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
363280/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
20250411,161128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2020,-30,5,-1.46,71802402,35524,63.72,2010,2050,2005,2665,1435,2050,2021.24,1.14,0,-1819,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1019,-0.83,0.10,12,0.07,-2420.00,20069.00,4460,20240826,-54.71,1991,20250409,1.46,2770,-27.08,20250107,1991,1.46,20250409,4460,-54.71,20240826,1991,1.46,20250409,0.00,Y,363280,500,252 억,,574589,N,N,1877,N,00,N
20250411,151139,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2015,-35,5,-1.71,62533007,30935,55.49,2010,2050,2005,2665,1435,2050,2021.43,1.14,0,-2715,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1016,-0.83,0.10,12,0.06,-2420.00,20069.00,4460,20240826,-54.82,1991,20250409,1.21,2770,-27.26,20250107,1991,1.21,20250409,4460,-54.82,20240826,1991,1.21,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,N,00,N
20250411,141137,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2015,-35,5,-1.71,61115725,30233,54.23,2010,2050,2005,2665,1435,2050,2021.49,1.14,0,-2148,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1016,-0.83,0.10,12,0.06,-2420.00,20069.00,4460,20240826,-54.82,1991,20250409,1.21,2770,-27.26,20250107,1991,1.21,20250409,4460,-54.82,20240826,1991,1.21,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,N,00,N
20250411,131139,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2025,-25,5,-1.22,57577395,28478,51.08,2010,2050,2005,2665,1435,2050,2021.82,1.14,0,-2536,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1021,-0.84,0.10,12,0.06,-2420.00,20069.00,4460,20240826,-54.60,1991,20250409,1.71,2770,-26.90,20250107,1991,1.71,20250409,4460,-54.60,20240826,1991,1.71,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,N,00,N
20250411,121140,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2015,-35,5,-1.71,32341140,15996,28.69,2010,2050,2005,2665,1435,2050,2021.83,1.14,0,2150,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1016,-0.83,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-54.82,1991,20250409,1.21,2770,-27.26,20250107,1991,1.21,20250409,4460,-54.82,20240826,1991,1.21,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,N,00,N
20250411,111139,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2015,-35,5,-1.71,24662540,12179,21.85,2010,2050,2005,2665,1435,2050,2025.01,1.14,0,4397,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1016,-0.83,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-54.82,1991,20250409,1.21,2770,-27.26,20250107,1991,1.21,20250409,4460,-54.82,20240826,1991,1.21,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,N,00,N
20250411,101143,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2020,-30,5,-1.46,20420125,10072,18.07,2010,2050,2010,2665,1435,2050,2027.42,1.14,0,4404,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1019,-0.83,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-54.71,1991,20250409,1.46,2770,-27.08,20250107,1991,1.46,20250409,4460,-54.71,20240826,1991,1.46,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,N,00,N
20250411,091145,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2025,-25,5,-1.22,5252560,2594,4.65,2010,2040,2010,2665,1435,2050,2024.89,1.14,0,2486,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1021,-0.84,0.10,12,0.01,-2420.00,20069.00,4460,20240826,-54.60,1991,20250409,1.71,2770,-26.90,20250107,1991,1.71,20250409,4460,-54.60,20240826,1991,1.71,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,N,00,N
20250410,161132,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2050,30,2,1.49,113502215,55747,88.16,2035,2070,2005,2625,1415,2020,2036.02,1.19,0,-24335,2072,2045,2018,1991,1964,2032,1978,252,605,500,1410,5,1,50429268,1034,-0.85,0.10,12,0.11,-2420.00,20069.00,4460,20240826,-54.04,1991,20250409,2.96,2770,-25.99,20250107,1991,2.96,20250409,4460,-54.04,20240826,1991,2.96,20250409,0.00,Y,363280,500,252 억,,599173,N,N,278,N,00,N
20250410,151138,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2060,40,2,1.98,103791605,51006,80.66,2035,2070,2005,2625,1415,2020,2034.89,1.19,0,-24628,2072,2045,2018,1991,1964,2032,1978,252,605,500,1410,5,1,50429268,1039,-0.85,0.10,12,0.10,-2420.00,20069.00,4460,20240826,-53.81,1991,20250409,3.47,2770,-25.63,20250107,1991,3.47,20250409,4460,-53.81,20240826,1991,3.47,20250409,0.00,Y,363280,500,252 억,,599173,N,N,278,N,00,N
20250410,141134,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2045,25,2,1.24,96312625,47353,74.88,2035,2045,2005,2625,1415,2020,2033.93,1.19,0,-24821,2072,2045,2018,1991,1964,2032,1978,252,605,500,1410,5,1,50429268,1031,-0.85,0.10,12,0.09,-2420.00,20069.00,4460,20240826,-54.15,1991,20250409,2.71,2770,-26.17,20250107,1991,2.71,20250409,4460,-54.15,20240826,1991,2.71,20250409,0.00,Y,363280,500,252 억,,599173,N,N,278,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 161128 57 100.00 KOSPI 금융 N N N N N 2020 -30 5 -1.46 71802402 35524 63.72 2010 2050 2005 2665 1435 2050 2021.24 1.14 0 -1819 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1019 -0.83 0.10 12 0.07 -2420.00 20069.00 4460 20240826 -54.71 1991 20250409 1.46 2770 -27.08 20250107 1991 1.46 20250409 4460 -54.71 20240826 1991 1.46 20250409 0.00 Y 363280 500 252 억 574589 N N 1877 N 00 N
3 20250411 151139 57 100.00 KOSPI 금융 N N N N N 2015 -35 5 -1.71 62533007 30935 55.49 2010 2050 2005 2665 1435 2050 2021.43 1.14 0 -2715 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1016 -0.83 0.10 12 0.06 -2420.00 20069.00 4460 20240826 -54.82 1991 20250409 1.21 2770 -27.26 20250107 1991 1.21 20250409 4460 -54.82 20240826 1991 1.21 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N
4 20250411 141137 57 100.00 KOSPI 금융 N N N N N 2015 -35 5 -1.71 61115725 30233 54.23 2010 2050 2005 2665 1435 2050 2021.49 1.14 0 -2148 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1016 -0.83 0.10 12 0.06 -2420.00 20069.00 4460 20240826 -54.82 1991 20250409 1.21 2770 -27.26 20250107 1991 1.21 20250409 4460 -54.82 20240826 1991 1.21 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N
5 20250411 131139 57 100.00 KOSPI 금융 N N N N N 2025 -25 5 -1.22 57577395 28478 51.08 2010 2050 2005 2665 1435 2050 2021.82 1.14 0 -2536 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1021 -0.84 0.10 12 0.06 -2420.00 20069.00 4460 20240826 -54.60 1991 20250409 1.71 2770 -26.90 20250107 1991 1.71 20250409 4460 -54.60 20240826 1991 1.71 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N
6 20250411 121140 57 100.00 KOSPI 금융 N N N N N 2015 -35 5 -1.71 32341140 15996 28.69 2010 2050 2005 2665 1435 2050 2021.83 1.14 0 2150 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1016 -0.83 0.10 12 0.03 -2420.00 20069.00 4460 20240826 -54.82 1991 20250409 1.21 2770 -27.26 20250107 1991 1.21 20250409 4460 -54.82 20240826 1991 1.21 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N
7 20250411 111139 57 100.00 KOSPI 금융 N N N N N 2015 -35 5 -1.71 24662540 12179 21.85 2010 2050 2005 2665 1435 2050 2025.01 1.14 0 4397 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1016 -0.83 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -54.82 1991 20250409 1.21 2770 -27.26 20250107 1991 1.21 20250409 4460 -54.82 20240826 1991 1.21 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N
8 20250411 101143 57 100.00 KOSPI 금융 N N N N N 2020 -30 5 -1.46 20420125 10072 18.07 2010 2050 2010 2665 1435 2050 2027.42 1.14 0 4404 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1019 -0.83 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -54.71 1991 20250409 1.46 2770 -27.08 20250107 1991 1.46 20250409 4460 -54.71 20240826 1991 1.46 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N
9 20250411 091145 57 100.00 KOSPI 금융 N N N N N 2025 -25 5 -1.22 5252560 2594 4.65 2010 2040 2010 2665 1435 2050 2024.89 1.14 0 2486 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1021 -0.84 0.10 12 0.01 -2420.00 20069.00 4460 20240826 -54.60 1991 20250409 1.71 2770 -26.90 20250107 1991 1.71 20250409 4460 -54.60 20240826 1991 1.71 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N
10 20250410 161132 57 100.00 KOSPI 금융 N N N N N 2050 30 2 1.49 113502215 55747 88.16 2035 2070 2005 2625 1415 2020 2036.02 1.19 0 -24335 2072 2045 2018 1991 1964 2032 1978 252 605 500 1410 5 1 50429268 1034 -0.85 0.10 12 0.11 -2420.00 20069.00 4460 20240826 -54.04 1991 20250409 2.96 2770 -25.99 20250107 1991 2.96 20250409 4460 -54.04 20240826 1991 2.96 20250409 0.00 Y 363280 500 252 억 599173 N N 278 N 00 N
11 20250410 151138 57 100.00 KOSPI 금융 N N N N N 2060 40 2 1.98 103791605 51006 80.66 2035 2070 2005 2625 1415 2020 2034.89 1.19 0 -24628 2072 2045 2018 1991 1964 2032 1978 252 605 500 1410 5 1 50429268 1039 -0.85 0.10 12 0.10 -2420.00 20069.00 4460 20240826 -53.81 1991 20250409 3.47 2770 -25.63 20250107 1991 3.47 20250409 4460 -53.81 20240826 1991 3.47 20250409 0.00 Y 363280 500 252 억 599173 N N 278 N 00 N
12 20250410 141134 57 100.00 KOSPI 금융 N N N N N 2045 25 2 1.24 96312625 47353 74.88 2035 2045 2005 2625 1415 2020 2033.93 1.19 0 -24821 2072 2045 2018 1991 1964 2032 1978 252 605 500 1410 5 1 50429268 1031 -0.85 0.10 12 0.09 -2420.00 20069.00 4460 20240826 -54.15 1991 20250409 2.71 2770 -26.17 20250107 1991 2.71 20250409 4460 -54.15 20240826 1991 2.71 20250409 0.00 Y 363280 500 252 억 599173 N N 278 N 00 N