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
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
20250422,160544,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,200,2,0.56,618238675,17151,224.93,36000,36200,35550,46800,25200,36000,36046.80,9.39,0,8691,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3404,18.50,0.33,12,0.18,1957.00,109289.00,38250,20250225,-5.36,31350,20240805,15.47,38250,-5.36,20250225,33150,9.20,20250407,38250,-5.36,20250225,31350,15.47,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,225,N,00,N
20250422,150554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36150,150,2,0.42,595300025,16517,216.62,36000,36200,35550,46800,25200,36000,36041.66,9.39,0,8650,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3400,18.47,0.33,12,0.18,1957.00,109289.00,38250,20250225,-5.49,31350,20240805,15.31,38250,-5.49,20250225,33150,9.05,20250407,38250,-5.49,20250225,31350,15.31,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N
20250422,140553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,200,2,0.56,484002425,13432,176.16,36000,36200,35550,46800,25200,36000,36033.53,9.39,0,6948,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3404,18.50,0.33,12,0.14,1957.00,109289.00,38250,20250225,-5.36,31350,20240805,15.47,38250,-5.36,20250225,33150,9.20,20250407,38250,-5.36,20250225,31350,15.47,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N
20250422,130551,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36150,150,2,0.42,410333425,11395,149.44,36000,36200,35550,46800,25200,36000,36009.95,9.39,0,5757,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3400,18.47,0.33,12,0.12,1957.00,109289.00,38250,20250225,-5.49,31350,20240805,15.31,38250,-5.49,20250225,33150,9.05,20250407,38250,-5.49,20250225,31350,15.31,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N
20250422,120553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36050,50,2,0.14,305872900,8502,111.50,36000,36050,35550,46800,25200,36000,35976.58,9.39,0,3636,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3390,18.42,0.33,12,0.09,1957.00,109289.00,38250,20250225,-5.75,31350,20240805,14.99,38250,-5.75,20250225,33150,8.75,20250407,38250,-5.75,20250225,31350,14.99,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N
20250422,110552,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36050,50,2,0.14,239299550,6654,87.27,36000,36050,35550,46800,25200,36000,35963.26,9.39,0,2709,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3390,18.42,0.33,12,0.07,1957.00,109289.00,38250,20250225,-5.75,31350,20240805,14.99,38250,-5.75,20250225,33150,8.75,20250407,38250,-5.75,20250225,31350,14.99,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N
20250422,100552,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36000,0,3,0.00,84691100,2358,30.92,36000,36000,35550,46800,25200,36000,35916.50,9.39,0,563,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3385,18.40,0.33,12,0.03,1957.00,109289.00,38250,20250225,-5.88,31350,20240805,14.83,38250,-5.88,20250225,33150,8.60,20250407,38250,-5.88,20250225,31350,14.83,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N
20250422,090553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36000,0,3,0.00,72000,2,0.03,36000,36000,36000,46800,25200,36000,36000.00,9.39,0,-2,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3385,18.40,0.33,12,0.00,1957.00,109289.00,38250,20250225,-5.88,31350,20240805,14.83,38250,-5.88,20250225,33150,8.60,20250407,38250,-5.88,20250225,31350,14.83,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N
20250421,160541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36000,100,2,0.28,273487850,7625,75.26,35900,36050,35500,46650,25150,35900,35867.26,9.41,0,-412,36666,36282,35566,35182,34466,36475,35375,551,10750,5000,26560,50,1,9403877,3385,18.40,0.33,12,0.08,1957.00,109289.00,38250,20250225,-5.88,31350,20240805,14.83,38250,-5.88,20250225,33150,8.60,20250407,38250,-5.88,20250225,31350,14.83,20240805,0.06,Y,060980,5000,550 억,,884602,N,N,426,N,00,N
20250421,150550,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35900,0,3,0.00,263096000,7336,72.41,35900,36050,35500,46650,25150,35900,35863.69,9.41,0,-368,36666,36282,35566,35182,34466,36475,35375,551,10750,5000,26560,50,1,9403877,3376,18.34,0.33,12,0.08,1957.00,109289.00,38250,20250225,-6.14,31350,20240805,14.51,38250,-6.14,20250225,33150,8.30,20250407,38250,-6.14,20250225,31350,14.51,20240805,0.06,Y,060980,5000,550 억,,884602,N,N,41,N,00,N
20250421,140551,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35900,0,3,0.00,236037475,6583,64.98,35900,36050,35500,46650,25150,35900,35855.61,9.41,0,-358,36666,36282,35566,35182,34466,36475,35375,551,10750,5000,26560,50,1,9403877,3376,18.34,0.33,12,0.07,1957.00,109289.00,38250,20250225,-6.14,31350,20240805,14.51,38250,-6.14,20250225,33150,8.30,20250407,38250,-6.14,20250225,31350,14.51,20240805,0.06,Y,060980,5000,550 억,,884602,N,N,41,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 160544 55 60.00 KOSPI 금융 N N N Y 60 N 36200 200 2 0.56 618238675 17151 224.93 36000 36200 35550 46800 25200 36000 36046.80 9.39 0 8691 36400 36200 35850 35650 35300 36300 35750 551 10800 5000 26640 50 1 9403877 3404 18.50 0.33 12 0.18 1957.00 109289.00 38250 20250225 -5.36 31350 20240805 15.47 38250 -5.36 20250225 33150 9.20 20250407 38250 -5.36 20250225 31350 15.47 20240805 0.06 Y 060980 5000 550 억 883327 N N 225 N 00 N
3 20250422 150554 55 60.00 KOSPI 금융 N N N Y 60 N 36150 150 2 0.42 595300025 16517 216.62 36000 36200 35550 46800 25200 36000 36041.66 9.39 0 8650 36400 36200 35850 35650 35300 36300 35750 551 10800 5000 26640 50 1 9403877 3400 18.47 0.33 12 0.18 1957.00 109289.00 38250 20250225 -5.49 31350 20240805 15.31 38250 -5.49 20250225 33150 9.05 20250407 38250 -5.49 20250225 31350 15.31 20240805 0.06 Y 060980 5000 550 억 883327 N N 426 N 00 N
4 20250422 140553 55 60.00 KOSPI 금융 N N N Y 60 N 36200 200 2 0.56 484002425 13432 176.16 36000 36200 35550 46800 25200 36000 36033.53 9.39 0 6948 36400 36200 35850 35650 35300 36300 35750 551 10800 5000 26640 50 1 9403877 3404 18.50 0.33 12 0.14 1957.00 109289.00 38250 20250225 -5.36 31350 20240805 15.47 38250 -5.36 20250225 33150 9.20 20250407 38250 -5.36 20250225 31350 15.47 20240805 0.06 Y 060980 5000 550 억 883327 N N 426 N 00 N
5 20250422 130551 55 60.00 KOSPI 금융 N N N Y 60 N 36150 150 2 0.42 410333425 11395 149.44 36000 36200 35550 46800 25200 36000 36009.95 9.39 0 5757 36400 36200 35850 35650 35300 36300 35750 551 10800 5000 26640 50 1 9403877 3400 18.47 0.33 12 0.12 1957.00 109289.00 38250 20250225 -5.49 31350 20240805 15.31 38250 -5.49 20250225 33150 9.05 20250407 38250 -5.49 20250225 31350 15.31 20240805 0.06 Y 060980 5000 550 억 883327 N N 426 N 00 N
6 20250422 120553 55 60.00 KOSPI 금융 N N N Y 60 N 36050 50 2 0.14 305872900 8502 111.50 36000 36050 35550 46800 25200 36000 35976.58 9.39 0 3636 36400 36200 35850 35650 35300 36300 35750 551 10800 5000 26640 50 1 9403877 3390 18.42 0.33 12 0.09 1957.00 109289.00 38250 20250225 -5.75 31350 20240805 14.99 38250 -5.75 20250225 33150 8.75 20250407 38250 -5.75 20250225 31350 14.99 20240805 0.06 Y 060980 5000 550 억 883327 N N 426 N 00 N
7 20250422 110552 55 60.00 KOSPI 금융 N N N Y 60 N 36050 50 2 0.14 239299550 6654 87.27 36000 36050 35550 46800 25200 36000 35963.26 9.39 0 2709 36400 36200 35850 35650 35300 36300 35750 551 10800 5000 26640 50 1 9403877 3390 18.42 0.33 12 0.07 1957.00 109289.00 38250 20250225 -5.75 31350 20240805 14.99 38250 -5.75 20250225 33150 8.75 20250407 38250 -5.75 20250225 31350 14.99 20240805 0.06 Y 060980 5000 550 억 883327 N N 426 N 00 N
8 20250422 100552 55 60.00 KOSPI 금융 N N N Y 60 N 36000 0 3 0.00 84691100 2358 30.92 36000 36000 35550 46800 25200 36000 35916.50 9.39 0 563 36400 36200 35850 35650 35300 36300 35750 551 10800 5000 26640 50 1 9403877 3385 18.40 0.33 12 0.03 1957.00 109289.00 38250 20250225 -5.88 31350 20240805 14.83 38250 -5.88 20250225 33150 8.60 20250407 38250 -5.88 20250225 31350 14.83 20240805 0.06 Y 060980 5000 550 억 883327 N N 426 N 00 N
9 20250422 090553 55 60.00 KOSPI 금융 N N N Y 60 N 36000 0 3 0.00 72000 2 0.03 36000 36000 36000 46800 25200 36000 36000.00 9.39 0 -2 36400 36200 35850 35650 35300 36300 35750 551 10800 5000 26640 50 1 9403877 3385 18.40 0.33 12 0.00 1957.00 109289.00 38250 20250225 -5.88 31350 20240805 14.83 38250 -5.88 20250225 33150 8.60 20250407 38250 -5.88 20250225 31350 14.83 20240805 0.06 Y 060980 5000 550 억 883327 N N 426 N 00 N
10 20250421 160541 55 60.00 KOSPI 금융 N N N Y 60 N 36000 100 2 0.28 273487850 7625 75.26 35900 36050 35500 46650 25150 35900 35867.26 9.41 0 -412 36666 36282 35566 35182 34466 36475 35375 551 10750 5000 26560 50 1 9403877 3385 18.40 0.33 12 0.08 1957.00 109289.00 38250 20250225 -5.88 31350 20240805 14.83 38250 -5.88 20250225 33150 8.60 20250407 38250 -5.88 20250225 31350 14.83 20240805 0.06 Y 060980 5000 550 억 884602 N N 426 N 00 N
11 20250421 150550 55 60.00 KOSPI 금융 N N N Y 60 N 35900 0 3 0.00 263096000 7336 72.41 35900 36050 35500 46650 25150 35900 35863.69 9.41 0 -368 36666 36282 35566 35182 34466 36475 35375 551 10750 5000 26560 50 1 9403877 3376 18.34 0.33 12 0.08 1957.00 109289.00 38250 20250225 -6.14 31350 20240805 14.51 38250 -6.14 20250225 33150 8.30 20250407 38250 -6.14 20250225 31350 14.51 20240805 0.06 Y 060980 5000 550 억 884602 N N 41 N 00 N
12 20250421 140551 55 60.00 KOSPI 금융 N N N Y 60 N 35900 0 3 0.00 236037475 6583 64.98 35900 36050 35500 46650 25150 35900 35855.61 9.41 0 -358 36666 36282 35566 35182 34466 36475 35375 551 10750 5000 26560 50 1 9403877 3376 18.34 0.33 12 0.07 1957.00 109289.00 38250 20250225 -6.14 31350 20240805 14.51 38250 -6.14 20250225 33150 8.30 20250407 38250 -6.14 20250225 31350 14.51 20240805 0.06 Y 060980 5000 550 억 884602 N N 41 N 00 N