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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160659,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10670,-940,5,-8.10,10461733525,960842,17.60,11290,11370,10550,15090,8130,11610,10888.71,5.95,0,8139,13516,12562,11736,10782,9956,13040,11260,362,3480,1000,8590,10,1,36212538,3864,19.47,0.52,12,2.65,548.00,20676.00,18620,20250408,-42.70,7820,20240909,36.45,18620,-42.70,20250408,9270,15.10,20250404,18620,-42.70,20250408,7820,36.45,20240909,7.03,Y,084690,1000,362 억,,2155735,N,N,6149,N,00,N
20250430,150704,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10630,-980,5,-8.44,9682360125,887588,16.26,11290,11370,10550,15090,8130,11610,10908.56,5.95,0,-11881,13516,12562,11736,10782,9956,13040,11260,362,3480,1000,8590,10,1,36212538,3849,19.40,0.51,12,2.45,548.00,20676.00,18620,20250408,-42.91,7820,20240909,35.93,18620,-42.91,20250408,9270,14.67,20250404,18620,-42.91,20250408,7820,35.93,20240909,7.03,Y,084690,1000,362 억,,2155735,N,N,56930,N,00,N
20250430,140705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10700,-910,5,-7.84,8461011710,772942,14.16,11290,11370,10680,15090,8130,11610,10946.44,5.95,0,-15506,13516,12562,11736,10782,9956,13040,11260,362,3480,1000,8590,10,1,36212538,3875,19.53,0.52,12,2.13,548.00,20676.00,18620,20250408,-42.53,7820,20240909,36.83,18620,-42.53,20250408,9270,15.43,20250404,18620,-42.53,20250408,7820,36.83,20240909,7.03,Y,084690,1000,362 억,,2155735,N,N,56930,N,00,N
20250430,130704,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10720,-890,5,-7.67,7687277480,700759,12.84,11290,11370,10700,15090,8130,11610,10969.87,5.95,0,-11105,13516,12562,11736,10782,9956,13040,11260,362,3480,1000,8590,10,1,36212538,3882,19.56,0.52,12,1.94,548.00,20676.00,18620,20250408,-42.43,7820,20240909,37.08,18620,-42.43,20250408,9270,15.64,20250404,18620,-42.43,20250408,7820,37.08,20240909,7.03,Y,084690,1000,362 억,,2155735,N,N,56930,N,00,N
20250430,120708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10740,-870,5,-7.49,7099366930,646216,11.84,11290,11370,10700,15090,8130,11610,10985.99,5.95,0,-9146,13516,12562,11736,10782,9956,13040,11260,362,3480,1000,8590,10,1,36212538,3889,19.60,0.52,12,1.78,548.00,20676.00,18620,20250408,-42.32,7820,20240909,37.34,18620,-42.32,20250408,9270,15.86,20250404,18620,-42.32,20250408,7820,37.34,20240909,7.03,Y,084690,1000,362 억,,2155735,N,N,56930,N,00,N
20250430,110705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10840,-770,5,-6.63,6127496620,556018,10.18,11290,11370,10780,15090,8130,11610,11020.25,5.95,0,-10338,13516,12562,11736,10782,9956,13040,11260,362,3480,1000,8590,10,1,36212538,3925,19.78,0.52,12,1.54,548.00,20676.00,18620,20250408,-41.78,7820,20240909,38.62,18620,-41.78,20250408,9270,16.94,20250404,18620,-41.78,20250408,7820,38.62,20240909,7.03,Y,084690,1000,362 억,,2155735,N,N,56930,N,00,N
20250430,100708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10860,-750,5,-6.46,4769185295,430843,7.89,11290,11370,10840,15090,8130,11610,11069.34,5.95,0,-21662,13516,12562,11736,10782,9956,13040,11260,362,3480,1000,8590,10,1,36212538,3933,19.82,0.53,12,1.19,548.00,20676.00,18620,20250408,-41.68,7820,20240909,38.87,18620,-41.68,20250408,9270,17.15,20250404,18620,-41.68,20250408,7820,38.87,20240909,7.03,Y,084690,1000,362 억,,2155735,N,N,56930,N,00,N
20250430,090708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11100,-510,5,-4.39,1523486670,136016,2.49,11290,11370,11030,15090,8130,11610,11200.58,5.95,0,1180,13516,12562,11736,10782,9956,13040,11260,362,3480,1000,8590,10,1,36212538,4020,20.26,0.54,12,0.38,548.00,20676.00,18620,20250408,-40.39,7820,20240909,41.94,18620,-40.39,20250408,9270,19.74,20250404,18620,-40.39,20250408,7820,41.94,20240909,7.03,Y,084690,1000,362 억,,2155735,N,N,56930,N,00,N
20250429,160658,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11610,170,2,1.49,65857636495,5459248,570.71,11540,12690,10910,14870,8010,11440,12063.62,5.84,0,3430,13133,12286,11743,10896,10353,12015,10625,362,3430,1000,8460,10,1,36212538,4204,21.19,0.56,12,15.08,548.00,20676.00,18620,20250408,-37.65,7820,20240909,48.47,18620,-37.65,20250408,9270,25.24,20250404,18620,-37.65,20250408,7820,48.47,20240909,6.97,Y,084690,1000,362 억,,2115417,N,N,56830,N,00,N
20250429,150702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12040,600,2,5.24,59467491030,4910745,513.37,11540,12690,10910,14870,8010,11440,12109.67,5.84,0,-38009,13133,12286,11743,10896,10353,12015,10625,362,3430,1000,8460,10,1,36212538,4360,21.97,0.58,12,13.56,548.00,20676.00,18620,20250408,-35.34,7820,20240909,53.96,18620,-35.34,20250408,9270,29.88,20250404,18620,-35.34,20250408,7820,53.96,20240909,6.97,Y,084690,1000,362 억,,2115417,N,N,10408,N,00,N
20250429,140703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11760,320,2,2.80,17483117665,1500699,156.88,11540,12100,10910,14870,8010,11440,11649.98,5.84,0,-40949,13133,12286,11743,10896,10353,12015,10625,362,3430,1000,8460,10,1,36212538,4259,21.46,0.57,12,4.14,548.00,20676.00,18620,20250408,-36.84,7820,20240909,50.38,18620,-36.84,20250408,9270,26.86,20250404,18620,-36.84,20250408,7820,50.38,20240909,6.97,Y,084690,1000,362 억,,2115417,N,N,10408,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 20250430 160659 55 40.00 KOSPI 금융 N N N Y 40 N 10670 -940 5 -8.10 10461733525 960842 17.60 11290 11370 10550 15090 8130 11610 10888.71 5.95 0 8139 13516 12562 11736 10782 9956 13040 11260 362 3480 1000 8590 10 1 36212538 3864 19.47 0.52 12 2.65 548.00 20676.00 18620 20250408 -42.70 7820 20240909 36.45 18620 -42.70 20250408 9270 15.10 20250404 18620 -42.70 20250408 7820 36.45 20240909 7.03 Y 084690 1000 362 억 2155735 N N 6149 N 00 N
3 20250430 150704 55 40.00 KOSPI 금융 N N N Y 40 N 10630 -980 5 -8.44 9682360125 887588 16.26 11290 11370 10550 15090 8130 11610 10908.56 5.95 0 -11881 13516 12562 11736 10782 9956 13040 11260 362 3480 1000 8590 10 1 36212538 3849 19.40 0.51 12 2.45 548.00 20676.00 18620 20250408 -42.91 7820 20240909 35.93 18620 -42.91 20250408 9270 14.67 20250404 18620 -42.91 20250408 7820 35.93 20240909 7.03 Y 084690 1000 362 억 2155735 N N 56930 N 00 N
4 20250430 140705 55 40.00 KOSPI 금융 N N N Y 40 N 10700 -910 5 -7.84 8461011710 772942 14.16 11290 11370 10680 15090 8130 11610 10946.44 5.95 0 -15506 13516 12562 11736 10782 9956 13040 11260 362 3480 1000 8590 10 1 36212538 3875 19.53 0.52 12 2.13 548.00 20676.00 18620 20250408 -42.53 7820 20240909 36.83 18620 -42.53 20250408 9270 15.43 20250404 18620 -42.53 20250408 7820 36.83 20240909 7.03 Y 084690 1000 362 억 2155735 N N 56930 N 00 N
5 20250430 130704 55 40.00 KOSPI 금융 N N N Y 40 N 10720 -890 5 -7.67 7687277480 700759 12.84 11290 11370 10700 15090 8130 11610 10969.87 5.95 0 -11105 13516 12562 11736 10782 9956 13040 11260 362 3480 1000 8590 10 1 36212538 3882 19.56 0.52 12 1.94 548.00 20676.00 18620 20250408 -42.43 7820 20240909 37.08 18620 -42.43 20250408 9270 15.64 20250404 18620 -42.43 20250408 7820 37.08 20240909 7.03 Y 084690 1000 362 억 2155735 N N 56930 N 00 N
6 20250430 120708 55 40.00 KOSPI 금융 N N N Y 40 N 10740 -870 5 -7.49 7099366930 646216 11.84 11290 11370 10700 15090 8130 11610 10985.99 5.95 0 -9146 13516 12562 11736 10782 9956 13040 11260 362 3480 1000 8590 10 1 36212538 3889 19.60 0.52 12 1.78 548.00 20676.00 18620 20250408 -42.32 7820 20240909 37.34 18620 -42.32 20250408 9270 15.86 20250404 18620 -42.32 20250408 7820 37.34 20240909 7.03 Y 084690 1000 362 억 2155735 N N 56930 N 00 N
7 20250430 110705 55 40.00 KOSPI 금융 N N N Y 40 N 10840 -770 5 -6.63 6127496620 556018 10.18 11290 11370 10780 15090 8130 11610 11020.25 5.95 0 -10338 13516 12562 11736 10782 9956 13040 11260 362 3480 1000 8590 10 1 36212538 3925 19.78 0.52 12 1.54 548.00 20676.00 18620 20250408 -41.78 7820 20240909 38.62 18620 -41.78 20250408 9270 16.94 20250404 18620 -41.78 20250408 7820 38.62 20240909 7.03 Y 084690 1000 362 억 2155735 N N 56930 N 00 N
8 20250430 100708 55 40.00 KOSPI 금융 N N N Y 40 N 10860 -750 5 -6.46 4769185295 430843 7.89 11290 11370 10840 15090 8130 11610 11069.34 5.95 0 -21662 13516 12562 11736 10782 9956 13040 11260 362 3480 1000 8590 10 1 36212538 3933 19.82 0.53 12 1.19 548.00 20676.00 18620 20250408 -41.68 7820 20240909 38.87 18620 -41.68 20250408 9270 17.15 20250404 18620 -41.68 20250408 7820 38.87 20240909 7.03 Y 084690 1000 362 억 2155735 N N 56930 N 00 N
9 20250430 090708 55 40.00 KOSPI 금융 N N N Y 40 N 11100 -510 5 -4.39 1523486670 136016 2.49 11290 11370 11030 15090 8130 11610 11200.58 5.95 0 1180 13516 12562 11736 10782 9956 13040 11260 362 3480 1000 8590 10 1 36212538 4020 20.26 0.54 12 0.38 548.00 20676.00 18620 20250408 -40.39 7820 20240909 41.94 18620 -40.39 20250408 9270 19.74 20250404 18620 -40.39 20250408 7820 41.94 20240909 7.03 Y 084690 1000 362 억 2155735 N N 56930 N 00 N
10 20250429 160658 55 40.00 KOSPI 금융 N N N Y 40 N 11610 170 2 1.49 65857636495 5459248 570.71 11540 12690 10910 14870 8010 11440 12063.62 5.84 0 3430 13133 12286 11743 10896 10353 12015 10625 362 3430 1000 8460 10 1 36212538 4204 21.19 0.56 12 15.08 548.00 20676.00 18620 20250408 -37.65 7820 20240909 48.47 18620 -37.65 20250408 9270 25.24 20250404 18620 -37.65 20250408 7820 48.47 20240909 6.97 Y 084690 1000 362 억 2115417 N N 56830 N 00 N
11 20250429 150702 55 40.00 KOSPI 금융 N N N Y 40 N 12040 600 2 5.24 59467491030 4910745 513.37 11540 12690 10910 14870 8010 11440 12109.67 5.84 0 -38009 13133 12286 11743 10896 10353 12015 10625 362 3430 1000 8460 10 1 36212538 4360 21.97 0.58 12 13.56 548.00 20676.00 18620 20250408 -35.34 7820 20240909 53.96 18620 -35.34 20250408 9270 29.88 20250404 18620 -35.34 20250408 7820 53.96 20240909 6.97 Y 084690 1000 362 억 2115417 N N 10408 N 00 N
12 20250429 140703 55 40.00 KOSPI 금융 N N N Y 40 N 11760 320 2 2.80 17483117665 1500699 156.88 11540 12100 10910 14870 8010 11440 11649.98 5.84 0 -40949 13133 12286 11743 10896 10353 12015 10625 362 3430 1000 8460 10 1 36212538 4259 21.46 0.57 12 4.14 548.00 20676.00 18620 20250408 -36.84 7820 20240909 50.38 18620 -36.84 20250408 9270 26.86 20250404 18620 -36.84 20250408 7820 50.38 20240909 6.97 Y 084690 1000 362 억 2115417 N N 10408 N 00 N