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
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
20250414,160540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35000,100,2,0.29,234929125,6759,46.79,35000,35200,34500,45350,24450,34900,34757.50,9.46,0,-2574,35866,35382,34716,34232,33566,35625,34475,551,10450,5000,25820,50,1,9403877,3291,17.88,0.32,12,0.07,1957.00,109289.00,38250,20250225,-8.50,31350,20240805,11.64,38250,-8.50,20250225,33150,5.58,20250407,38250,-8.50,20250225,31350,11.64,20240805,0.06,Y,060980,5000,550 억,,889507,N,N,391,N,00,N
20250414,150545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,-200,5,-0.57,226645525,6521,45.14,35000,35200,34500,45350,24450,34900,34756.25,9.46,0,-2512,35866,35382,34716,34232,33566,35625,34475,551,10450,5000,25820,50,1,9403877,3263,17.73,0.32,12,0.07,1957.00,109289.00,38250,20250225,-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,,889507,N,N,867,N,00,N
20250414,140544,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,-200,5,-0.57,218659250,6291,43.55,35000,35200,34500,45350,24450,34900,34757.47,9.46,0,-2474,35866,35382,34716,34232,33566,35625,34475,551,10450,5000,25820,50,1,9403877,3263,17.73,0.32,12,0.07,1957.00,109289.00,38250,20250225,-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,,889507,N,N,867,N,00,N
20250414,130543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34750,-150,5,-0.43,162015050,4661,32.27,35000,35200,34500,45350,24450,34900,34759.72,9.46,0,-2125,35866,35382,34716,34232,33566,35625,34475,551,10450,5000,25820,50,1,9403877,3268,17.76,0.32,12,0.05,1957.00,109289.00,38250,20250225,-9.15,31350,20240805,10.85,38250,-9.15,20250225,33150,4.83,20250407,38250,-9.15,20250225,31350,10.85,20240805,0.06,Y,060980,5000,550 억,,889507,N,N,867,N,00,N
20250414,120545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34750,-150,5,-0.43,138834250,3996,27.66,35000,35200,34500,45350,24450,34900,34743.31,9.46,0,-1851,35866,35382,34716,34232,33566,35625,34475,551,10450,5000,25820,50,1,9403877,3268,17.76,0.32,12,0.04,1957.00,109289.00,38250,20250225,-9.15,31350,20240805,10.85,38250,-9.15,20250225,33150,4.83,20250407,38250,-9.15,20250225,31350,10.85,20240805,0.06,Y,060980,5000,550 억,,889507,N,N,867,N,00,N
20250414,110541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34750,-150,5,-0.43,108611450,3129,21.66,35000,35000,34500,45350,24450,34900,34711.23,9.46,0,-1690,35866,35382,34716,34232,33566,35625,34475,551,10450,5000,25820,50,1,9403877,3268,17.76,0.32,12,0.03,1957.00,109289.00,38250,20250225,-9.15,31350,20240805,10.85,38250,-9.15,20250225,33150,4.83,20250407,38250,-9.15,20250225,31350,10.85,20240805,0.06,Y,060980,5000,550 억,,889507,N,N,867,N,00,N
20250414,100544,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34800,-100,5,-0.29,76919400,2217,15.35,35000,35000,34500,45350,24450,34900,34695.26,9.46,0,-1079,35866,35382,34716,34232,33566,35625,34475,551,10450,5000,25820,50,1,9403877,3273,17.78,0.32,12,0.02,1957.00,109289.00,38250,20250225,-9.02,31350,20240805,11.00,38250,-9.02,20250225,33150,4.98,20250407,38250,-9.02,20250225,31350,11.00,20240805,0.06,Y,060980,5000,550 억,,889507,N,N,867,N,00,N
20250414,090544,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,-400,5,-1.15,6125050,176,1.22,35000,35000,34500,45350,24450,34900,34801.42,9.46,0,-165,35866,35382,34716,34232,33566,35625,34475,551,10450,5000,25820,50,1,9403877,3244,17.63,0.32,12,0.00,1957.00,109289.00,38250,20250225,-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,,889507,N,N,867,N,00,N
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
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 160540 55 60.00 KOSPI 금융 N N N Y 60 N 35000 100 2 0.29 234929125 6759 46.79 35000 35200 34500 45350 24450 34900 34757.50 9.46 0 -2574 35866 35382 34716 34232 33566 35625 34475 551 10450 5000 25820 50 1 9403877 3291 17.88 0.32 12 0.07 1957.00 109289.00 38250 20250225 -8.50 31350 20240805 11.64 38250 -8.50 20250225 33150 5.58 20250407 38250 -8.50 20250225 31350 11.64 20240805 0.06 Y 060980 5000 550 억 889507 N N 391 N 00 N
3 20250414 150545 55 60.00 KOSPI 금융 N N N Y 60 N 34700 -200 5 -0.57 226645525 6521 45.14 35000 35200 34500 45350 24450 34900 34756.25 9.46 0 -2512 35866 35382 34716 34232 33566 35625 34475 551 10450 5000 25820 50 1 9403877 3263 17.73 0.32 12 0.07 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 889507 N N 867 N 00 N
4 20250414 140544 55 60.00 KOSPI 금융 N N N Y 60 N 34700 -200 5 -0.57 218659250 6291 43.55 35000 35200 34500 45350 24450 34900 34757.47 9.46 0 -2474 35866 35382 34716 34232 33566 35625 34475 551 10450 5000 25820 50 1 9403877 3263 17.73 0.32 12 0.07 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 889507 N N 867 N 00 N
5 20250414 130543 55 60.00 KOSPI 금융 N N N Y 60 N 34750 -150 5 -0.43 162015050 4661 32.27 35000 35200 34500 45350 24450 34900 34759.72 9.46 0 -2125 35866 35382 34716 34232 33566 35625 34475 551 10450 5000 25820 50 1 9403877 3268 17.76 0.32 12 0.05 1957.00 109289.00 38250 20250225 -9.15 31350 20240805 10.85 38250 -9.15 20250225 33150 4.83 20250407 38250 -9.15 20250225 31350 10.85 20240805 0.06 Y 060980 5000 550 억 889507 N N 867 N 00 N
6 20250414 120545 55 60.00 KOSPI 금융 N N N Y 60 N 34750 -150 5 -0.43 138834250 3996 27.66 35000 35200 34500 45350 24450 34900 34743.31 9.46 0 -1851 35866 35382 34716 34232 33566 35625 34475 551 10450 5000 25820 50 1 9403877 3268 17.76 0.32 12 0.04 1957.00 109289.00 38250 20250225 -9.15 31350 20240805 10.85 38250 -9.15 20250225 33150 4.83 20250407 38250 -9.15 20250225 31350 10.85 20240805 0.06 Y 060980 5000 550 억 889507 N N 867 N 00 N
7 20250414 110541 55 60.00 KOSPI 금융 N N N Y 60 N 34750 -150 5 -0.43 108611450 3129 21.66 35000 35000 34500 45350 24450 34900 34711.23 9.46 0 -1690 35866 35382 34716 34232 33566 35625 34475 551 10450 5000 25820 50 1 9403877 3268 17.76 0.32 12 0.03 1957.00 109289.00 38250 20250225 -9.15 31350 20240805 10.85 38250 -9.15 20250225 33150 4.83 20250407 38250 -9.15 20250225 31350 10.85 20240805 0.06 Y 060980 5000 550 억 889507 N N 867 N 00 N
8 20250414 100544 55 60.00 KOSPI 금융 N N N Y 60 N 34800 -100 5 -0.29 76919400 2217 15.35 35000 35000 34500 45350 24450 34900 34695.26 9.46 0 -1079 35866 35382 34716 34232 33566 35625 34475 551 10450 5000 25820 50 1 9403877 3273 17.78 0.32 12 0.02 1957.00 109289.00 38250 20250225 -9.02 31350 20240805 11.00 38250 -9.02 20250225 33150 4.98 20250407 38250 -9.02 20250225 31350 11.00 20240805 0.06 Y 060980 5000 550 억 889507 N N 867 N 00 N
9 20250414 090544 55 60.00 KOSPI 금융 N N N Y 60 N 34500 -400 5 -1.15 6125050 176 1.22 35000 35000 34500 45350 24450 34900 34801.42 9.46 0 -165 35866 35382 34716 34232 33566 35625 34475 551 10450 5000 25820 50 1 9403877 3244 17.63 0.32 12 0.00 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 889507 N N 867 N 00 N
10 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
11 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
12 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