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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160226,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7950,20,2,0.25,1293750215,162552,126.16,7930,8030,7870,10300,5560,7930,7958.99,6.86,0,-43693,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2694,12.34,0.45,12,0.48,644.00,17629.00,8030,20250422,-1.00,5990,20240806,32.72,8030,-1.00,20250422,6590,20.64,20250328,8030,-1.00,20250422,5990,32.72,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,16373,N,00,N
20250422,150230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7960,30,2,0.38,1254960545,157675,122.37,7930,8030,7870,10300,5560,7930,7959.16,6.86,0,-43485,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2698,12.36,0.45,12,0.47,644.00,17629.00,8030,20250422,-0.87,5990,20240806,32.89,8030,-0.87,20250422,6590,20.79,20250328,8030,-0.87,20250422,5990,32.89,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N
20250422,140230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,8025,95,2,1.20,1095841880,137719,106.88,7930,8030,7870,10300,5560,7930,7957.09,6.86,0,-43045,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2720,12.46,0.46,12,0.41,644.00,17629.00,8030,20250422,-0.06,5990,20240806,33.97,8030,-0.06,20250422,6590,21.78,20250328,8030,-0.06,20250422,5990,33.97,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N
20250422,130230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,8020,90,2,1.13,991819615,124749,96.82,7930,8030,7870,10300,5560,7930,7950.52,6.86,0,-47567,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2718,12.45,0.45,12,0.37,644.00,17629.00,8030,20250422,-0.12,5990,20240806,33.89,8030,-0.12,20250422,6590,21.70,20250328,8030,-0.12,20250422,5990,33.89,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N
20250422,120229,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7960,30,2,0.38,628359075,79281,61.53,7930,8000,7870,10300,5560,7930,7925.72,6.86,0,-32620,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2698,12.36,0.45,12,0.23,644.00,17629.00,8000,20250421,-0.50,5990,20240806,32.89,8000,0.00,20250421,6590,20.79,20250328,8000,-0.50,20250421,5990,32.89,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N
20250422,110230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7900,-30,5,-0.38,408204085,51558,40.01,7930,8000,7870,10300,5560,7930,7917.38,6.86,0,-15906,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2677,12.27,0.45,12,0.15,644.00,17629.00,8000,20250421,-1.25,5990,20240806,31.89,8000,0.00,20250421,6590,19.88,20250328,8000,-1.25,20250421,5990,31.89,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N
20250422,100230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7870,-60,5,-0.76,248218305,31288,24.28,7930,8000,7870,10300,5560,7930,7933.34,6.86,0,-10441,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2667,12.22,0.45,12,0.09,644.00,17629.00,8000,20250421,-1.62,5990,20240806,31.39,8000,0.00,20250421,6590,19.42,20250328,8000,-1.62,20250421,5990,31.39,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N
20250422,090230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7960,30,2,0.38,16501100,2069,1.61,7930,8000,7930,10300,5560,7930,7975.40,6.86,0,-473,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2698,12.36,0.45,12,0.01,644.00,17629.00,8000,20250421,-0.50,5990,20240806,32.89,8000,0.00,20250421,6590,20.79,20250328,8000,-0.50,20250421,5990,32.89,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N
20250421,160226,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7930,100,2,1.28,1021921525,128610,98.01,7840,8000,7840,10170,5490,7830,7945.90,6.84,0,4095,7956,7892,7806,7742,7656,7925,7775,169,2340,500,5950,10,1,33890150,2687,12.31,0.45,12,0.38,644.00,17629.00,8000,20250421,-0.88,5990,20240806,32.39,8000,-0.88,20250421,6590,20.33,20250328,8000,-0.88,20250421,5990,32.39,20240806,0.36,Y,008060,500,169 억,,2318313,N,N,698,N,00,N
20250421,150229,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7940,110,2,1.40,975564625,122761,93.55,7840,8000,7840,10170,5490,7830,7946.86,6.84,0,3095,7956,7892,7806,7742,7656,7925,7775,169,2340,500,5950,10,1,33890150,2691,12.33,0.45,12,0.36,644.00,17629.00,8000,20250421,-0.75,5990,20240806,32.55,8000,-0.75,20250421,6590,20.49,20250328,8000,-0.75,20250421,5990,32.55,20240806,0.36,Y,008060,500,169 억,,2318313,N,N,291,N,00,N
20250421,140230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7920,90,2,1.15,820641315,103235,78.67,7840,8000,7840,10170,5490,7830,7949.25,6.84,0,10658,7956,7892,7806,7742,7656,7925,7775,169,2340,500,5950,10,1,33890150,2684,12.30,0.45,12,0.30,644.00,17629.00,8000,20250421,-1.00,5990,20240806,32.22,8000,-1.00,20250421,6590,20.18,20250328,8000,-1.00,20250421,5990,32.22,20240806,0.36,Y,008060,500,169 억,,2318313,N,N,291,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 20250422 160226 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7950 20 2 0.25 1293750215 162552 126.16 7930 8030 7870 10300 5560 7930 7958.99 6.86 0 -43693 8083 8006 7923 7846 7763 8045 7885 169 2370 500 6020 10 1 33890150 2694 12.34 0.45 12 0.48 644.00 17629.00 8030 20250422 -1.00 5990 20240806 32.72 8030 -1.00 20250422 6590 20.64 20250328 8030 -1.00 20250422 5990 32.72 20240806 0.38 Y 008060 500 169 억 2325022 N N 16373 N 00 N
3 20250422 150230 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7960 30 2 0.38 1254960545 157675 122.37 7930 8030 7870 10300 5560 7930 7959.16 6.86 0 -43485 8083 8006 7923 7846 7763 8045 7885 169 2370 500 6020 10 1 33890150 2698 12.36 0.45 12 0.47 644.00 17629.00 8030 20250422 -0.87 5990 20240806 32.89 8030 -0.87 20250422 6590 20.79 20250328 8030 -0.87 20250422 5990 32.89 20240806 0.38 Y 008060 500 169 억 2325022 N N 698 N 00 N
4 20250422 140230 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 8025 95 2 1.20 1095841880 137719 106.88 7930 8030 7870 10300 5560 7930 7957.09 6.86 0 -43045 8083 8006 7923 7846 7763 8045 7885 169 2370 500 6020 10 1 33890150 2720 12.46 0.46 12 0.41 644.00 17629.00 8030 20250422 -0.06 5990 20240806 33.97 8030 -0.06 20250422 6590 21.78 20250328 8030 -0.06 20250422 5990 33.97 20240806 0.38 Y 008060 500 169 억 2325022 N N 698 N 00 N
5 20250422 130230 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 8020 90 2 1.13 991819615 124749 96.82 7930 8030 7870 10300 5560 7930 7950.52 6.86 0 -47567 8083 8006 7923 7846 7763 8045 7885 169 2370 500 6020 10 1 33890150 2718 12.45 0.45 12 0.37 644.00 17629.00 8030 20250422 -0.12 5990 20240806 33.89 8030 -0.12 20250422 6590 21.70 20250328 8030 -0.12 20250422 5990 33.89 20240806 0.38 Y 008060 500 169 억 2325022 N N 698 N 00 N
6 20250422 120229 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7960 30 2 0.38 628359075 79281 61.53 7930 8000 7870 10300 5560 7930 7925.72 6.86 0 -32620 8083 8006 7923 7846 7763 8045 7885 169 2370 500 6020 10 1 33890150 2698 12.36 0.45 12 0.23 644.00 17629.00 8000 20250421 -0.50 5990 20240806 32.89 8000 0.00 20250421 6590 20.79 20250328 8000 -0.50 20250421 5990 32.89 20240806 0.38 Y 008060 500 169 억 2325022 N N 698 N 00 N
7 20250422 110230 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7900 -30 5 -0.38 408204085 51558 40.01 7930 8000 7870 10300 5560 7930 7917.38 6.86 0 -15906 8083 8006 7923 7846 7763 8045 7885 169 2370 500 6020 10 1 33890150 2677 12.27 0.45 12 0.15 644.00 17629.00 8000 20250421 -1.25 5990 20240806 31.89 8000 0.00 20250421 6590 19.88 20250328 8000 -1.25 20250421 5990 31.89 20240806 0.38 Y 008060 500 169 억 2325022 N N 698 N 00 N
8 20250422 100230 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7870 -60 5 -0.76 248218305 31288 24.28 7930 8000 7870 10300 5560 7930 7933.34 6.86 0 -10441 8083 8006 7923 7846 7763 8045 7885 169 2370 500 6020 10 1 33890150 2667 12.22 0.45 12 0.09 644.00 17629.00 8000 20250421 -1.62 5990 20240806 31.39 8000 0.00 20250421 6590 19.42 20250328 8000 -1.62 20250421 5990 31.39 20240806 0.38 Y 008060 500 169 억 2325022 N N 698 N 00 N
9 20250422 090230 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7960 30 2 0.38 16501100 2069 1.61 7930 8000 7930 10300 5560 7930 7975.40 6.86 0 -473 8083 8006 7923 7846 7763 8045 7885 169 2370 500 6020 10 1 33890150 2698 12.36 0.45 12 0.01 644.00 17629.00 8000 20250421 -0.50 5990 20240806 32.89 8000 0.00 20250421 6590 20.79 20250328 8000 -0.50 20250421 5990 32.89 20240806 0.38 Y 008060 500 169 억 2325022 N N 698 N 00 N
10 20250421 160226 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7930 100 2 1.28 1021921525 128610 98.01 7840 8000 7840 10170 5490 7830 7945.90 6.84 0 4095 7956 7892 7806 7742 7656 7925 7775 169 2340 500 5950 10 1 33890150 2687 12.31 0.45 12 0.38 644.00 17629.00 8000 20250421 -0.88 5990 20240806 32.39 8000 -0.88 20250421 6590 20.33 20250328 8000 -0.88 20250421 5990 32.39 20240806 0.36 Y 008060 500 169 억 2318313 N N 698 N 00 N
11 20250421 150229 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7940 110 2 1.40 975564625 122761 93.55 7840 8000 7840 10170 5490 7830 7946.86 6.84 0 3095 7956 7892 7806 7742 7656 7925 7775 169 2340 500 5950 10 1 33890150 2691 12.33 0.45 12 0.36 644.00 17629.00 8000 20250421 -0.75 5990 20240806 32.55 8000 -0.75 20250421 6590 20.49 20250328 8000 -0.75 20250421 5990 32.55 20240806 0.36 Y 008060 500 169 억 2318313 N N 291 N 00 N
12 20250421 140230 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7920 90 2 1.15 820641315 103235 78.67 7840 8000 7840 10170 5490 7830 7949.25 6.84 0 10658 7956 7892 7806 7742 7656 7925 7775 169 2340 500 5950 10 1 33890150 2684 12.30 0.45 12 0.30 644.00 17629.00 8000 20250421 -1.00 5990 20240806 32.22 8000 -1.00 20250421 6590 20.18 20250328 8000 -1.00 20250421 5990 32.22 20240806 0.36 Y 008060 500 169 억 2318313 N N 291 N 00 N