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
084690/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
20250411,160635,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14070,-830,5,-5.57,17085759050,1196871,64.47,14910,15050,14000,19370,10430,14900,14275.24,6.88,0,179740,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5095,25.68,0.68,12,3.31,548.00,20676.00,18620,20250408,-24.44,7710,20240411,82.49,18620,-24.44,20250408,9270,51.78,20250404,18620,-24.44,20250408,7710,82.49,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,74289,N,00,N
20250411,150640,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14040,-860,5,-5.77,16439409345,1150910,61.99,14910,15050,14000,19370,10430,14900,14283.68,6.88,0,173714,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5084,25.62,0.68,12,3.18,548.00,20676.00,18620,20250408,-24.60,7710,20240411,82.10,18620,-24.60,20250408,9270,51.46,20250404,18620,-24.60,20250408,7710,82.10,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,N,00,N
20250411,140639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14120,-780,5,-5.23,15151660680,1059687,57.08,14910,15050,14000,19370,10430,14900,14298.07,6.88,0,175086,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5113,25.77,0.68,12,2.93,548.00,20676.00,18620,20250408,-24.17,7710,20240411,83.14,18620,-24.17,20250408,9270,52.32,20250404,18620,-24.17,20250408,7710,83.14,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,N,00,N
20250411,130641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14090,-810,5,-5.44,13391446925,935476,50.39,14910,15050,14000,19370,10430,14900,14314.93,6.88,0,156863,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5102,25.71,0.68,12,2.58,548.00,20676.00,18620,20250408,-24.33,7710,20240411,82.75,18620,-24.33,20250408,9270,52.00,20250404,18620,-24.33,20250408,7710,82.75,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,N,00,N
20250411,120642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14130,-770,5,-5.17,11763110770,819733,44.15,14910,15050,14000,19370,10430,14900,14349.73,6.88,0,151221,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5117,25.78,0.68,12,2.26,548.00,20676.00,18620,20250408,-24.11,7710,20240411,83.27,18620,-24.11,20250408,9270,52.43,20250404,18620,-24.11,20250408,7710,83.27,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,N,00,N
20250411,110641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14160,-740,5,-4.97,10690728195,743953,40.07,14910,15050,14000,19370,10430,14900,14369.95,6.88,0,137061,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5128,25.84,0.68,12,2.05,548.00,20676.00,18620,20250408,-23.95,7710,20240411,83.66,18620,-23.95,20250408,9270,52.75,20250404,18620,-23.95,20250408,7710,83.66,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,N,00,N
20250411,100642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14260,-640,5,-4.30,8691656570,603151,32.49,14910,15050,14000,19370,10430,14900,14410.17,6.88,0,106111,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5164,26.02,0.69,12,1.67,548.00,20676.00,18620,20250408,-23.42,7710,20240411,84.95,18620,-23.42,20250408,9270,53.83,20250404,18620,-23.42,20250408,7710,84.95,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,N,00,N
20250411,090645,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14890,-10,5,-0.07,1235522540,82862,4.46,14910,15050,14780,19370,10430,14900,14910.64,6.88,0,-4647,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5392,27.17,0.72,12,0.23,548.00,20676.00,18620,20250408,-20.03,7710,20240411,93.13,18620,-20.03,20250408,9270,60.63,20250404,18620,-20.03,20250408,7710,93.13,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,N,00,N
20250410,160637,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14900,-560,5,-3.62,28828173040,1856549,107.00,15620,16280,14750,20050,10830,15460,15527.92,6.46,0,162003,17406,16432,15736,14762,14066,16085,14415,362,4590,1000,11440,10,1,36212538,5396,27.19,0.72,12,5.13,548.00,20676.00,18620,20250408,-19.98,7710,20240411,93.26,18620,-19.98,20250408,9270,60.73,20250404,18620,-19.98,20250408,7710,93.26,20240411,4.62,Y,084690,1000,362 억,,2337574,N,N,84967,N,00,N
20250410,150640,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,15010,-450,5,-2.91,27066362365,1738546,100.20,15620,16280,14750,20050,10830,15460,15568.39,6.46,0,131352,17406,16432,15736,14762,14066,16085,14415,362,4590,1000,11440,10,1,36212538,5436,27.39,0.73,12,4.80,548.00,20676.00,18620,20250408,-19.39,7710,20240411,94.68,18620,-19.39,20250408,9270,61.92,20250404,18620,-19.39,20250408,7710,94.68,20240411,4.62,Y,084690,1000,362 억,,2337574,N,N,72486,N,00,N
20250410,140639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,15450,-10,5,-0.06,19920478500,1264229,72.86,15620,16280,15130,20050,10830,15460,15757.03,6.46,0,28592,17406,16432,15736,14762,14066,16085,14415,362,4590,1000,11440,10,1,36212538,5595,28.19,0.75,12,3.49,548.00,20676.00,18620,20250408,-17.02,7710,20240411,100.39,18620,-17.02,20250408,9270,66.67,20250404,18620,-17.02,20250408,7710,100.39,20240411,4.62,Y,084690,1000,362 억,,2337574,N,N,72486,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 160635 55 40.00 KOSPI 금융 N N N Y 40 N 14070 -830 5 -5.57 17085759050 1196871 64.47 14910 15050 14000 19370 10430 14900 14275.24 6.88 0 179740 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5095 25.68 0.68 12 3.31 548.00 20676.00 18620 20250408 -24.44 7710 20240411 82.49 18620 -24.44 20250408 9270 51.78 20250404 18620 -24.44 20250408 7710 82.49 20240411 5.23 Y 084690 1000 362 억 2491231 N N 74289 N 00 N
3 20250411 150640 55 40.00 KOSPI 금융 N N N Y 40 N 14040 -860 5 -5.77 16439409345 1150910 61.99 14910 15050 14000 19370 10430 14900 14283.68 6.88 0 173714 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5084 25.62 0.68 12 3.18 548.00 20676.00 18620 20250408 -24.60 7710 20240411 82.10 18620 -24.60 20250408 9270 51.46 20250404 18620 -24.60 20250408 7710 82.10 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N
4 20250411 140639 55 40.00 KOSPI 금융 N N N Y 40 N 14120 -780 5 -5.23 15151660680 1059687 57.08 14910 15050 14000 19370 10430 14900 14298.07 6.88 0 175086 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5113 25.77 0.68 12 2.93 548.00 20676.00 18620 20250408 -24.17 7710 20240411 83.14 18620 -24.17 20250408 9270 52.32 20250404 18620 -24.17 20250408 7710 83.14 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N
5 20250411 130641 55 40.00 KOSPI 금융 N N N Y 40 N 14090 -810 5 -5.44 13391446925 935476 50.39 14910 15050 14000 19370 10430 14900 14314.93 6.88 0 156863 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5102 25.71 0.68 12 2.58 548.00 20676.00 18620 20250408 -24.33 7710 20240411 82.75 18620 -24.33 20250408 9270 52.00 20250404 18620 -24.33 20250408 7710 82.75 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N
6 20250411 120642 55 40.00 KOSPI 금융 N N N Y 40 N 14130 -770 5 -5.17 11763110770 819733 44.15 14910 15050 14000 19370 10430 14900 14349.73 6.88 0 151221 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5117 25.78 0.68 12 2.26 548.00 20676.00 18620 20250408 -24.11 7710 20240411 83.27 18620 -24.11 20250408 9270 52.43 20250404 18620 -24.11 20250408 7710 83.27 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N
7 20250411 110641 55 40.00 KOSPI 금융 N N N Y 40 N 14160 -740 5 -4.97 10690728195 743953 40.07 14910 15050 14000 19370 10430 14900 14369.95 6.88 0 137061 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5128 25.84 0.68 12 2.05 548.00 20676.00 18620 20250408 -23.95 7710 20240411 83.66 18620 -23.95 20250408 9270 52.75 20250404 18620 -23.95 20250408 7710 83.66 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N
8 20250411 100642 55 40.00 KOSPI 금융 N N N Y 40 N 14260 -640 5 -4.30 8691656570 603151 32.49 14910 15050 14000 19370 10430 14900 14410.17 6.88 0 106111 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5164 26.02 0.69 12 1.67 548.00 20676.00 18620 20250408 -23.42 7710 20240411 84.95 18620 -23.42 20250408 9270 53.83 20250404 18620 -23.42 20250408 7710 84.95 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N
9 20250411 090645 55 40.00 KOSPI 금융 N N N Y 40 N 14890 -10 5 -0.07 1235522540 82862 4.46 14910 15050 14780 19370 10430 14900 14910.64 6.88 0 -4647 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5392 27.17 0.72 12 0.23 548.00 20676.00 18620 20250408 -20.03 7710 20240411 93.13 18620 -20.03 20250408 9270 60.63 20250404 18620 -20.03 20250408 7710 93.13 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N
10 20250410 160637 55 40.00 KOSPI 금융 N N N Y 40 N 14900 -560 5 -3.62 28828173040 1856549 107.00 15620 16280 14750 20050 10830 15460 15527.92 6.46 0 162003 17406 16432 15736 14762 14066 16085 14415 362 4590 1000 11440 10 1 36212538 5396 27.19 0.72 12 5.13 548.00 20676.00 18620 20250408 -19.98 7710 20240411 93.26 18620 -19.98 20250408 9270 60.73 20250404 18620 -19.98 20250408 7710 93.26 20240411 4.62 Y 084690 1000 362 억 2337574 N N 84967 N 00 N
11 20250410 150640 55 40.00 KOSPI 금융 N N N Y 40 N 15010 -450 5 -2.91 27066362365 1738546 100.20 15620 16280 14750 20050 10830 15460 15568.39 6.46 0 131352 17406 16432 15736 14762 14066 16085 14415 362 4590 1000 11440 10 1 36212538 5436 27.39 0.73 12 4.80 548.00 20676.00 18620 20250408 -19.39 7710 20240411 94.68 18620 -19.39 20250408 9270 61.92 20250404 18620 -19.39 20250408 7710 94.68 20240411 4.62 Y 084690 1000 362 억 2337574 N N 72486 N 00 N
12 20250410 140639 55 40.00 KOSPI 금융 N N N Y 40 N 15450 -10 5 -0.06 19920478500 1264229 72.86 15620 16280 15130 20050 10830 15460 15757.03 6.46 0 28592 17406 16432 15736 14762 14066 16085 14415 362 4590 1000 11440 10 1 36212538 5595 28.19 0.75 12 3.49 548.00 20676.00 18620 20250408 -17.02 7710 20240411 100.39 18620 -17.02 20250408 9270 66.67 20250404 18620 -17.02 20250408 7710 100.39 20240411 4.62 Y 084690 1000 362 억 2337574 N N 72486 N 00 N