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
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
20250411,160537,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34900,450,2,1.31,500982675,14435,129.57,34450,35200,34050,44750,24150,34450,34706.04,9.46,0,-740,35750,35100,34350,33700,32950,35425,34025,551,10300,5000,25490,50,1,9403877,3282,17.83,0.32,12,0.15,1957.00,109289.00,38250,20250225,-8.76,31350,20240805,11.32,38250,-8.76,20250225,33150,5.28,20250407,38250,-8.76,20250225,31350,11.32,20240805,0.06,Y,060980,5000,550 억,,889454,N,N,867,N,00,N
20250411,150542,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,100,2,0.29,474205625,13666,122.66,34450,35200,34050,44750,24150,34450,34699.67,9.46,0,-891,35750,35100,34350,33700,32950,35425,34025,551,10300,5000,25490,50,1,9403877,3249,17.65,0.32,12,0.15,1957.00,109289.00,38250,20250225,-9.67,31350,20240805,10.21,38250,-9.67,20250225,33150,4.22,20250407,38250,-9.67,20250225,31350,10.21,20240805,0.06,Y,060980,5000,550 억,,889454,N,N,272,N,00,N
20250411,140541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34600,150,2,0.44,457826925,13192,118.41,34450,35200,34050,44750,24150,34450,34704.89,9.46,0,-940,35750,35100,34350,33700,32950,35425,34025,551,10300,5000,25490,50,1,9403877,3254,17.68,0.32,12,0.14,1957.00,109289.00,38250,20250225,-9.54,31350,20240805,10.37,38250,-9.54,20250225,33150,4.37,20250407,38250,-9.54,20250225,31350,10.37,20240805,0.06,Y,060980,5000,550 억,,889454,N,N,272,N,00,N
20250411,130543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,250,2,0.73,420220475,12108,108.68,34450,35200,34050,44750,24150,34450,34706.02,9.46,0,-621,35750,35100,34350,33700,32950,35425,34025,551,10300,5000,25490,50,1,9403877,3263,17.73,0.32,12,0.13,1957.00,109289.00,38250,20250225,-9.28,31350,20240805,10.69,38250,-9.28,20250225,33150,4.68,20250407,38250,-9.28,20250225,31350,10.69,20240805,0.06,Y,060980,5000,550 억,,889454,N,N,272,N,00,N
20250411,120543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34650,200,2,0.58,357090825,10296,92.42,34450,35200,34050,44750,24150,34450,34682.48,9.46,0,-216,35750,35100,34350,33700,32950,35425,34025,551,10300,5000,25490,50,1,9403877,3258,17.71,0.32,12,0.11,1957.00,109289.00,38250,20250225,-9.41,31350,20240805,10.53,38250,-9.41,20250225,33150,4.52,20250407,38250,-9.41,20250225,31350,10.53,20240805,0.06,Y,060980,5000,550 억,,889454,N,N,272,N,00,N
20250411,110542,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,100,2,0.29,233454600,6736,60.46,34450,35200,34050,44750,24150,34450,34657.75,9.46,0,-478,35750,35100,34350,33700,32950,35425,34025,551,10300,5000,25490,50,1,9403877,3249,17.65,0.32,12,0.07,1957.00,109289.00,38250,20250225,-9.67,31350,20240805,10.21,38250,-9.67,20250225,33150,4.22,20250407,38250,-9.67,20250225,31350,10.21,20240805,0.06,Y,060980,5000,550 억,,889454,N,N,272,N,00,N
20250411,100543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34300,-150,5,-0.44,60886200,1777,15.95,34450,34450,34050,44750,24150,34450,34263.48,9.46,0,-199,35750,35100,34350,33700,32950,35425,34025,551,10300,5000,25490,50,1,9403877,3226,17.53,0.31,12,0.02,1957.00,109289.00,38250,20250225,-10.33,31350,20240805,9.41,38250,-10.33,20250225,33150,3.47,20250407,38250,-10.33,20250225,31350,9.41,20240805,0.06,Y,060980,5000,550 억,,889454,N,N,272,N,00,N
20250411,090546,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34450,0,3,0.00,3673450,107,0.96,34450,34450,34275,44750,24150,34450,34331.31,9.46,0,52,35750,35100,34350,33700,32950,35425,34025,551,10300,5000,25490,50,1,9403877,3240,17.60,0.32,12,0.00,1957.00,109289.00,38250,20250225,-9.93,31350,20240805,9.89,38250,-9.93,20250225,33150,3.92,20250407,38250,-9.93,20250225,31350,9.89,20240805,0.06,Y,060980,5000,550 억,,889454,N,N,272,N,00,N
20250410,160540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34450,950,2,2.84,381875225,11140,65.49,33650,35000,33600,43550,23450,33500,34279.64,9.46,0,-696,34366,33932,33566,33132,32766,33750,32950,551,10050,5000,24790,50,1,9403877,3240,17.60,0.32,12,0.12,1957.00,109289.00,38250,20250225,-9.93,31350,20240805,9.89,38250,-9.93,20250225,33150,3.92,20250407,38250,-9.93,20250225,31350,9.89,20240805,0.06,Y,060980,5000,550 억,,889385,N,N,272,N,00,N
20250410,150542,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,1000,2,2.99,351458425,10258,60.31,33650,35000,33600,43550,23450,33500,34261.89,9.46,0,-815,34366,33932,33566,33132,32766,33750,32950,551,10050,5000,24790,50,1,9403877,3244,17.63,0.32,12,0.11,1957.00,109289.00,38250,20250225,-9.80,31350,20240805,10.05,38250,-9.80,20250225,33150,4.07,20250407,38250,-9.80,20250225,31350,10.05,20240805,0.06,Y,060980,5000,550 억,,889385,N,N,329,N,00,N
20250410,140541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34400,900,2,2.69,312085725,9116,53.60,33650,35000,33600,43550,23450,33500,34234.94,9.46,0,-757,34366,33932,33566,33132,32766,33750,32950,551,10050,5000,24790,50,1,9403877,3235,17.58,0.31,12,0.10,1957.00,109289.00,38250,20250225,-10.07,31350,20240805,9.73,38250,-10.07,20250225,33150,3.77,20250407,38250,-10.07,20250225,31350,9.73,20240805,0.06,Y,060980,5000,550 억,,889385,N,N,329,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 160537 55 60.00 KOSPI 금융 N N N Y 60 N 34900 450 2 1.31 500982675 14435 129.57 34450 35200 34050 44750 24150 34450 34706.04 9.46 0 -740 35750 35100 34350 33700 32950 35425 34025 551 10300 5000 25490 50 1 9403877 3282 17.83 0.32 12 0.15 1957.00 109289.00 38250 20250225 -8.76 31350 20240805 11.32 38250 -8.76 20250225 33150 5.28 20250407 38250 -8.76 20250225 31350 11.32 20240805 0.06 Y 060980 5000 550 억 889454 N N 867 N 00 N
3 20250411 150542 55 60.00 KOSPI 금융 N N N Y 60 N 34550 100 2 0.29 474205625 13666 122.66 34450 35200 34050 44750 24150 34450 34699.67 9.46 0 -891 35750 35100 34350 33700 32950 35425 34025 551 10300 5000 25490 50 1 9403877 3249 17.65 0.32 12 0.15 1957.00 109289.00 38250 20250225 -9.67 31350 20240805 10.21 38250 -9.67 20250225 33150 4.22 20250407 38250 -9.67 20250225 31350 10.21 20240805 0.06 Y 060980 5000 550 억 889454 N N 272 N 00 N
4 20250411 140541 55 60.00 KOSPI 금융 N N N Y 60 N 34600 150 2 0.44 457826925 13192 118.41 34450 35200 34050 44750 24150 34450 34704.89 9.46 0 -940 35750 35100 34350 33700 32950 35425 34025 551 10300 5000 25490 50 1 9403877 3254 17.68 0.32 12 0.14 1957.00 109289.00 38250 20250225 -9.54 31350 20240805 10.37 38250 -9.54 20250225 33150 4.37 20250407 38250 -9.54 20250225 31350 10.37 20240805 0.06 Y 060980 5000 550 억 889454 N N 272 N 00 N
5 20250411 130543 55 60.00 KOSPI 금융 N N N Y 60 N 34700 250 2 0.73 420220475 12108 108.68 34450 35200 34050 44750 24150 34450 34706.02 9.46 0 -621 35750 35100 34350 33700 32950 35425 34025 551 10300 5000 25490 50 1 9403877 3263 17.73 0.32 12 0.13 1957.00 109289.00 38250 20250225 -9.28 31350 20240805 10.69 38250 -9.28 20250225 33150 4.68 20250407 38250 -9.28 20250225 31350 10.69 20240805 0.06 Y 060980 5000 550 억 889454 N N 272 N 00 N
6 20250411 120543 55 60.00 KOSPI 금융 N N N Y 60 N 34650 200 2 0.58 357090825 10296 92.42 34450 35200 34050 44750 24150 34450 34682.48 9.46 0 -216 35750 35100 34350 33700 32950 35425 34025 551 10300 5000 25490 50 1 9403877 3258 17.71 0.32 12 0.11 1957.00 109289.00 38250 20250225 -9.41 31350 20240805 10.53 38250 -9.41 20250225 33150 4.52 20250407 38250 -9.41 20250225 31350 10.53 20240805 0.06 Y 060980 5000 550 억 889454 N N 272 N 00 N
7 20250411 110542 55 60.00 KOSPI 금융 N N N Y 60 N 34550 100 2 0.29 233454600 6736 60.46 34450 35200 34050 44750 24150 34450 34657.75 9.46 0 -478 35750 35100 34350 33700 32950 35425 34025 551 10300 5000 25490 50 1 9403877 3249 17.65 0.32 12 0.07 1957.00 109289.00 38250 20250225 -9.67 31350 20240805 10.21 38250 -9.67 20250225 33150 4.22 20250407 38250 -9.67 20250225 31350 10.21 20240805 0.06 Y 060980 5000 550 억 889454 N N 272 N 00 N
8 20250411 100543 55 60.00 KOSPI 금융 N N N Y 60 N 34300 -150 5 -0.44 60886200 1777 15.95 34450 34450 34050 44750 24150 34450 34263.48 9.46 0 -199 35750 35100 34350 33700 32950 35425 34025 551 10300 5000 25490 50 1 9403877 3226 17.53 0.31 12 0.02 1957.00 109289.00 38250 20250225 -10.33 31350 20240805 9.41 38250 -10.33 20250225 33150 3.47 20250407 38250 -10.33 20250225 31350 9.41 20240805 0.06 Y 060980 5000 550 억 889454 N N 272 N 00 N
9 20250411 090546 55 60.00 KOSPI 금융 N N N Y 60 N 34450 0 3 0.00 3673450 107 0.96 34450 34450 34275 44750 24150 34450 34331.31 9.46 0 52 35750 35100 34350 33700 32950 35425 34025 551 10300 5000 25490 50 1 9403877 3240 17.60 0.32 12 0.00 1957.00 109289.00 38250 20250225 -9.93 31350 20240805 9.89 38250 -9.93 20250225 33150 3.92 20250407 38250 -9.93 20250225 31350 9.89 20240805 0.06 Y 060980 5000 550 억 889454 N N 272 N 00 N
10 20250410 160540 55 60.00 KOSPI 금융 N N N Y 60 N 34450 950 2 2.84 381875225 11140 65.49 33650 35000 33600 43550 23450 33500 34279.64 9.46 0 -696 34366 33932 33566 33132 32766 33750 32950 551 10050 5000 24790 50 1 9403877 3240 17.60 0.32 12 0.12 1957.00 109289.00 38250 20250225 -9.93 31350 20240805 9.89 38250 -9.93 20250225 33150 3.92 20250407 38250 -9.93 20250225 31350 9.89 20240805 0.06 Y 060980 5000 550 억 889385 N N 272 N 00 N
11 20250410 150542 55 60.00 KOSPI 금융 N N N Y 60 N 34500 1000 2 2.99 351458425 10258 60.31 33650 35000 33600 43550 23450 33500 34261.89 9.46 0 -815 34366 33932 33566 33132 32766 33750 32950 551 10050 5000 24790 50 1 9403877 3244 17.63 0.32 12 0.11 1957.00 109289.00 38250 20250225 -9.80 31350 20240805 10.05 38250 -9.80 20250225 33150 4.07 20250407 38250 -9.80 20250225 31350 10.05 20240805 0.06 Y 060980 5000 550 억 889385 N N 329 N 00 N
12 20250410 140541 55 60.00 KOSPI 금융 N N N Y 60 N 34400 900 2 2.69 312085725 9116 53.60 33650 35000 33600 43550 23450 33500 34234.94 9.46 0 -757 34366 33932 33566 33132 32766 33750 32950 551 10050 5000 24790 50 1 9403877 3235 17.58 0.31 12 0.10 1957.00 109289.00 38250 20250225 -10.07 31350 20240805 9.73 38250 -10.07 20250225 33150 3.77 20250407 38250 -10.07 20250225 31350 9.73 20240805 0.06 Y 060980 5000 550 억 889385 N N 329 N 00 N