640,10,1,33890150,2477,11.35,0.41,12,0.11,644.00,17629.00,7460,20250402,-2.01,5990,20240806,22.04,7460,-2.01,20250402,6590,10.93,20250328,7460,-2.01,20250402,5990,22.04,20240806,0.28,Y,008060,500,169 억,,2298230,N,N,1195,N,00,N
20250411,090227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7370,-60,5,-0.81,3213550,435,0.18,7400,7400,7370,9650,5210,7430,7387.47,6.78,0,-82,7576,7502,7376,7302,7176,7540,7340,169,2220,500,5640,10,1,33890150,2498,11.44,0.42,12,0.00,644.00,17629.00,7460,20250402,-1.21,5990,20240806,23.04,7460,-1.21,20250402,6590,11.84,20250328,7460,-1.21,20250402,5990,23.04,20240806,0.28,Y,008060,500,169 억,,2298230,N,N,1195,N,00,N
20250410,160225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7430,170,2,2.34,1805343870,245144,142.26,7320,7450,7250,9430,5090,7260,7364.29,6.65,0,50797,7520,7390,7270,7140,7020,7455,7205,169,2170,500,5510,10,1,33890150,2518,11.54,0.42,12,0.72,644.00,17629.00,7460,20250402,-0.40,5990,20240806,24.04,7460,-0.40,20250402,6590,12.75,20250328,7460,-0.40,20250402,5990,24.04,20240806,0.25,Y,008060,500,169 억,,2252036,N,N,1195,N,00,N
20250410,150226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7410,150,2,2.07,1718806310,233487,135.50,7320,7450,7250,9430,5090,7260,7361.46,6.65,0,51772,7520,7390,7270,7140,7020,7455,7205,169,2170,500,5510,10,1,33890150,2511,11.51,0.42,12,0.69,644.00,17629.00,7460,20250402,-0.67,5990,20240806,23.71,7460,-0.67,20250402,6590,12.44,20250328,7460,-0.67,20250402,5990,23.71,20240806,0.25,Y,008060,500,169 억,,2252036,N,N,475,N,00,N
20250410,140225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7380,120,2,1.65,1378408805,187493,108.80,7320,7450,7250,9430,5090,7260,7351.79,6.65,0,46665,7520,7390,7270,7140,7020,7455,7205,169,2170,500,5510,10,1,33890150,2501,11.46,0.42,12,0.55,644.00,17629.00,7460,20250402,-1.07,5990,20240806,23.21,7460,-1.07,20250402,6590,11.99,20250328,7460,-1.07,20250402,5990,23.21,20240806,0.25,Y,008060,500,169 억,,2252036,N,N,475,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 20250411 160225 55 60.00 KOSPI 금융 N N N Y 60 N 7440 10 2 0.13 1201427955 163299 66.59 7400 7450 7270 9650 5210 7430 7357.10 6.78 0 -15776 7576 7502 7376 7302 7176 7540 7340 169 2220 500 5640 10 1 33890150 2521 11.55 0.42 12 0.48 644.00 17629.00 7460 20250402 -0.27 5990 20240806 24.21 7460 -0.27 20250402 6590 12.90 20250328 7460 -0.27 20250402 5990 24.21 20240806 0.28 Y 008060 500 169 억 2298230 N N 1592 N 00 N
3 20250411 150226 55 60.00 KOSPI 금융 N N N Y 60 N 7400 -30 5 -0.40 1040288790 141597 57.74 7400 7450 7270 9650 5210 7430 7346.83 6.78 0 -10433 7576 7502 7376 7302 7176 7540 7340 169 2220 500 5640 10 1 33890150 2508 11.49 0.42 12 0.42 644.00 17629.00 7460 20250402 -0.80 5990 20240806 23.54 7460 -0.80 20250402 6590 12.29 20250328 7460 -0.80 20250402 5990 23.54 20240806 0.28 Y 008060 500 169 억 2298230 N N 1195 N 00 N
4 20250411 140226 55 60.00 KOSPI 금융 N N N Y 60 N 7370 -60 5 -0.81 793586095 108192 44.12 7400 7450 7270 9650 5210 7430 7334.98 6.78 0 -6403 7576 7502 7376 7302 7176 7540 7340 169 2220 500 5640 10 1 33890150 2498 11.44 0.42 12 0.32 644.00 17629.00 7460 20250402 -1.21 5990 20240806 23.04 7460 -1.21 20250402 6590 11.84 20250328 7460 -1.21 20250402 5990 23.04 20240806 0.28 Y 008060 500 169 억 2298230 N N 1195 N 00 N
5 20250411 130227 55 60.00 KOSPI 금융 N N N Y 60 N 7370 -60 5 -0.81 705352210 96220 39.23 7400 7450 7270 9650 5210 7430 7330.62 6.78 0 -6705 7576 7502 7376 7302 7176 7540 7340 169 2220 500 5640 10 1 33890150 2498 11.44 0.42 12 0.28 644.00 17629.00 7460 20250402 -1.21 5990 20240806 23.04 7460 -1.21 20250402 6590 11.84 20250328 7460 -1.21 20250402 5990 23.04 20240806 0.28 Y 008060 500 169 억 2298230 N N 1195 N 00 N
6 20250411 120227 55 60.00 KOSPI 금융 N N N Y 60 N 7380 -50 5 -0.67 640305360 87376 35.63 7400 7450 7270 9650 5210 7430 7328.16 6.78 0 -8970 7576 7502 7376 7302 7176 7540 7340 169 2220 500 5640 10 1 33890150 2501 11.46 0.42 12 0.26 644.00 17629.00 7460 20250402 -1.07 5990 20240806 23.21 7460 -1.07 20250402 6590 11.99 20250328 7460 -1.07 20250402 5990 23.21 20240806 0.28 Y 008060 500 169 억 2298230 N N 1195 N 00 N
7 20250411 110226 55 60.00 KOSPI 금융 N N N Y 60 N 7320 -110 5 -1.48 472150150 64456 26.28 7400 7450 7270 9650 5210 7430 7325.15 6.78 0 -5275 7576 7502 7376 7302 7176 7540 7340 169 2220 500 5640 10 1 33890150 2481 11.37 0.42 12 0.19 644.00 17629.00 7460 20250402 -1.88 5990 20240806 22.20 7460 -1.88 20250402 6590 11.08 20250328 7460 -1.88 20250402 5990 22.20 20240806 0.28 Y 008060 500 169 억 2298230 N N 1195 N 00 N
8 20250411 100227 55 60.00 KOSPI 금융 N N N Y 60 N 7310 -120 5 -1.62 269111620 36675 14.95 7400 7450 7270 9650 5210 7430 7337.74 6.78 0 -4493 7576 7502 7376 7302 7176 7540 7340 169 2220 500 5640 10 1 33890150 2477 11.35 0.41 12 0.11 644.00 17629.00 7460 20250402 -2.01 5990 20240806 22.04 7460 -2.01 20250402 6590 10.93 20250328 7460 -2.01 20250402 5990 22.04 20240806 0.28 Y 008060 500 169 억 2298230 N N 1195 N 00 N
9 20250411 090227 55 60.00 KOSPI 금융 N N N Y 60 N 7370 -60 5 -0.81 3213550 435 0.18 7400 7400 7370 9650 5210 7430 7387.47 6.78 0 -82 7576 7502 7376 7302 7176 7540 7340 169 2220 500 5640 10 1 33890150 2498 11.44 0.42 12 0.00 644.00 17629.00 7460 20250402 -1.21 5990 20240806 23.04 7460 -1.21 20250402 6590 11.84 20250328 7460 -1.21 20250402 5990 23.04 20240806 0.28 Y 008060 500 169 억 2298230 N N 1195 N 00 N
10 20250410 160225 55 60.00 KOSPI 금융 N N N Y 60 N 7430 170 2 2.34 1805343870 245144 142.26 7320 7450 7250 9430 5090 7260 7364.29 6.65 0 50797 7520 7390 7270 7140 7020 7455 7205 169 2170 500 5510 10 1 33890150 2518 11.54 0.42 12 0.72 644.00 17629.00 7460 20250402 -0.40 5990 20240806 24.04 7460 -0.40 20250402 6590 12.75 20250328 7460 -0.40 20250402 5990 24.04 20240806 0.25 Y 008060 500 169 억 2252036 N N 1195 N 00 N
11 20250410 150226 55 60.00 KOSPI 금융 N N N Y 60 N 7410 150 2 2.07 1718806310 233487 135.50 7320 7450 7250 9430 5090 7260 7361.46 6.65 0 51772 7520 7390 7270 7140 7020 7455 7205 169 2170 500 5510 10 1 33890150 2511 11.51 0.42 12 0.69 644.00 17629.00 7460 20250402 -0.67 5990 20240806 23.71 7460 -0.67 20250402 6590 12.44 20250328 7460 -0.67 20250402 5990 23.71 20240806 0.25 Y 008060 500 169 억 2252036 N N 475 N 00 N
12 20250410 140225 55 60.00 KOSPI 금융 N N N Y 60 N 7380 120 2 1.65 1378408805 187493 108.80 7320 7450 7250 9430 5090 7260 7351.79 6.65 0 46665 7520 7390 7270 7140 7020 7455 7205 169 2170 500 5510 10 1 33890150 2501 11.46 0.42 12 0.55 644.00 17629.00 7460 20250402 -1.07 5990 20240806 23.21 7460 -1.07 20250402 6590 11.99 20250328 7460 -1.07 20250402 5990 23.21 20240806 0.25 Y 008060 500 169 억 2252036 N N 475 N 00 N