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
244920/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
20250407,160926,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3885,-205,5,-5.01,263054580,67138,284.41,4060,4060,3885,5310,2865,4090,3918.12,1.77,0,-16254,4156,4122,4056,4022,3956,4140,4040,113,1220,500,3020,5,1,22607693,878,35.32,0.58,12,0.30,110.00,6659.00,4840,20241203,-19.73,3535,20240805,9.90,4565,-14.90,20250102,3885,0.00,20250407,4840,-19.73,20241203,3535,9.90,20240805,1.71,Y,244920,500,113 억,,399334,N,N,7526,N,00,N
20250407,150932,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3900,-190,5,-4.65,241353815,61557,260.77,4060,4060,3885,5310,2865,4090,3920.82,1.77,0,-18102,4156,4122,4056,4022,3956,4140,4040,113,1220,500,3020,5,1,22607693,882,35.45,0.59,12,0.27,110.00,6659.00,4840,20241203,-19.42,3535,20240805,10.33,4565,-14.57,20250102,3885,0.39,20250407,4840,-19.42,20241203,3535,10.33,20240805,1.71,Y,244920,500,113 억,,399334,N,N,742,N,00,N
20250407,140930,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3940,-150,5,-3.67,89517715,22701,96.17,4060,4060,3905,5310,2865,4090,3943.34,1.77,0,-6296,4156,4122,4056,4022,3956,4140,4040,113,1220,500,3020,5,1,22607693,891,35.82,0.59,12,0.10,110.00,6659.00,4840,20241203,-18.60,3535,20240805,11.46,4565,-13.69,20250102,3905,0.90,20250407,4840,-18.60,20241203,3535,11.46,20240805,1.71,Y,244920,500,113 억,,399334,N,N,742,N,00,N
20250407,130928,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3960,-130,5,-3.18,78659595,19947,84.50,4060,4060,3905,5310,2865,4090,3943.43,1.77,0,-5553,4156,4122,4056,4022,3956,4140,4040,113,1220,500,3020,5,1,22607693,895,36.00,0.59,12,0.09,110.00,6659.00,4840,20241203,-18.18,3535,20240805,12.02,4565,-13.25,20250102,3905,1.41,20250407,4840,-18.18,20241203,3535,12.02,20240805,1.71,Y,244920,500,113 억,,399334,N,N,742,N,00,N
20250407,120927,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3940,-150,5,-3.67,69356635,17593,74.53,4060,4060,3905,5310,2865,4090,3942.29,1.77,0,-5232,4156,4122,4056,4022,3956,4140,4040,113,1220,500,3020,5,1,22607693,891,35.82,0.59,12,0.08,110.00,6659.00,4840,20241203,-18.60,3535,20240805,11.46,4565,-13.69,20250102,3905,0.90,20250407,4840,-18.60,20241203,3535,11.46,20240805,1.71,Y,244920,500,113 억,,399334,N,N,742,N,00,N
20250407,110929,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3965,-125,5,-3.06,58542530,14862,62.96,4060,4060,3905,5310,2865,4090,3939.07,1.77,0,-2571,4156,4122,4056,4022,3956,4140,4040,113,1220,500,3020,5,1,22607693,896,36.05,0.60,12,0.07,110.00,6659.00,4840,20241203,-18.08,3535,20240805,12.16,4565,-13.14,20250102,3905,1.54,20250407,4840,-18.08,20241203,3535,12.16,20240805,1.71,Y,244920,500,113 억,,399334,N,N,742,N,00,N
20250407,100929,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3920,-170,5,-4.16,46677890,11867,50.27,4060,4060,3905,5310,2865,4090,3933.42,1.77,0,-3273,4156,4122,4056,4022,3956,4140,4040,113,1220,500,3020,5,1,22607693,886,35.64,0.59,12,0.05,110.00,6659.00,4840,20241203,-19.01,3535,20240805,10.89,4565,-14.13,20250102,3905,0.38,20250407,4840,-19.01,20241203,3535,10.89,20240805,1.71,Y,244920,500,113 억,,399334,N,N,742,N,00,N
20250407,090930,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3970,-120,5,-2.93,7635920,1918,8.13,4060,4060,3960,5310,2865,4090,3981.19,1.77,0,-1738,4156,4122,4056,4022,3956,4140,4040,113,1220,500,3020,5,1,22607693,898,36.09,0.60,12,0.01,110.00,6659.00,4840,20241203,-17.98,3535,20240805,12.31,4565,-13.03,20250102,3915,1.40,20250311,4840,-17.98,20241203,3535,12.31,20240805,1.71,Y,244920,500,113 억,,399334,N,N,742,N,00,N
20250404,160926,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4090,70,2,1.74,94650914,23599,117.36,4020,4090,3990,5220,2815,4020,4010.80,1.76,0,2331,4120,4070,4030,3980,3940,4095,4005,113,1200,500,2970,5,1,22607693,925,37.18,0.61,12,0.10,110.00,6659.00,4840,20241203,-15.50,3535,20240805,15.70,4565,-10.41,20250102,3915,4.47,20250311,4840,-15.50,20241203,3535,15.70,20240805,1.70,Y,244920,500,113 억,,396836,N,N,742,N,00,N
20250404,150934,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4032,12,2,0.30,85978264,21464,106.74,4020,4055,3990,5220,2815,4020,4005.70,1.76,0,2381,4120,4070,4030,3980,3940,4095,4005,113,1200,500,2970,5,1,22607693,912,36.65,0.61,12,0.09,110.00,6659.00,4840,20241203,-16.69,3535,20240805,14.06,4565,-11.68,20250102,3915,2.99,20250311,4840,-16.69,20241203,3535,14.06,20240805,1.70,Y,244920,500,113 억,,396836,N,N,0,N,00,N
20250404,140938,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3995,-25,5,-0.62,69726977,17411,86.59,4020,4055,3990,5220,2815,4020,4004.77,1.76,0,819,4120,4070,4030,3980,3940,4095,4005,113,1200,500,2970,5,1,22607693,903,36.32,0.60,12,0.08,110.00,6659.00,4840,20241203,-17.46,3535,20240805,13.01,4565,-12.49,20250102,3915,2.04,20250311,4840,-17.46,20241203,3535,13.01,20240805,1.70,Y,244920,500,113 억,,396836,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 160926 57 100.00 KOSPI 금융 N N N N N 3885 -205 5 -5.01 263054580 67138 284.41 4060 4060 3885 5310 2865 4090 3918.12 1.77 0 -16254 4156 4122 4056 4022 3956 4140 4040 113 1220 500 3020 5 1 22607693 878 35.32 0.58 12 0.30 110.00 6659.00 4840 20241203 -19.73 3535 20240805 9.90 4565 -14.90 20250102 3885 0.00 20250407 4840 -19.73 20241203 3535 9.90 20240805 1.71 Y 244920 500 113 억 399334 N N 7526 N 00 N
3 20250407 150932 57 100.00 KOSPI 금융 N N N N N 3900 -190 5 -4.65 241353815 61557 260.77 4060 4060 3885 5310 2865 4090 3920.82 1.77 0 -18102 4156 4122 4056 4022 3956 4140 4040 113 1220 500 3020 5 1 22607693 882 35.45 0.59 12 0.27 110.00 6659.00 4840 20241203 -19.42 3535 20240805 10.33 4565 -14.57 20250102 3885 0.39 20250407 4840 -19.42 20241203 3535 10.33 20240805 1.71 Y 244920 500 113 억 399334 N N 742 N 00 N
4 20250407 140930 57 100.00 KOSPI 금융 N N N N N 3940 -150 5 -3.67 89517715 22701 96.17 4060 4060 3905 5310 2865 4090 3943.34 1.77 0 -6296 4156 4122 4056 4022 3956 4140 4040 113 1220 500 3020 5 1 22607693 891 35.82 0.59 12 0.10 110.00 6659.00 4840 20241203 -18.60 3535 20240805 11.46 4565 -13.69 20250102 3905 0.90 20250407 4840 -18.60 20241203 3535 11.46 20240805 1.71 Y 244920 500 113 억 399334 N N 742 N 00 N
5 20250407 130928 57 100.00 KOSPI 금융 N N N N N 3960 -130 5 -3.18 78659595 19947 84.50 4060 4060 3905 5310 2865 4090 3943.43 1.77 0 -5553 4156 4122 4056 4022 3956 4140 4040 113 1220 500 3020 5 1 22607693 895 36.00 0.59 12 0.09 110.00 6659.00 4840 20241203 -18.18 3535 20240805 12.02 4565 -13.25 20250102 3905 1.41 20250407 4840 -18.18 20241203 3535 12.02 20240805 1.71 Y 244920 500 113 억 399334 N N 742 N 00 N
6 20250407 120927 57 100.00 KOSPI 금융 N N N N N 3940 -150 5 -3.67 69356635 17593 74.53 4060 4060 3905 5310 2865 4090 3942.29 1.77 0 -5232 4156 4122 4056 4022 3956 4140 4040 113 1220 500 3020 5 1 22607693 891 35.82 0.59 12 0.08 110.00 6659.00 4840 20241203 -18.60 3535 20240805 11.46 4565 -13.69 20250102 3905 0.90 20250407 4840 -18.60 20241203 3535 11.46 20240805 1.71 Y 244920 500 113 억 399334 N N 742 N 00 N
7 20250407 110929 57 100.00 KOSPI 금융 N N N N N 3965 -125 5 -3.06 58542530 14862 62.96 4060 4060 3905 5310 2865 4090 3939.07 1.77 0 -2571 4156 4122 4056 4022 3956 4140 4040 113 1220 500 3020 5 1 22607693 896 36.05 0.60 12 0.07 110.00 6659.00 4840 20241203 -18.08 3535 20240805 12.16 4565 -13.14 20250102 3905 1.54 20250407 4840 -18.08 20241203 3535 12.16 20240805 1.71 Y 244920 500 113 억 399334 N N 742 N 00 N
8 20250407 100929 57 100.00 KOSPI 금융 N N N N N 3920 -170 5 -4.16 46677890 11867 50.27 4060 4060 3905 5310 2865 4090 3933.42 1.77 0 -3273 4156 4122 4056 4022 3956 4140 4040 113 1220 500 3020 5 1 22607693 886 35.64 0.59 12 0.05 110.00 6659.00 4840 20241203 -19.01 3535 20240805 10.89 4565 -14.13 20250102 3905 0.38 20250407 4840 -19.01 20241203 3535 10.89 20240805 1.71 Y 244920 500 113 억 399334 N N 742 N 00 N
9 20250407 090930 57 100.00 KOSPI 금융 N N N N N 3970 -120 5 -2.93 7635920 1918 8.13 4060 4060 3960 5310 2865 4090 3981.19 1.77 0 -1738 4156 4122 4056 4022 3956 4140 4040 113 1220 500 3020 5 1 22607693 898 36.09 0.60 12 0.01 110.00 6659.00 4840 20241203 -17.98 3535 20240805 12.31 4565 -13.03 20250102 3915 1.40 20250311 4840 -17.98 20241203 3535 12.31 20240805 1.71 Y 244920 500 113 억 399334 N N 742 N 00 N
10 20250404 160926 57 100.00 KOSPI 금융 N N N N N 4090 70 2 1.74 94650914 23599 117.36 4020 4090 3990 5220 2815 4020 4010.80 1.76 0 2331 4120 4070 4030 3980 3940 4095 4005 113 1200 500 2970 5 1 22607693 925 37.18 0.61 12 0.10 110.00 6659.00 4840 20241203 -15.50 3535 20240805 15.70 4565 -10.41 20250102 3915 4.47 20250311 4840 -15.50 20241203 3535 15.70 20240805 1.70 Y 244920 500 113 억 396836 N N 742 N 00 N
11 20250404 150934 57 100.00 KOSPI 금융 N N N N N 4032 12 2 0.30 85978264 21464 106.74 4020 4055 3990 5220 2815 4020 4005.70 1.76 0 2381 4120 4070 4030 3980 3940 4095 4005 113 1200 500 2970 5 1 22607693 912 36.65 0.61 12 0.09 110.00 6659.00 4840 20241203 -16.69 3535 20240805 14.06 4565 -11.68 20250102 3915 2.99 20250311 4840 -16.69 20241203 3535 14.06 20240805 1.70 Y 244920 500 113 억 396836 N N 0 N 00 N
12 20250404 140938 57 100.00 KOSPI 금융 N N N N N 3995 -25 5 -0.62 69726977 17411 86.59 4020 4055 3990 5220 2815 4020 4004.77 1.76 0 819 4120 4070 4030 3980 3940 4095 4005 113 1200 500 2970 5 1 22607693 903 36.32 0.60 12 0.08 110.00 6659.00 4840 20241203 -17.46 3535 20240805 13.01 4565 -12.49 20250102 3915 2.04 20250311 4840 -17.46 20241203 3535 13.01 20240805 1.70 Y 244920 500 113 억 396836 N N 0 N 00 N