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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160226,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7480,40,2,0.54,1744219030,234390,143.43,7470,7500,7380,9670,5210,7440,7441.51,6.73,0,-33203,7566,7502,7386,7322,7206,7535,7355,169,2230,500,5650,10,1,33890150,2535,11.61,0.42,12,0.69,644.00,17629.00,7500,20250414,-0.27,5990,20240806,24.87,7500,-0.27,20250414,6590,13.51,20250328,7500,-0.27,20250414,5990,24.87,20240806,0.26,Y,008060,500,169 억,,2282412,N,N,20,N,00,N
20250414,150227,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7460,20,2,0.27,1530653070,205869,125.98,7470,7490,7380,9670,5210,7440,7435.08,6.73,0,-28234,7566,7502,7386,7322,7206,7535,7355,169,2230,500,5650,10,1,33890150,2528,11.58,0.42,12,0.61,644.00,17629.00,7490,20250414,-0.40,5990,20240806,24.54,7490,-0.40,20250414,6590,13.20,20250328,7490,-0.40,20250414,5990,24.54,20240806,0.26,Y,008060,500,169 억,,2282412,N,N,1592,N,00,N
20250414,140226,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7440,0,3,0.00,976569175,131621,80.55,7470,7480,7380,9670,5210,7440,7419.55,6.73,0,-20926,7566,7502,7386,7322,7206,7535,7355,169,2230,500,5650,10,1,33890150,2521,11.55,0.42,12,0.39,644.00,17629.00,7480,20250414,-0.53,5990,20240806,24.21,7480,-0.53,20250414,6590,12.90,20250328,7480,-0.53,20250414,5990,24.21,20240806,0.26,Y,008060,500,169 억,,2282412,N,N,1592,N,00,N
20250414,130227,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7410,-30,5,-0.40,844058985,113761,69.62,7470,7480,7380,9670,5210,7440,7419.58,6.73,0,-16356,7566,7502,7386,7322,7206,7535,7355,169,2230,500,5650,10,1,33890150,2511,11.51,0.42,12,0.34,644.00,17629.00,7480,20250414,-0.94,5990,20240806,23.71,7480,-0.94,20250414,6590,12.44,20250328,7480,-0.94,20250414,5990,23.71,20240806,0.26,Y,008060,500,169 억,,2282412,N,N,1592,N,00,N
20250414,120227,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7420,-20,5,-0.27,667585830,89969,55.06,7470,7480,7380,9670,5210,7440,7420.18,6.73,0,-15617,7566,7502,7386,7322,7206,7535,7355,169,2230,500,5650,10,1,33890150,2515,11.52,0.42,12,0.27,644.00,17629.00,7480,20250414,-0.80,5990,20240806,23.87,7480,-0.80,20250414,6590,12.59,20250328,7480,-0.80,20250414,5990,23.87,20240806,0.26,Y,008060,500,169 억,,2282412,N,N,1592,N,00,N
20250414,110226,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7395,-45,5,-0.60,352763790,47498,29.07,7470,7480,7390,9670,5210,7440,7426.92,6.73,0,-10112,7566,7502,7386,7322,7206,7535,7355,169,2230,500,5650,10,1,33890150,2506,11.48,0.42,12,0.14,644.00,17629.00,7480,20250414,-1.14,5990,20240806,23.46,7480,-1.14,20250414,6590,12.22,20250328,7480,-1.14,20250414,5990,23.46,20240806,0.26,Y,008060,500,169 억,,2282412,N,N,1592,N,00,N
20250414,100227,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7440,0,3,0.00,168027955,22565,13.81,7470,7480,7400,9670,5210,7440,7446.40,6.73,0,-9000,7566,7502,7386,7322,7206,7535,7355,169,2230,500,5650,10,1,33890150,2521,11.55,0.42,12,0.07,644.00,17629.00,7480,20250414,-0.53,5990,20240806,24.21,7480,-0.53,20250414,6590,12.90,20250328,7480,-0.53,20250414,5990,24.21,20240806,0.26,Y,008060,500,169 억,,2282412,N,N,1592,N,00,N
20250414,090227,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7420,-20,5,-0.27,36658770,4915,3.01,7470,7480,7420,9670,5210,7440,7458.55,6.73,0,-2697,7566,7502,7386,7322,7206,7535,7355,169,2230,500,5650,10,1,33890150,2515,11.52,0.42,12,0.01,644.00,17629.00,7480,20250414,-0.80,5990,20240806,23.87,7480,-0.80,20250414,6590,12.59,20250328,7480,-0.80,20250414,5990,23.87,20240806,0.26,Y,008060,500,169 억,,2282412,N,N,1592,N,00,N
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
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 20250414 160226 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7480 40 2 0.54 1744219030 234390 143.43 7470 7500 7380 9670 5210 7440 7441.51 6.73 0 -33203 7566 7502 7386 7322 7206 7535 7355 169 2230 500 5650 10 1 33890150 2535 11.61 0.42 12 0.69 644.00 17629.00 7500 20250414 -0.27 5990 20240806 24.87 7500 -0.27 20250414 6590 13.51 20250328 7500 -0.27 20250414 5990 24.87 20240806 0.26 Y 008060 500 169 억 2282412 N N 20 N 00 N
3 20250414 150227 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7460 20 2 0.27 1530653070 205869 125.98 7470 7490 7380 9670 5210 7440 7435.08 6.73 0 -28234 7566 7502 7386 7322 7206 7535 7355 169 2230 500 5650 10 1 33890150 2528 11.58 0.42 12 0.61 644.00 17629.00 7490 20250414 -0.40 5990 20240806 24.54 7490 -0.40 20250414 6590 13.20 20250328 7490 -0.40 20250414 5990 24.54 20240806 0.26 Y 008060 500 169 억 2282412 N N 1592 N 00 N
4 20250414 140226 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7440 0 3 0.00 976569175 131621 80.55 7470 7480 7380 9670 5210 7440 7419.55 6.73 0 -20926 7566 7502 7386 7322 7206 7535 7355 169 2230 500 5650 10 1 33890150 2521 11.55 0.42 12 0.39 644.00 17629.00 7480 20250414 -0.53 5990 20240806 24.21 7480 -0.53 20250414 6590 12.90 20250328 7480 -0.53 20250414 5990 24.21 20240806 0.26 Y 008060 500 169 억 2282412 N N 1592 N 00 N
5 20250414 130227 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7410 -30 5 -0.40 844058985 113761 69.62 7470 7480 7380 9670 5210 7440 7419.58 6.73 0 -16356 7566 7502 7386 7322 7206 7535 7355 169 2230 500 5650 10 1 33890150 2511 11.51 0.42 12 0.34 644.00 17629.00 7480 20250414 -0.94 5990 20240806 23.71 7480 -0.94 20250414 6590 12.44 20250328 7480 -0.94 20250414 5990 23.71 20240806 0.26 Y 008060 500 169 억 2282412 N N 1592 N 00 N
6 20250414 120227 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7420 -20 5 -0.27 667585830 89969 55.06 7470 7480 7380 9670 5210 7440 7420.18 6.73 0 -15617 7566 7502 7386 7322 7206 7535 7355 169 2230 500 5650 10 1 33890150 2515 11.52 0.42 12 0.27 644.00 17629.00 7480 20250414 -0.80 5990 20240806 23.87 7480 -0.80 20250414 6590 12.59 20250328 7480 -0.80 20250414 5990 23.87 20240806 0.26 Y 008060 500 169 억 2282412 N N 1592 N 00 N
7 20250414 110226 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7395 -45 5 -0.60 352763790 47498 29.07 7470 7480 7390 9670 5210 7440 7426.92 6.73 0 -10112 7566 7502 7386 7322 7206 7535 7355 169 2230 500 5650 10 1 33890150 2506 11.48 0.42 12 0.14 644.00 17629.00 7480 20250414 -1.14 5990 20240806 23.46 7480 -1.14 20250414 6590 12.22 20250328 7480 -1.14 20250414 5990 23.46 20240806 0.26 Y 008060 500 169 억 2282412 N N 1592 N 00 N
8 20250414 100227 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7440 0 3 0.00 168027955 22565 13.81 7470 7480 7400 9670 5210 7440 7446.40 6.73 0 -9000 7566 7502 7386 7322 7206 7535 7355 169 2230 500 5650 10 1 33890150 2521 11.55 0.42 12 0.07 644.00 17629.00 7480 20250414 -0.53 5990 20240806 24.21 7480 -0.53 20250414 6590 12.90 20250328 7480 -0.53 20250414 5990 24.21 20240806 0.26 Y 008060 500 169 억 2282412 N N 1592 N 00 N
9 20250414 090227 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 7420 -20 5 -0.27 36658770 4915 3.01 7470 7480 7420 9670 5210 7440 7458.55 6.73 0 -2697 7566 7502 7386 7322 7206 7535 7355 169 2230 500 5650 10 1 33890150 2515 11.52 0.42 12 0.01 644.00 17629.00 7480 20250414 -0.80 5990 20240806 23.87 7480 -0.80 20250414 6590 12.59 20250328 7480 -0.80 20250414 5990 23.87 20240806 0.26 Y 008060 500 169 억 2282412 N N 1592 N 00 N
10 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
11 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
12 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