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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004800/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
20250407,160154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46200,-3050,5,-6.19,808629200,17259,154.69,47400,49000,46050,64000,34500,49250,46852.61,7.28,0,-9326,50483,49866,48833,48216,47183,50175,48525,867,14750,5000,30530,50,1,16740407,7734,1.92,0.36,12,0.10,24073.00,128840.00,55100,20241217,-16.15,38950,20240805,18.61,49450,-6.57,20250402,44450,3.94,20250203,69900,-33.91,20240527,38950,18.61,20240805,0.06,Y,004800,5000,867 억,,1219277,N,N,1346,N,00,N
20250407,150155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46250,-3000,5,-6.09,762785450,16266,145.79,47400,49000,46100,64000,34500,49250,46894.47,7.28,0,-8961,50483,49866,48833,48216,47183,50175,48525,867,14750,5000,30530,50,1,16740407,7742,1.92,0.36,12,0.10,24073.00,128840.00,55100,20241217,-16.06,38950,20240805,18.74,49450,-6.47,20250402,44450,4.05,20250203,69900,-33.83,20240527,38950,18.74,20240805,0.06,Y,004800,5000,867 억,,1219277,N,N,243,N,00,N
20250407,140155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46350,-2900,5,-5.89,686633500,14619,131.03,47400,49000,46300,64000,34500,49250,46968.57,7.28,0,-7518,50483,49866,48833,48216,47183,50175,48525,867,14750,5000,30530,50,1,16740407,7759,1.93,0.36,12,0.09,24073.00,128840.00,55100,20241217,-15.88,38950,20240805,19.00,49450,-6.27,20250402,44450,4.27,20250203,69900,-33.69,20240527,38950,19.00,20240805,0.06,Y,004800,5000,867 억,,1219277,N,N,243,N,00,N
20250407,130153,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46400,-2850,5,-5.79,615161300,13078,117.22,47400,49000,46350,64000,34500,49250,47037.87,7.28,0,-7043,50483,49866,48833,48216,47183,50175,48525,867,14750,5000,30530,50,1,16740407,7768,1.93,0.36,12,0.08,24073.00,128840.00,55100,20241217,-15.79,38950,20240805,19.13,49450,-6.17,20250402,44450,4.39,20250203,69900,-33.62,20240527,38950,19.13,20240805,0.06,Y,004800,5000,867 억,,1219277,N,N,243,N,00,N
20250407,120154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46600,-2650,5,-5.38,518232650,10995,98.55,47400,49000,46600,64000,34500,49250,47133.48,7.28,0,-5662,50483,49866,48833,48216,47183,50175,48525,867,14750,5000,30530,50,1,16740407,7801,1.94,0.36,12,0.07,24073.00,128840.00,55100,20241217,-15.43,38950,20240805,19.64,49450,-5.76,20250402,44450,4.84,20250203,69900,-33.33,20240527,38950,19.64,20240805,0.06,Y,004800,5000,867 억,,1219277,N,N,243,N,00,N
20250407,110154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46950,-2300,5,-4.67,448340700,9502,85.17,47400,49000,46700,64000,34500,49250,47183.82,7.28,0,-4407,50483,49866,48833,48216,47183,50175,48525,867,14750,5000,30530,50,1,16740407,7860,1.95,0.36,12,0.06,24073.00,128840.00,55100,20241217,-14.79,38950,20240805,20.54,49450,-5.06,20250402,44450,5.62,20250203,69900,-32.83,20240527,38950,20.54,20240805,0.06,Y,004800,5000,867 억,,1219277,N,N,243,N,00,N
20250407,100154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46950,-2300,5,-4.67,331057175,7010,62.83,47400,49000,46700,64000,34500,49250,47226.42,7.28,0,-3755,50483,49866,48833,48216,47183,50175,48525,867,14750,5000,30530,50,1,16740407,7860,1.95,0.36,12,0.04,24073.00,128840.00,55100,20241217,-14.79,38950,20240805,20.54,49450,-5.06,20250402,44450,5.62,20250203,69900,-32.83,20240527,38950,20.54,20240805,0.06,Y,004800,5000,867 억,,1219277,N,N,243,N,00,N
20250407,090154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48900,-350,5,-0.71,8660800,182,1.63,47400,49000,47400,64000,34500,49250,47586.81,7.28,0,10,50483,49866,48833,48216,47183,50175,48525,867,14750,5000,30530,50,1,16740407,8186,2.03,0.38,12,0.00,24073.00,128840.00,55100,20241217,-11.25,38950,20240805,25.55,49450,-1.11,20250402,44450,10.01,20250203,69900,-30.04,20240527,38950,25.55,20240805,0.06,Y,004800,5000,867 억,,1219277,N,N,243,N,00,N
20250404,160154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49250,450,2,0.92,544800075,11157,106.20,47900,49450,47800,63400,34200,48800,48830.22,7.29,0,-49,49700,49250,48450,48000,47200,48850,47600,867,14600,5000,30250,50,1,16740407,8245,2.05,0.38,12,0.07,24073.00,128840.00,55100,20241217,-10.62,38950,20240805,26.44,49450,0.00,20250402,44450,10.80,20250203,69900,-29.54,20240527,38950,26.44,20240805,0.06,Y,004800,5000,867 억,,1220167,N,N,243,N,00,N
20250404,150155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49100,300,2,0.61,474270275,9726,92.58,47900,49150,47800,63400,34200,48800,48763.14,7.29,0,-360,49700,49250,48450,48000,47200,48850,47600,867,14600,5000,30250,50,1,16740407,8220,2.04,0.38,12,0.06,24073.00,128840.00,55100,20241217,-10.89,38950,20240805,26.06,49450,-0.71,20250402,44450,10.46,20250203,69900,-29.76,20240527,38950,26.06,20240805,0.06,Y,004800,5000,867 억,,1220167,N,N,1050,N,00,N
20250404,140155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48750,-50,5,-0.10,383661325,7872,74.93,47900,49150,47800,63400,34200,48800,48737.47,7.29,0,-654,49700,49250,48450,48000,47200,48850,47600,867,14600,5000,30250,50,1,16740407,8161,2.03,0.38,12,0.05,24073.00,128840.00,55100,20241217,-11.52,38950,20240805,25.16,49450,-1.42,20250402,44450,9.67,20250203,69900,-30.26,20240527,38950,25.16,20240805,0.06,Y,004800,5000,867 억,,1220167,N,N,1050,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 20250407 160154 55 60.00 KOSPI 금융 N N N Y 60 N 46200 -3050 5 -6.19 808629200 17259 154.69 47400 49000 46050 64000 34500 49250 46852.61 7.28 0 -9326 50483 49866 48833 48216 47183 50175 48525 867 14750 5000 30530 50 1 16740407 7734 1.92 0.36 12 0.10 24073.00 128840.00 55100 20241217 -16.15 38950 20240805 18.61 49450 -6.57 20250402 44450 3.94 20250203 69900 -33.91 20240527 38950 18.61 20240805 0.06 Y 004800 5000 867 억 1219277 N N 1346 N 00 N
3 20250407 150155 55 60.00 KOSPI 금융 N N N Y 60 N 46250 -3000 5 -6.09 762785450 16266 145.79 47400 49000 46100 64000 34500 49250 46894.47 7.28 0 -8961 50483 49866 48833 48216 47183 50175 48525 867 14750 5000 30530 50 1 16740407 7742 1.92 0.36 12 0.10 24073.00 128840.00 55100 20241217 -16.06 38950 20240805 18.74 49450 -6.47 20250402 44450 4.05 20250203 69900 -33.83 20240527 38950 18.74 20240805 0.06 Y 004800 5000 867 억 1219277 N N 243 N 00 N
4 20250407 140155 55 60.00 KOSPI 금융 N N N Y 60 N 46350 -2900 5 -5.89 686633500 14619 131.03 47400 49000 46300 64000 34500 49250 46968.57 7.28 0 -7518 50483 49866 48833 48216 47183 50175 48525 867 14750 5000 30530 50 1 16740407 7759 1.93 0.36 12 0.09 24073.00 128840.00 55100 20241217 -15.88 38950 20240805 19.00 49450 -6.27 20250402 44450 4.27 20250203 69900 -33.69 20240527 38950 19.00 20240805 0.06 Y 004800 5000 867 억 1219277 N N 243 N 00 N
5 20250407 130153 55 60.00 KOSPI 금융 N N N Y 60 N 46400 -2850 5 -5.79 615161300 13078 117.22 47400 49000 46350 64000 34500 49250 47037.87 7.28 0 -7043 50483 49866 48833 48216 47183 50175 48525 867 14750 5000 30530 50 1 16740407 7768 1.93 0.36 12 0.08 24073.00 128840.00 55100 20241217 -15.79 38950 20240805 19.13 49450 -6.17 20250402 44450 4.39 20250203 69900 -33.62 20240527 38950 19.13 20240805 0.06 Y 004800 5000 867 억 1219277 N N 243 N 00 N
6 20250407 120154 55 60.00 KOSPI 금융 N N N Y 60 N 46600 -2650 5 -5.38 518232650 10995 98.55 47400 49000 46600 64000 34500 49250 47133.48 7.28 0 -5662 50483 49866 48833 48216 47183 50175 48525 867 14750 5000 30530 50 1 16740407 7801 1.94 0.36 12 0.07 24073.00 128840.00 55100 20241217 -15.43 38950 20240805 19.64 49450 -5.76 20250402 44450 4.84 20250203 69900 -33.33 20240527 38950 19.64 20240805 0.06 Y 004800 5000 867 억 1219277 N N 243 N 00 N
7 20250407 110154 55 60.00 KOSPI 금융 N N N Y 60 N 46950 -2300 5 -4.67 448340700 9502 85.17 47400 49000 46700 64000 34500 49250 47183.82 7.28 0 -4407 50483 49866 48833 48216 47183 50175 48525 867 14750 5000 30530 50 1 16740407 7860 1.95 0.36 12 0.06 24073.00 128840.00 55100 20241217 -14.79 38950 20240805 20.54 49450 -5.06 20250402 44450 5.62 20250203 69900 -32.83 20240527 38950 20.54 20240805 0.06 Y 004800 5000 867 억 1219277 N N 243 N 00 N
8 20250407 100154 55 60.00 KOSPI 금융 N N N Y 60 N 46950 -2300 5 -4.67 331057175 7010 62.83 47400 49000 46700 64000 34500 49250 47226.42 7.28 0 -3755 50483 49866 48833 48216 47183 50175 48525 867 14750 5000 30530 50 1 16740407 7860 1.95 0.36 12 0.04 24073.00 128840.00 55100 20241217 -14.79 38950 20240805 20.54 49450 -5.06 20250402 44450 5.62 20250203 69900 -32.83 20240527 38950 20.54 20240805 0.06 Y 004800 5000 867 억 1219277 N N 243 N 00 N
9 20250407 090154 55 60.00 KOSPI 금융 N N N Y 60 N 48900 -350 5 -0.71 8660800 182 1.63 47400 49000 47400 64000 34500 49250 47586.81 7.28 0 10 50483 49866 48833 48216 47183 50175 48525 867 14750 5000 30530 50 1 16740407 8186 2.03 0.38 12 0.00 24073.00 128840.00 55100 20241217 -11.25 38950 20240805 25.55 49450 -1.11 20250402 44450 10.01 20250203 69900 -30.04 20240527 38950 25.55 20240805 0.06 Y 004800 5000 867 억 1219277 N N 243 N 00 N
10 20250404 160154 55 60.00 KOSPI 금융 N N N Y 60 N 49250 450 2 0.92 544800075 11157 106.20 47900 49450 47800 63400 34200 48800 48830.22 7.29 0 -49 49700 49250 48450 48000 47200 48850 47600 867 14600 5000 30250 50 1 16740407 8245 2.05 0.38 12 0.07 24073.00 128840.00 55100 20241217 -10.62 38950 20240805 26.44 49450 0.00 20250402 44450 10.80 20250203 69900 -29.54 20240527 38950 26.44 20240805 0.06 Y 004800 5000 867 억 1220167 N N 243 N 00 N
11 20250404 150155 55 60.00 KOSPI 금융 N N N Y 60 N 49100 300 2 0.61 474270275 9726 92.58 47900 49150 47800 63400 34200 48800 48763.14 7.29 0 -360 49700 49250 48450 48000 47200 48850 47600 867 14600 5000 30250 50 1 16740407 8220 2.04 0.38 12 0.06 24073.00 128840.00 55100 20241217 -10.89 38950 20240805 26.06 49450 -0.71 20250402 44450 10.46 20250203 69900 -29.76 20240527 38950 26.06 20240805 0.06 Y 004800 5000 867 억 1220167 N N 1050 N 00 N
12 20250404 140155 55 60.00 KOSPI 금융 N N N Y 60 N 48750 -50 5 -0.10 383661325 7872 74.93 47900 49150 47800 63400 34200 48800 48737.47 7.29 0 -654 49700 49250 48450 48000 47200 48850 47600 867 14600 5000 30250 50 1 16740407 8161 2.03 0.38 12 0.05 24073.00 128840.00 55100 20241217 -11.52 38950 20240805 25.16 49450 -1.42 20250402 44450 9.67 20250203 69900 -30.26 20240527 38950 25.16 20240805 0.06 Y 004800 5000 867 억 1220167 N N 1050 N 00 N