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
229640/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
20250411,160933,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30150,1700,2,5.98,5349154975,180324,160.87,27900,30250,27750,36950,19950,28450,29664.09,4.98,0,758,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9233,29.56,4.98,12,0.59,1020.00,6056.00,51300,20250120,-41.23,17470,20240417,72.58,51300,-41.23,20250120,26100,15.52,20250409,51300,-41.23,20250120,17470,72.58,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,8351,N,00,N
20250411,150942,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30050,1600,2,5.62,5099966875,172050,153.49,27900,30250,27750,36950,19950,28450,29642.35,4.98,0,-902,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9203,29.46,4.96,12,0.56,1020.00,6056.00,51300,20250120,-41.42,17470,20240417,72.01,51300,-41.42,20250120,26100,15.13,20250409,51300,-41.42,20250120,17470,72.01,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,N,00,N
20250411,140940,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30000,1550,2,5.45,4512004625,152445,136.00,27900,30200,27750,36950,19950,28450,29597.59,4.98,0,-2659,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9187,29.41,4.95,12,0.50,1020.00,6056.00,51300,20250120,-41.52,17470,20240417,71.72,51300,-41.52,20250120,26100,14.94,20250409,51300,-41.52,20250120,17470,71.72,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,N,00,N
20250411,130942,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30150,1700,2,5.98,4138274425,139980,124.88,27900,30200,27750,36950,19950,28450,29563.33,4.98,0,-4054,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9233,29.56,4.98,12,0.46,1020.00,6056.00,51300,20250120,-41.23,17470,20240417,72.58,51300,-41.23,20250120,26100,15.52,20250409,51300,-41.23,20250120,17470,72.58,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,N,00,N
20250411,120943,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29800,1350,2,4.75,3735854475,126585,112.93,27900,30150,27750,36950,19950,28450,29512.62,4.98,0,-9054,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9126,29.22,4.92,12,0.41,1020.00,6056.00,51300,20250120,-41.91,17470,20240417,70.58,51300,-41.91,20250120,26100,14.18,20250409,51300,-41.91,20250120,17470,70.58,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,N,00,N
20250411,110942,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29700,1250,2,4.39,3300805525,111966,99.89,27900,30150,27750,36950,19950,28450,29480.43,4.98,0,-11157,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9096,29.12,4.90,12,0.37,1020.00,6056.00,51300,20250120,-42.11,17470,20240417,70.01,51300,-42.11,20250120,26100,13.79,20250409,51300,-42.11,20250120,17470,70.01,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,N,00,N
20250411,100944,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29750,1300,2,4.57,1476596475,50897,45.41,27900,29850,27750,36950,19950,28450,29011.46,4.98,0,-2436,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9111,29.17,4.91,12,0.17,1020.00,6056.00,51300,20250120,-42.01,17470,20240417,70.29,51300,-42.01,20250120,26100,13.98,20250409,51300,-42.01,20250120,17470,70.29,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,N,00,N
20250411,090947,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,28050,-400,5,-1.41,181523875,6493,5.79,27900,28300,27750,36950,19950,28450,27956.86,4.98,0,3286,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,8590,27.50,4.63,12,0.02,1020.00,6056.00,51300,20250120,-45.32,17470,20240417,60.56,51300,-45.32,20250120,26100,7.47,20250409,51300,-45.32,20250120,17470,60.56,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,N,00,N
20250410,160936,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,28450,2050,2,7.77,3166091900,112090,120.21,28750,28900,27550,34300,18500,26400,28245.96,4.99,0,-9633,27400,26900,26500,26000,25600,26700,25800,153,7900,500,19000,50,1,30624879,8713,27.89,4.70,12,0.37,1020.00,6056.00,51300,20250120,-44.54,17470,20240417,62.85,51300,-44.54,20250120,26100,9.00,20250409,51300,-44.54,20250120,17470,62.85,20240417,1.48,Y,229640,500,153 억,,1528791,N,N,4549,N,00,N
20250410,150941,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,28500,2100,2,7.95,3032430025,107391,115.17,28750,28900,27550,34300,18500,26400,28237.28,4.99,0,-10116,27400,26900,26500,26000,25600,26700,25800,153,7900,500,19000,50,1,30624879,8728,27.94,4.71,12,0.35,1020.00,6056.00,51300,20250120,-44.44,17470,20240417,63.14,51300,-44.44,20250120,26100,9.20,20250409,51300,-44.44,20250120,17470,63.14,20240417,1.48,Y,229640,500,153 억,,1528791,N,N,13453,N,00,N
20250410,140937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,28550,2150,2,8.14,2484213475,88086,94.46,28750,28900,27550,34300,18500,26400,28202.14,4.99,0,-12896,27400,26900,26500,26000,25600,26700,25800,153,7900,500,19000,50,1,30624879,8743,27.99,4.71,12,0.29,1020.00,6056.00,51300,20250120,-44.35,17470,20240417,63.42,51300,-44.35,20250120,26100,9.39,20250409,51300,-44.35,20250120,17470,63.42,20240417,1.48,Y,229640,500,153 억,,1528791,N,N,13453,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 160933 55 40.00 KOSPI 금융 N N N Y 40 N 30150 1700 2 5.98 5349154975 180324 160.87 27900 30250 27750 36950 19950 28450 29664.09 4.98 0 758 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9233 29.56 4.98 12 0.59 1020.00 6056.00 51300 20250120 -41.23 17470 20240417 72.58 51300 -41.23 20250120 26100 15.52 20250409 51300 -41.23 20250120 17470 72.58 20240417 1.45 Y 229640 500 153 억 1525252 N N 8351 N 00 N
3 20250411 150942 55 40.00 KOSPI 금융 N N N Y 40 N 30050 1600 2 5.62 5099966875 172050 153.49 27900 30250 27750 36950 19950 28450 29642.35 4.98 0 -902 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9203 29.46 4.96 12 0.56 1020.00 6056.00 51300 20250120 -41.42 17470 20240417 72.01 51300 -41.42 20250120 26100 15.13 20250409 51300 -41.42 20250120 17470 72.01 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N
4 20250411 140940 55 40.00 KOSPI 금융 N N N Y 40 N 30000 1550 2 5.45 4512004625 152445 136.00 27900 30200 27750 36950 19950 28450 29597.59 4.98 0 -2659 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9187 29.41 4.95 12 0.50 1020.00 6056.00 51300 20250120 -41.52 17470 20240417 71.72 51300 -41.52 20250120 26100 14.94 20250409 51300 -41.52 20250120 17470 71.72 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N
5 20250411 130942 55 40.00 KOSPI 금융 N N N Y 40 N 30150 1700 2 5.98 4138274425 139980 124.88 27900 30200 27750 36950 19950 28450 29563.33 4.98 0 -4054 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9233 29.56 4.98 12 0.46 1020.00 6056.00 51300 20250120 -41.23 17470 20240417 72.58 51300 -41.23 20250120 26100 15.52 20250409 51300 -41.23 20250120 17470 72.58 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N
6 20250411 120943 55 40.00 KOSPI 금융 N N N Y 40 N 29800 1350 2 4.75 3735854475 126585 112.93 27900 30150 27750 36950 19950 28450 29512.62 4.98 0 -9054 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9126 29.22 4.92 12 0.41 1020.00 6056.00 51300 20250120 -41.91 17470 20240417 70.58 51300 -41.91 20250120 26100 14.18 20250409 51300 -41.91 20250120 17470 70.58 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N
7 20250411 110942 55 40.00 KOSPI 금융 N N N Y 40 N 29700 1250 2 4.39 3300805525 111966 99.89 27900 30150 27750 36950 19950 28450 29480.43 4.98 0 -11157 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9096 29.12 4.90 12 0.37 1020.00 6056.00 51300 20250120 -42.11 17470 20240417 70.01 51300 -42.11 20250120 26100 13.79 20250409 51300 -42.11 20250120 17470 70.01 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N
8 20250411 100944 55 40.00 KOSPI 금융 N N N Y 40 N 29750 1300 2 4.57 1476596475 50897 45.41 27900 29850 27750 36950 19950 28450 29011.46 4.98 0 -2436 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9111 29.17 4.91 12 0.17 1020.00 6056.00 51300 20250120 -42.01 17470 20240417 70.29 51300 -42.01 20250120 26100 13.98 20250409 51300 -42.01 20250120 17470 70.29 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N
9 20250411 090947 55 40.00 KOSPI 금융 N N N Y 40 N 28050 -400 5 -1.41 181523875 6493 5.79 27900 28300 27750 36950 19950 28450 27956.86 4.98 0 3286 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 8590 27.50 4.63 12 0.02 1020.00 6056.00 51300 20250120 -45.32 17470 20240417 60.56 51300 -45.32 20250120 26100 7.47 20250409 51300 -45.32 20250120 17470 60.56 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N
10 20250410 160936 55 40.00 KOSPI 금융 N N N Y 40 N 28450 2050 2 7.77 3166091900 112090 120.21 28750 28900 27550 34300 18500 26400 28245.96 4.99 0 -9633 27400 26900 26500 26000 25600 26700 25800 153 7900 500 19000 50 1 30624879 8713 27.89 4.70 12 0.37 1020.00 6056.00 51300 20250120 -44.54 17470 20240417 62.85 51300 -44.54 20250120 26100 9.00 20250409 51300 -44.54 20250120 17470 62.85 20240417 1.48 Y 229640 500 153 억 1528791 N N 4549 N 00 N
11 20250410 150941 55 40.00 KOSPI 금융 N N N Y 40 N 28500 2100 2 7.95 3032430025 107391 115.17 28750 28900 27550 34300 18500 26400 28237.28 4.99 0 -10116 27400 26900 26500 26000 25600 26700 25800 153 7900 500 19000 50 1 30624879 8728 27.94 4.71 12 0.35 1020.00 6056.00 51300 20250120 -44.44 17470 20240417 63.14 51300 -44.44 20250120 26100 9.20 20250409 51300 -44.44 20250120 17470 63.14 20240417 1.48 Y 229640 500 153 억 1528791 N N 13453 N 00 N
12 20250410 140937 55 40.00 KOSPI 금융 N N N Y 40 N 28550 2150 2 8.14 2484213475 88086 94.46 28750 28900 27550 34300 18500 26400 28202.14 4.99 0 -12896 27400 26900 26500 26000 25600 26700 25800 153 7900 500 19000 50 1 30624879 8743 27.99 4.71 12 0.29 1020.00 6056.00 51300 20250120 -44.35 17470 20240417 63.42 51300 -44.35 20250120 26100 9.39 20250409 51300 -44.35 20250120 17470 63.42 20240417 1.48 Y 229640 500 153 억 1528791 N N 13453 N 00 N