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
044820/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
20250407,160441,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10410,-240,5,-2.25,183546030,17849,103.68,10570,10570,10130,13840,7460,10650,10280.47,3.99,0,1178,10803,10726,10613,10536,10423,10670,10480,48,3190,500,7660,10,1,9603921,1000,6.08,0.40,12,0.19,1713.00,26259.00,10690,20250404,-2.62,8250,20241112,26.18,10690,-2.62,20250404,8370,24.37,20250114,10690,-2.62,20250404,8250,26.18,20241112,0.22,Y,044820,500,48 억,,383220,N,N,3,N,00,N
20250407,150445,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10300,-350,5,-3.29,170552510,16595,96.39,10570,10570,10130,13840,7460,10650,10277.34,3.99,0,1191,10803,10726,10613,10536,10423,10670,10480,48,3190,500,7660,10,1,9603921,989,6.01,0.39,12,0.17,1713.00,26259.00,10690,20250404,-3.65,8250,20241112,24.85,10690,-3.65,20250404,8370,23.06,20250114,10690,-3.65,20250404,8250,24.85,20241112,0.22,Y,044820,500,48 억,,383220,N,N,0,N,00,N
20250407,140443,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10410,-240,5,-2.25,153864300,14977,86.99,10570,10570,10130,13840,7460,10650,10273.37,3.99,0,1129,10803,10726,10613,10536,10423,10670,10480,48,3190,500,7660,10,1,9603921,1000,6.08,0.40,12,0.16,1713.00,26259.00,10690,20250404,-2.62,8250,20241112,26.18,10690,-2.62,20250404,8370,24.37,20250114,10690,-2.62,20250404,8250,26.18,20241112,0.22,Y,044820,500,48 억,,383220,N,N,0,N,00,N
20250407,130441,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10350,-300,5,-2.82,137517630,13403,77.85,10570,10570,10130,13840,7460,10650,10260.21,3.99,0,1280,10803,10726,10613,10536,10423,10670,10480,48,3190,500,7660,10,1,9603921,994,6.04,0.39,12,0.14,1713.00,26259.00,10690,20250404,-3.18,8250,20241112,25.45,10690,-3.18,20250404,8370,23.66,20250114,10690,-3.18,20250404,8250,25.45,20241112,0.22,Y,044820,500,48 억,,383220,N,N,0,N,00,N
20250407,120442,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10280,-370,5,-3.47,132873820,12951,75.23,10570,10570,10130,13840,7460,10650,10259.73,3.99,0,1283,10803,10726,10613,10536,10423,10670,10480,48,3190,500,7660,10,1,9603921,987,6.00,0.39,12,0.13,1713.00,26259.00,10690,20250404,-3.84,8250,20241112,24.61,10690,-3.84,20250404,8370,22.82,20250114,10690,-3.84,20250404,8250,24.61,20241112,0.22,Y,044820,500,48 억,,383220,N,N,0,N,00,N
20250407,110443,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10480,-170,5,-1.60,128065640,12487,72.53,10570,10570,10130,13840,7460,10650,10255.92,3.99,0,1320,10803,10726,10613,10536,10423,10670,10480,48,3190,500,7660,10,1,9603921,1006,6.12,0.40,12,0.13,1713.00,26259.00,10690,20250404,-1.96,8250,20241112,27.03,10690,-1.96,20250404,8370,25.21,20250114,10690,-1.96,20250404,8250,27.03,20241112,0.22,Y,044820,500,48 억,,383220,N,N,0,N,00,N
20250407,100443,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10240,-410,5,-3.85,119146910,11626,67.53,10570,10570,10130,13840,7460,10650,10248.31,3.99,0,1111,10803,10726,10613,10536,10423,10670,10480,48,3190,500,7660,10,1,9603921,983,5.98,0.39,12,0.12,1713.00,26259.00,10690,20250404,-4.21,8250,20241112,24.12,10690,-4.21,20250404,8370,22.34,20250114,10690,-4.21,20250404,8250,24.12,20241112,0.22,Y,044820,500,48 억,,383220,N,N,0,N,00,N
20250407,090443,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10530,-120,5,-1.13,10891660,1052,6.11,10570,10570,10320,13840,7460,10650,10353.29,3.99,0,47,10803,10726,10613,10536,10423,10670,10480,48,3190,500,7660,10,1,9603921,1011,6.15,0.40,12,0.01,1713.00,26259.00,10690,20250404,-1.50,8250,20241112,27.64,10690,-1.50,20250404,8370,25.81,20250114,10690,-1.50,20250404,8250,27.64,20241112,0.22,Y,044820,500,48 억,,383220,N,N,0,N,00,N
20250404,160441,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10650,120,2,1.14,182639970,17206,95.66,10680,10690,10500,13680,7380,10530,10614.90,4.00,0,-2059,10656,10592,10466,10402,10276,10625,10435,48,3150,500,7580,10,1,9603921,1023,6.22,0.41,12,0.18,1713.00,26259.00,10690,20250404,-0.37,8250,20241112,29.09,10690,-0.37,20250404,8370,27.24,20250114,10690,-0.37,20250404,8250,29.09,20241112,0.21,Y,044820,500,48 억,,383801,N,N,0,N,00,N
20250404,150445,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10540,10,2,0.09,173079510,16306,90.65,10680,10690,10500,13680,7380,10530,10614.47,4.00,0,-1890,10656,10592,10466,10402,10276,10625,10435,48,3150,500,7580,10,1,9603921,1012,6.15,0.40,12,0.17,1713.00,26259.00,10690,20250404,-1.40,8250,20241112,27.76,10690,-1.40,20250404,8370,25.93,20250114,10690,-1.40,20250404,8250,27.76,20241112,0.21,Y,044820,500,48 억,,383801,N,N,0,N,00,N
20250404,140446,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10550,20,2,0.19,152808430,14382,79.96,10680,10690,10500,13680,7380,10530,10624.98,4.00,0,-1054,10656,10592,10466,10402,10276,10625,10435,48,3150,500,7580,10,1,9603921,1013,6.16,0.40,12,0.15,1713.00,26259.00,10690,20250404,-1.31,8250,20241112,27.88,10690,-1.31,20250404,8370,26.05,20250114,10690,-1.31,20250404,8250,27.88,20241112,0.21,Y,044820,500,48 억,,383801,N,N,0,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 160441 57 100.00 KOSPI 금융 N N N N N 10410 -240 5 -2.25 183546030 17849 103.68 10570 10570 10130 13840 7460 10650 10280.47 3.99 0 1178 10803 10726 10613 10536 10423 10670 10480 48 3190 500 7660 10 1 9603921 1000 6.08 0.40 12 0.19 1713.00 26259.00 10690 20250404 -2.62 8250 20241112 26.18 10690 -2.62 20250404 8370 24.37 20250114 10690 -2.62 20250404 8250 26.18 20241112 0.22 Y 044820 500 48 억 383220 N N 3 N 00 N
3 20250407 150445 57 100.00 KOSPI 금융 N N N N N 10300 -350 5 -3.29 170552510 16595 96.39 10570 10570 10130 13840 7460 10650 10277.34 3.99 0 1191 10803 10726 10613 10536 10423 10670 10480 48 3190 500 7660 10 1 9603921 989 6.01 0.39 12 0.17 1713.00 26259.00 10690 20250404 -3.65 8250 20241112 24.85 10690 -3.65 20250404 8370 23.06 20250114 10690 -3.65 20250404 8250 24.85 20241112 0.22 Y 044820 500 48 억 383220 N N 0 N 00 N
4 20250407 140443 57 100.00 KOSPI 금융 N N N N N 10410 -240 5 -2.25 153864300 14977 86.99 10570 10570 10130 13840 7460 10650 10273.37 3.99 0 1129 10803 10726 10613 10536 10423 10670 10480 48 3190 500 7660 10 1 9603921 1000 6.08 0.40 12 0.16 1713.00 26259.00 10690 20250404 -2.62 8250 20241112 26.18 10690 -2.62 20250404 8370 24.37 20250114 10690 -2.62 20250404 8250 26.18 20241112 0.22 Y 044820 500 48 억 383220 N N 0 N 00 N
5 20250407 130441 57 100.00 KOSPI 금융 N N N N N 10350 -300 5 -2.82 137517630 13403 77.85 10570 10570 10130 13840 7460 10650 10260.21 3.99 0 1280 10803 10726 10613 10536 10423 10670 10480 48 3190 500 7660 10 1 9603921 994 6.04 0.39 12 0.14 1713.00 26259.00 10690 20250404 -3.18 8250 20241112 25.45 10690 -3.18 20250404 8370 23.66 20250114 10690 -3.18 20250404 8250 25.45 20241112 0.22 Y 044820 500 48 억 383220 N N 0 N 00 N
6 20250407 120442 57 100.00 KOSPI 금융 N N N N N 10280 -370 5 -3.47 132873820 12951 75.23 10570 10570 10130 13840 7460 10650 10259.73 3.99 0 1283 10803 10726 10613 10536 10423 10670 10480 48 3190 500 7660 10 1 9603921 987 6.00 0.39 12 0.13 1713.00 26259.00 10690 20250404 -3.84 8250 20241112 24.61 10690 -3.84 20250404 8370 22.82 20250114 10690 -3.84 20250404 8250 24.61 20241112 0.22 Y 044820 500 48 억 383220 N N 0 N 00 N
7 20250407 110443 57 100.00 KOSPI 금융 N N N N N 10480 -170 5 -1.60 128065640 12487 72.53 10570 10570 10130 13840 7460 10650 10255.92 3.99 0 1320 10803 10726 10613 10536 10423 10670 10480 48 3190 500 7660 10 1 9603921 1006 6.12 0.40 12 0.13 1713.00 26259.00 10690 20250404 -1.96 8250 20241112 27.03 10690 -1.96 20250404 8370 25.21 20250114 10690 -1.96 20250404 8250 27.03 20241112 0.22 Y 044820 500 48 억 383220 N N 0 N 00 N
8 20250407 100443 57 100.00 KOSPI 금융 N N N N N 10240 -410 5 -3.85 119146910 11626 67.53 10570 10570 10130 13840 7460 10650 10248.31 3.99 0 1111 10803 10726 10613 10536 10423 10670 10480 48 3190 500 7660 10 1 9603921 983 5.98 0.39 12 0.12 1713.00 26259.00 10690 20250404 -4.21 8250 20241112 24.12 10690 -4.21 20250404 8370 22.34 20250114 10690 -4.21 20250404 8250 24.12 20241112 0.22 Y 044820 500 48 억 383220 N N 0 N 00 N
9 20250407 090443 57 100.00 KOSPI 금융 N N N N N 10530 -120 5 -1.13 10891660 1052 6.11 10570 10570 10320 13840 7460 10650 10353.29 3.99 0 47 10803 10726 10613 10536 10423 10670 10480 48 3190 500 7660 10 1 9603921 1011 6.15 0.40 12 0.01 1713.00 26259.00 10690 20250404 -1.50 8250 20241112 27.64 10690 -1.50 20250404 8370 25.81 20250114 10690 -1.50 20250404 8250 27.64 20241112 0.22 Y 044820 500 48 억 383220 N N 0 N 00 N
10 20250404 160441 57 100.00 KOSPI 신고가 금융 N N N N N 10650 120 2 1.14 182639970 17206 95.66 10680 10690 10500 13680 7380 10530 10614.90 4.00 0 -2059 10656 10592 10466 10402 10276 10625 10435 48 3150 500 7580 10 1 9603921 1023 6.22 0.41 12 0.18 1713.00 26259.00 10690 20250404 -0.37 8250 20241112 29.09 10690 -0.37 20250404 8370 27.24 20250114 10690 -0.37 20250404 8250 29.09 20241112 0.21 Y 044820 500 48 억 383801 N N 0 N 00 N
11 20250404 150445 57 100.00 KOSPI 신고가 금융 N N N N N 10540 10 2 0.09 173079510 16306 90.65 10680 10690 10500 13680 7380 10530 10614.47 4.00 0 -1890 10656 10592 10466 10402 10276 10625 10435 48 3150 500 7580 10 1 9603921 1012 6.15 0.40 12 0.17 1713.00 26259.00 10690 20250404 -1.40 8250 20241112 27.76 10690 -1.40 20250404 8370 25.93 20250114 10690 -1.40 20250404 8250 27.76 20241112 0.21 Y 044820 500 48 억 383801 N N 0 N 00 N
12 20250404 140446 57 100.00 KOSPI 신고가 금융 N N N N N 10550 20 2 0.19 152808430 14382 79.96 10680 10690 10500 13680 7380 10530 10624.98 4.00 0 -1054 10656 10592 10466 10402 10276 10625 10435 48 3150 500 7580 10 1 9603921 1013 6.16 0.40 12 0.15 1713.00 26259.00 10690 20250404 -1.31 8250 20241112 27.88 10690 -1.31 20250404 8370 26.05 20250114 10690 -1.31 20250404 8250 27.88 20241112 0.21 Y 044820 500 48 억 383801 N N 0 N 00 N