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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072710/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
20250411,160609,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,800,2,1.24,200064950,3106,74.41,63000,65300,63000,83800,45200,64500,64411.27,2.74,0,681,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,3028,4.05,0.25,12,0.07,16118.00,262523.00,85400,20240617,-23.54,61500,20250407,6.18,68000,-3.97,20250320,61500,6.18,20250407,85400,-23.54,20240617,61500,6.18,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,44,N,00,N
20250411,150615,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,300,2,0.47,164378850,2557,61.26,63000,64900,63000,83800,45200,64500,64285.82,2.74,0,488,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,3005,4.02,0.25,12,0.06,16118.00,262523.00,85400,20240617,-24.12,61500,20250407,5.37,68000,-4.71,20250320,61500,5.37,20250407,85400,-24.12,20240617,61500,5.37,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,N,00,N
20250411,140614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64300,-200,5,-0.31,104881100,1636,39.20,63000,64800,63000,83800,45200,64500,64108.25,2.74,0,121,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,2982,3.99,0.24,12,0.04,16118.00,262523.00,85400,20240617,-24.71,61500,20250407,4.55,68000,-5.44,20250320,61500,4.55,20250407,85400,-24.71,20240617,61500,4.55,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,N,00,N
20250411,130615,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64100,-400,5,-0.62,51745200,811,19.43,63000,64400,63000,83800,45200,64500,63804.19,2.74,0,-195,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,2973,3.98,0.24,12,0.02,16118.00,262523.00,85400,20240617,-24.94,61500,20250407,4.23,68000,-5.74,20250320,61500,4.23,20250407,85400,-24.94,20240617,61500,4.23,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,N,00,N
20250411,120616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64000,-500,5,-0.78,34082500,535,12.82,63000,64300,63000,83800,45200,64500,63705.61,2.74,0,-11,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,2968,3.97,0.24,12,0.01,16118.00,262523.00,85400,20240617,-25.06,61500,20250407,4.07,68000,-5.88,20250320,61500,4.07,20250407,85400,-25.06,20240617,61500,4.07,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,N,00,N
20250411,110615,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63600,-900,5,-1.40,32869000,516,12.36,63000,64300,63000,83800,45200,64500,63699.61,2.74,0,-12,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,2950,3.95,0.24,12,0.01,16118.00,262523.00,85400,20240617,-25.53,61500,20250407,3.41,68000,-6.47,20250320,61500,3.41,20250407,85400,-25.53,20240617,61500,3.41,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,N,00,N
20250411,100616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64000,-500,5,-0.78,19952000,314,7.52,63000,64300,63000,83800,45200,64500,63541.40,2.74,0,-6,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,2968,3.97,0.24,12,0.01,16118.00,262523.00,85400,20240617,-25.06,61500,20250407,4.07,68000,-5.88,20250320,61500,4.07,20250407,85400,-25.06,20240617,61500,4.07,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,N,00,N
20250411,090619,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64100,-400,5,-0.62,12533900,198,4.74,63000,64300,63000,83800,45200,64500,63302.53,2.74,0,-31,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,2973,3.98,0.24,12,0.00,16118.00,262523.00,85400,20240617,-24.94,61500,20250407,4.23,68000,-5.74,20250320,61500,4.23,20250407,85400,-24.94,20240617,61500,4.23,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,N,00,N
20250410,160612,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,2400,2,3.86,265018750,4173,98.89,63000,64500,62700,80700,43500,62100,63507.97,2.70,0,396,63166,62632,62166,61632,61166,62400,61400,232,18600,5000,47190,100,1,4637790,2991,4.00,0.25,12,0.09,16118.00,262523.00,85400,20240617,-24.47,61500,20250407,4.88,68000,-5.15,20250320,61500,4.88,20250407,85400,-24.47,20240617,61500,4.88,20250407,0.11,Y,072710,5000,231 억,,125387,N,N,3,N,00,N
20250410,150614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64100,2000,2,3.22,248351750,3914,92.75,63000,64400,62700,80700,43500,62100,63452.16,2.70,0,521,63166,62632,62166,61632,61166,62400,61400,232,18600,5000,47190,100,1,4637790,2973,3.98,0.24,12,0.08,16118.00,262523.00,85400,20240617,-24.94,61500,20250407,4.23,68000,-5.74,20250320,61500,4.23,20250407,85400,-24.94,20240617,61500,4.23,20250407,0.11,Y,072710,5000,231 억,,125387,N,N,0,N,00,N
20250410,140613,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64000,1900,2,3.06,203927250,3220,76.30,63000,64100,62700,80700,43500,62100,63331.44,2.70,0,283,63166,62632,62166,61632,61166,62400,61400,232,18600,5000,47190,100,1,4637790,2968,3.97,0.24,12,0.07,16118.00,262523.00,85400,20240617,-25.06,61500,20250407,4.07,68000,-5.88,20250320,61500,4.07,20250407,85400,-25.06,20240617,61500,4.07,20250407,0.11,Y,072710,5000,231 억,,125387,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 20250411 160609 55 60.00 KOSPI 금융 N N N Y 60 N 65300 800 2 1.24 200064950 3106 74.41 63000 65300 63000 83800 45200 64500 64411.27 2.74 0 681 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 3028 4.05 0.25 12 0.07 16118.00 262523.00 85400 20240617 -23.54 61500 20250407 6.18 68000 -3.97 20250320 61500 6.18 20250407 85400 -23.54 20240617 61500 6.18 20250407 0.10 Y 072710 5000 231 억 126935 N N 44 N 00 N
3 20250411 150615 55 60.00 KOSPI 금융 N N N Y 60 N 64800 300 2 0.47 164378850 2557 61.26 63000 64900 63000 83800 45200 64500 64285.82 2.74 0 488 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 3005 4.02 0.25 12 0.06 16118.00 262523.00 85400 20240617 -24.12 61500 20250407 5.37 68000 -4.71 20250320 61500 5.37 20250407 85400 -24.12 20240617 61500 5.37 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N
4 20250411 140614 55 60.00 KOSPI 금융 N N N Y 60 N 64300 -200 5 -0.31 104881100 1636 39.20 63000 64800 63000 83800 45200 64500 64108.25 2.74 0 121 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 2982 3.99 0.24 12 0.04 16118.00 262523.00 85400 20240617 -24.71 61500 20250407 4.55 68000 -5.44 20250320 61500 4.55 20250407 85400 -24.71 20240617 61500 4.55 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N
5 20250411 130615 55 60.00 KOSPI 금융 N N N Y 60 N 64100 -400 5 -0.62 51745200 811 19.43 63000 64400 63000 83800 45200 64500 63804.19 2.74 0 -195 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 2973 3.98 0.24 12 0.02 16118.00 262523.00 85400 20240617 -24.94 61500 20250407 4.23 68000 -5.74 20250320 61500 4.23 20250407 85400 -24.94 20240617 61500 4.23 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N
6 20250411 120616 55 60.00 KOSPI 금융 N N N Y 60 N 64000 -500 5 -0.78 34082500 535 12.82 63000 64300 63000 83800 45200 64500 63705.61 2.74 0 -11 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 2968 3.97 0.24 12 0.01 16118.00 262523.00 85400 20240617 -25.06 61500 20250407 4.07 68000 -5.88 20250320 61500 4.07 20250407 85400 -25.06 20240617 61500 4.07 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N
7 20250411 110615 55 60.00 KOSPI 금융 N N N Y 60 N 63600 -900 5 -1.40 32869000 516 12.36 63000 64300 63000 83800 45200 64500 63699.61 2.74 0 -12 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 2950 3.95 0.24 12 0.01 16118.00 262523.00 85400 20240617 -25.53 61500 20250407 3.41 68000 -6.47 20250320 61500 3.41 20250407 85400 -25.53 20240617 61500 3.41 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N
8 20250411 100616 55 60.00 KOSPI 금융 N N N Y 60 N 64000 -500 5 -0.78 19952000 314 7.52 63000 64300 63000 83800 45200 64500 63541.40 2.74 0 -6 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 2968 3.97 0.24 12 0.01 16118.00 262523.00 85400 20240617 -25.06 61500 20250407 4.07 68000 -5.88 20250320 61500 4.07 20250407 85400 -25.06 20240617 61500 4.07 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N
9 20250411 090619 55 60.00 KOSPI 금융 N N N Y 60 N 64100 -400 5 -0.62 12533900 198 4.74 63000 64300 63000 83800 45200 64500 63302.53 2.74 0 -31 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 2973 3.98 0.24 12 0.00 16118.00 262523.00 85400 20240617 -24.94 61500 20250407 4.23 68000 -5.74 20250320 61500 4.23 20250407 85400 -24.94 20240617 61500 4.23 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N
10 20250410 160612 55 60.00 KOSPI 금융 N N N Y 60 N 64500 2400 2 3.86 265018750 4173 98.89 63000 64500 62700 80700 43500 62100 63507.97 2.70 0 396 63166 62632 62166 61632 61166 62400 61400 232 18600 5000 47190 100 1 4637790 2991 4.00 0.25 12 0.09 16118.00 262523.00 85400 20240617 -24.47 61500 20250407 4.88 68000 -5.15 20250320 61500 4.88 20250407 85400 -24.47 20240617 61500 4.88 20250407 0.11 Y 072710 5000 231 억 125387 N N 3 N 00 N
11 20250410 150614 55 60.00 KOSPI 금융 N N N Y 60 N 64100 2000 2 3.22 248351750 3914 92.75 63000 64400 62700 80700 43500 62100 63452.16 2.70 0 521 63166 62632 62166 61632 61166 62400 61400 232 18600 5000 47190 100 1 4637790 2973 3.98 0.24 12 0.08 16118.00 262523.00 85400 20240617 -24.94 61500 20250407 4.23 68000 -5.74 20250320 61500 4.23 20250407 85400 -24.94 20240617 61500 4.23 20250407 0.11 Y 072710 5000 231 억 125387 N N 0 N 00 N
12 20250410 140613 55 60.00 KOSPI 금융 N N N Y 60 N 64000 1900 2 3.06 203927250 3220 76.30 63000 64100 62700 80700 43500 62100 63331.44 2.70 0 283 63166 62632 62166 61632 61166 62400 61400 232 18600 5000 47190 100 1 4637790 2968 3.97 0.24 12 0.07 16118.00 262523.00 85400 20240617 -25.06 61500 20250407 4.07 68000 -5.88 20250320 61500 4.07 20250407 85400 -25.06 20240617 61500 4.07 20250407 0.11 Y 072710 5000 231 억 125387 N N 0 N 00 N