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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
084690/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160614,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12760,1680,2,15.16,46162974910,3599061,567.94,11130,13590,11070,14400,7760,11080,12826.40,8.18,0,-58703,12413,11746,11393,10726,10373,11570,10550,362,3320,1000,8190,10,1,36212538,4621,23.28,0.62,12,9.94,548.00,20676.00,13810,20240617,-7.60,7710,20240411,65.50,13590,-6.11,20250401,9590,33.06,20250123,13810,-7.60,20240617,7710,65.50,20240411,3.84,Y,084690,1000,362 억,,2963074,N,N,57698,N,00,N
20250401,150613,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12720,1640,2,14.80,45211097760,3524429,556.16,11130,13590,11070,14400,7760,11080,12827.92,8.18,0,-61966,12413,11746,11393,10726,10373,11570,10550,362,3320,1000,8190,10,1,36212538,4606,23.21,0.62,12,9.73,548.00,20676.00,13810,20240617,-7.89,7710,20240411,64.98,13590,-6.40,20250401,9590,32.64,20250123,13810,-7.89,20240617,7710,64.98,20240411,3.84,Y,084690,1000,362 억,,2963074,N,N,42616,N,00,N
20250401,140613,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12880,1800,2,16.25,43605107155,3398853,536.35,11130,13590,11070,14400,7760,11080,12829.36,8.18,0,-83193,12413,11746,11393,10726,10373,11570,10550,362,3320,1000,8190,10,1,36212538,4664,23.50,0.62,12,9.39,548.00,20676.00,13810,20240617,-6.73,7710,20240411,67.06,13590,-5.22,20250401,9590,34.31,20250123,13810,-6.73,20240617,7710,67.06,20240411,3.84,Y,084690,1000,362 억,,2963074,N,N,42616,N,00,N
20250401,130614,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12710,1630,2,14.71,41458492050,3231587,509.95,11130,13590,11070,14400,7760,11080,12829.14,8.18,0,-103970,12413,11746,11393,10726,10373,11570,10550,362,3320,1000,8190,10,1,36212538,4603,23.19,0.61,12,8.92,548.00,20676.00,13810,20240617,-7.97,7710,20240411,64.85,13590,-6.48,20250401,9590,32.53,20250123,13810,-7.97,20240617,7710,64.85,20240411,3.84,Y,084690,1000,362 억,,2963074,N,N,42616,N,00,N
20250401,120614,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12940,1860,2,16.79,37483897990,2921857,461.08,11130,13590,11070,14400,7760,11080,12828.79,8.18,0,-158583,12413,11746,11393,10726,10373,11570,10550,362,3320,1000,8190,10,1,36212538,4686,23.61,0.63,12,8.07,548.00,20676.00,13810,20240617,-6.30,7710,20240411,67.83,13590,-4.78,20250401,9590,34.93,20250123,13810,-6.30,20240617,7710,67.83,20240411,3.84,Y,084690,1000,362 억,,2963074,N,N,42616,N,00,N
20250401,110606,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12780,1700,2,15.34,16879684270,1352482,213.43,11130,13420,11070,14400,7760,11080,12480.52,8.18,0,-131286,12413,11746,11393,10726,10373,11570,10550,362,3320,1000,8190,10,1,36212538,4628,23.32,0.62,12,3.73,548.00,20676.00,13810,20240617,-7.46,7710,20240411,65.76,13420,-4.77,20250401,9590,33.26,20250123,13810,-7.46,20240617,7710,65.76,20240411,3.84,Y,084690,1000,362 억,,2963074,N,N,42616,N,00,N
20250401,100605,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11140,60,2,0.54,1280490910,114158,18.01,11130,11370,11070,14400,7760,11080,11216.83,8.18,0,-823,12413,11746,11393,10726,10373,11570,10550,362,3320,1000,8190,10,1,36212538,4034,20.33,0.54,12,0.32,548.00,20676.00,13810,20240617,-19.33,7710,20240411,44.49,13400,-16.87,20250327,9590,16.16,20250123,13810,-19.33,20240617,7710,44.49,20240411,3.84,Y,084690,1000,362 억,,2963074,N,N,42616,N,00,N
20250401,090606,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11250,170,2,1.53,359303680,32045,5.06,11130,11370,11130,14400,7760,11080,11212.47,8.18,0,-830,12413,11746,11393,10726,10373,11570,10550,362,3320,1000,8190,10,1,36212538,4074,20.53,0.54,12,0.09,548.00,20676.00,13810,20240617,-18.54,7710,20240411,45.91,13400,-16.04,20250327,9590,17.31,20250123,13810,-18.54,20240617,7710,45.91,20240411,3.84,Y,084690,1000,362 억,,2963074,N,N,42616,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 20250401 160614 55 40.00 KOSPI 금융 N N N Y 40 N 12760 1680 2 15.16 46162974910 3599061 567.94 11130 13590 11070 14400 7760 11080 12826.40 8.18 0 -58703 12413 11746 11393 10726 10373 11570 10550 362 3320 1000 8190 10 1 36212538 4621 23.28 0.62 12 9.94 548.00 20676.00 13810 20240617 -7.60 7710 20240411 65.50 13590 -6.11 20250401 9590 33.06 20250123 13810 -7.60 20240617 7710 65.50 20240411 3.84 Y 084690 1000 362 억 2963074 N N 57698 N 00 N
3 20250401 150613 55 40.00 KOSPI 금융 N N N Y 40 N 12720 1640 2 14.80 45211097760 3524429 556.16 11130 13590 11070 14400 7760 11080 12827.92 8.18 0 -61966 12413 11746 11393 10726 10373 11570 10550 362 3320 1000 8190 10 1 36212538 4606 23.21 0.62 12 9.73 548.00 20676.00 13810 20240617 -7.89 7710 20240411 64.98 13590 -6.40 20250401 9590 32.64 20250123 13810 -7.89 20240617 7710 64.98 20240411 3.84 Y 084690 1000 362 억 2963074 N N 42616 N 00 N
4 20250401 140613 55 40.00 KOSPI 금융 N N N Y 40 N 12880 1800 2 16.25 43605107155 3398853 536.35 11130 13590 11070 14400 7760 11080 12829.36 8.18 0 -83193 12413 11746 11393 10726 10373 11570 10550 362 3320 1000 8190 10 1 36212538 4664 23.50 0.62 12 9.39 548.00 20676.00 13810 20240617 -6.73 7710 20240411 67.06 13590 -5.22 20250401 9590 34.31 20250123 13810 -6.73 20240617 7710 67.06 20240411 3.84 Y 084690 1000 362 억 2963074 N N 42616 N 00 N
5 20250401 130614 55 40.00 KOSPI 금융 N N N Y 40 N 12710 1630 2 14.71 41458492050 3231587 509.95 11130 13590 11070 14400 7760 11080 12829.14 8.18 0 -103970 12413 11746 11393 10726 10373 11570 10550 362 3320 1000 8190 10 1 36212538 4603 23.19 0.61 12 8.92 548.00 20676.00 13810 20240617 -7.97 7710 20240411 64.85 13590 -6.48 20250401 9590 32.53 20250123 13810 -7.97 20240617 7710 64.85 20240411 3.84 Y 084690 1000 362 억 2963074 N N 42616 N 00 N
6 20250401 120614 55 40.00 KOSPI 금융 N N N Y 40 N 12940 1860 2 16.79 37483897990 2921857 461.08 11130 13590 11070 14400 7760 11080 12828.79 8.18 0 -158583 12413 11746 11393 10726 10373 11570 10550 362 3320 1000 8190 10 1 36212538 4686 23.61 0.63 12 8.07 548.00 20676.00 13810 20240617 -6.30 7710 20240411 67.83 13590 -4.78 20250401 9590 34.93 20250123 13810 -6.30 20240617 7710 67.83 20240411 3.84 Y 084690 1000 362 억 2963074 N N 42616 N 00 N
7 20250401 110606 55 40.00 KOSPI 금융 N N N Y 40 N 12780 1700 2 15.34 16879684270 1352482 213.43 11130 13420 11070 14400 7760 11080 12480.52 8.18 0 -131286 12413 11746 11393 10726 10373 11570 10550 362 3320 1000 8190 10 1 36212538 4628 23.32 0.62 12 3.73 548.00 20676.00 13810 20240617 -7.46 7710 20240411 65.76 13420 -4.77 20250401 9590 33.26 20250123 13810 -7.46 20240617 7710 65.76 20240411 3.84 Y 084690 1000 362 억 2963074 N N 42616 N 00 N
8 20250401 100605 55 40.00 KOSPI 금융 N N N Y 40 N 11140 60 2 0.54 1280490910 114158 18.01 11130 11370 11070 14400 7760 11080 11216.83 8.18 0 -823 12413 11746 11393 10726 10373 11570 10550 362 3320 1000 8190 10 1 36212538 4034 20.33 0.54 12 0.32 548.00 20676.00 13810 20240617 -19.33 7710 20240411 44.49 13400 -16.87 20250327 9590 16.16 20250123 13810 -19.33 20240617 7710 44.49 20240411 3.84 Y 084690 1000 362 억 2963074 N N 42616 N 00 N
9 20250401 090606 55 40.00 KOSPI 금융 N N N Y 40 N 11250 170 2 1.53 359303680 32045 5.06 11130 11370 11130 14400 7760 11080 11212.47 8.18 0 -830 12413 11746 11393 10726 10373 11570 10550 362 3320 1000 8190 10 1 36212538 4074 20.53 0.54 12 0.09 548.00 20676.00 13810 20240617 -18.54 7710 20240411 45.91 13400 -16.04 20250327 9590 17.31 20250123 13810 -18.54 20240617 7710 45.91 20240411 3.84 Y 084690 1000 362 억 2963074 N N 42616 N 00 N