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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13580,430,2,3.27,13465576745,1005691,72.68,13250,13610,13090,17090,9210,13150,13389.33,5.61,0,-2564,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4918,24.78,0.66,12,2.78,548.00,20676.00,18620,20250408,-27.07,7710,20240411,76.13,18620,-27.07,20250408,9270,46.49,20250404,18620,-27.07,20250408,7820,73.66,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,58545,N,00,N
20250422,150654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13480,330,2,2.51,12506253595,934953,67.57,13250,13610,13090,17090,9210,13150,13376.35,5.61,0,3063,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4881,24.60,0.65,12,2.58,548.00,20676.00,18620,20250408,-27.60,7710,20240411,74.84,18620,-27.60,20250408,9270,45.42,20250404,18620,-27.60,20250408,7820,72.38,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N
20250422,140654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13530,380,2,2.89,10682221840,800008,57.82,13250,13610,13090,17090,9210,13150,13352.65,5.61,0,4480,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4900,24.69,0.65,12,2.21,548.00,20676.00,18620,20250408,-27.34,7710,20240411,75.49,18620,-27.34,20250408,9270,45.95,20250404,18620,-27.34,20250408,7820,73.02,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N
20250422,130651,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13340,190,2,1.44,8296997515,622602,45.00,13250,13610,13090,17090,9210,13150,13326.33,5.61,0,-3743,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4831,24.34,0.65,12,1.72,548.00,20676.00,18620,20250408,-28.36,7710,20240411,73.02,18620,-28.36,20250408,9270,43.91,20250404,18620,-28.36,20250408,7820,70.59,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N
20250422,120653,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13220,70,2,0.53,7533528650,564948,40.83,13250,13610,13090,17090,9210,13150,13334.91,5.61,0,315,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4787,24.12,0.64,12,1.56,548.00,20676.00,18620,20250408,-29.00,7710,20240411,71.47,18620,-29.00,20250408,9270,42.61,20250404,18620,-29.00,20250408,7820,69.05,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N
20250422,110653,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13190,40,2,0.30,6602455395,494184,35.72,13250,13610,13090,17090,9210,13150,13360.33,5.61,0,23836,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4776,24.07,0.64,12,1.36,548.00,20676.00,18620,20250408,-29.16,7710,20240411,71.08,18620,-29.16,20250408,9270,42.29,20250404,18620,-29.16,20250408,7820,68.67,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N
20250422,100653,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13200,50,2,0.38,5574657685,416665,30.11,13250,13610,13090,17090,9210,13150,13379.24,5.61,0,12980,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4780,24.09,0.64,12,1.15,548.00,20676.00,18620,20250408,-29.11,7710,20240411,71.21,18620,-29.11,20250408,9270,42.39,20250404,18620,-29.11,20250408,7820,68.80,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N
20250422,090654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13300,150,2,1.14,1091847900,81818,5.91,13250,13440,13250,17090,9210,13150,13344.88,5.61,0,2379,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4816,24.27,0.64,12,0.23,548.00,20676.00,18620,20250408,-28.57,7710,20240411,72.50,18620,-28.57,20250408,9270,43.47,20250404,18620,-28.57,20250408,7820,70.08,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N
20250421,160639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13150,-290,5,-2.16,18790631955,1383639,87.45,14150,14270,12860,17470,9410,13440,13580.63,6.42,0,-233067,14560,14000,13340,12780,12120,14280,13060,362,4030,1000,9940,10,1,36212538,4762,24.00,0.64,12,3.82,548.00,20676.00,18620,20250408,-29.38,7710,20240411,70.56,18620,-29.38,20250408,9270,41.86,20250404,18620,-29.38,20250408,7820,68.16,20240909,6.63,Y,084690,1000,362 억,,2324466,N,N,100670,N,00,N
20250421,150651,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13170,-270,5,-2.01,18587406775,1368184,86.47,14150,14270,12860,17470,9410,13440,13585.46,6.42,0,-233703,14560,14000,13340,12780,12120,14280,13060,362,4030,1000,9940,10,1,36212538,4769,24.03,0.64,12,3.78,548.00,20676.00,18620,20250408,-29.27,7710,20240411,70.82,18620,-29.27,20250408,9270,42.07,20250404,18620,-29.27,20250408,7820,68.41,20240909,6.63,Y,084690,1000,362 억,,2324466,N,N,74820,N,00,N
20250421,140651,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13080,-360,5,-2.68,17787804695,1307337,82.63,14150,14270,12860,17470,9410,13440,13606.14,6.42,0,-228191,14560,14000,13340,12780,12120,14280,13060,362,4030,1000,9940,10,1,36212538,4737,23.87,0.63,12,3.61,548.00,20676.00,18620,20250408,-29.75,7710,20240411,69.65,18620,-29.75,20250408,9270,41.10,20250404,18620,-29.75,20250408,7820,67.26,20240909,6.63,Y,084690,1000,362 억,,2324466,N,N,74820,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 20250422 160642 55 40.00 KOSPI 금융 N N N Y 40 N 13580 430 2 3.27 13465576745 1005691 72.68 13250 13610 13090 17090 9210 13150 13389.33 5.61 0 -2564 14836 13992 13426 12582 12016 13710 12300 362 3940 1000 9730 10 1 36212538 4918 24.78 0.66 12 2.78 548.00 20676.00 18620 20250408 -27.07 7710 20240411 76.13 18620 -27.07 20250408 9270 46.49 20250404 18620 -27.07 20250408 7820 73.66 20240909 6.42 Y 084690 1000 362 억 2031497 N N 58545 N 00 N
3 20250422 150654 55 40.00 KOSPI 금융 N N N Y 40 N 13480 330 2 2.51 12506253595 934953 67.57 13250 13610 13090 17090 9210 13150 13376.35 5.61 0 3063 14836 13992 13426 12582 12016 13710 12300 362 3940 1000 9730 10 1 36212538 4881 24.60 0.65 12 2.58 548.00 20676.00 18620 20250408 -27.60 7710 20240411 74.84 18620 -27.60 20250408 9270 45.42 20250404 18620 -27.60 20250408 7820 72.38 20240909 6.42 Y 084690 1000 362 억 2031497 N N 100670 N 00 N
4 20250422 140654 55 40.00 KOSPI 금융 N N N Y 40 N 13530 380 2 2.89 10682221840 800008 57.82 13250 13610 13090 17090 9210 13150 13352.65 5.61 0 4480 14836 13992 13426 12582 12016 13710 12300 362 3940 1000 9730 10 1 36212538 4900 24.69 0.65 12 2.21 548.00 20676.00 18620 20250408 -27.34 7710 20240411 75.49 18620 -27.34 20250408 9270 45.95 20250404 18620 -27.34 20250408 7820 73.02 20240909 6.42 Y 084690 1000 362 억 2031497 N N 100670 N 00 N
5 20250422 130651 55 40.00 KOSPI 금융 N N N Y 40 N 13340 190 2 1.44 8296997515 622602 45.00 13250 13610 13090 17090 9210 13150 13326.33 5.61 0 -3743 14836 13992 13426 12582 12016 13710 12300 362 3940 1000 9730 10 1 36212538 4831 24.34 0.65 12 1.72 548.00 20676.00 18620 20250408 -28.36 7710 20240411 73.02 18620 -28.36 20250408 9270 43.91 20250404 18620 -28.36 20250408 7820 70.59 20240909 6.42 Y 084690 1000 362 억 2031497 N N 100670 N 00 N
6 20250422 120653 55 40.00 KOSPI 금융 N N N Y 40 N 13220 70 2 0.53 7533528650 564948 40.83 13250 13610 13090 17090 9210 13150 13334.91 5.61 0 315 14836 13992 13426 12582 12016 13710 12300 362 3940 1000 9730 10 1 36212538 4787 24.12 0.64 12 1.56 548.00 20676.00 18620 20250408 -29.00 7710 20240411 71.47 18620 -29.00 20250408 9270 42.61 20250404 18620 -29.00 20250408 7820 69.05 20240909 6.42 Y 084690 1000 362 억 2031497 N N 100670 N 00 N
7 20250422 110653 55 40.00 KOSPI 금융 N N N Y 40 N 13190 40 2 0.30 6602455395 494184 35.72 13250 13610 13090 17090 9210 13150 13360.33 5.61 0 23836 14836 13992 13426 12582 12016 13710 12300 362 3940 1000 9730 10 1 36212538 4776 24.07 0.64 12 1.36 548.00 20676.00 18620 20250408 -29.16 7710 20240411 71.08 18620 -29.16 20250408 9270 42.29 20250404 18620 -29.16 20250408 7820 68.67 20240909 6.42 Y 084690 1000 362 억 2031497 N N 100670 N 00 N
8 20250422 100653 55 40.00 KOSPI 금융 N N N Y 40 N 13200 50 2 0.38 5574657685 416665 30.11 13250 13610 13090 17090 9210 13150 13379.24 5.61 0 12980 14836 13992 13426 12582 12016 13710 12300 362 3940 1000 9730 10 1 36212538 4780 24.09 0.64 12 1.15 548.00 20676.00 18620 20250408 -29.11 7710 20240411 71.21 18620 -29.11 20250408 9270 42.39 20250404 18620 -29.11 20250408 7820 68.80 20240909 6.42 Y 084690 1000 362 억 2031497 N N 100670 N 00 N
9 20250422 090654 55 40.00 KOSPI 금융 N N N Y 40 N 13300 150 2 1.14 1091847900 81818 5.91 13250 13440 13250 17090 9210 13150 13344.88 5.61 0 2379 14836 13992 13426 12582 12016 13710 12300 362 3940 1000 9730 10 1 36212538 4816 24.27 0.64 12 0.23 548.00 20676.00 18620 20250408 -28.57 7710 20240411 72.50 18620 -28.57 20250408 9270 43.47 20250404 18620 -28.57 20250408 7820 70.08 20240909 6.42 Y 084690 1000 362 억 2031497 N N 100670 N 00 N
10 20250421 160639 55 40.00 KOSPI 금융 N N N Y 40 N 13150 -290 5 -2.16 18790631955 1383639 87.45 14150 14270 12860 17470 9410 13440 13580.63 6.42 0 -233067 14560 14000 13340 12780 12120 14280 13060 362 4030 1000 9940 10 1 36212538 4762 24.00 0.64 12 3.82 548.00 20676.00 18620 20250408 -29.38 7710 20240411 70.56 18620 -29.38 20250408 9270 41.86 20250404 18620 -29.38 20250408 7820 68.16 20240909 6.63 Y 084690 1000 362 억 2324466 N N 100670 N 00 N
11 20250421 150651 55 40.00 KOSPI 금융 N N N Y 40 N 13170 -270 5 -2.01 18587406775 1368184 86.47 14150 14270 12860 17470 9410 13440 13585.46 6.42 0 -233703 14560 14000 13340 12780 12120 14280 13060 362 4030 1000 9940 10 1 36212538 4769 24.03 0.64 12 3.78 548.00 20676.00 18620 20250408 -29.27 7710 20240411 70.82 18620 -29.27 20250408 9270 42.07 20250404 18620 -29.27 20250408 7820 68.41 20240909 6.63 Y 084690 1000 362 억 2324466 N N 74820 N 00 N
12 20250421 140651 55 40.00 KOSPI 금융 N N N Y 40 N 13080 -360 5 -2.68 17787804695 1307337 82.63 14150 14270 12860 17470 9410 13440 13606.14 6.42 0 -228191 14560 14000 13340 12780 12120 14280 13060 362 4030 1000 9940 10 1 36212538 4737 23.87 0.63 12 3.61 548.00 20676.00 18620 20250408 -29.75 7710 20240411 69.65 18620 -29.75 20250408 9270 41.10 20250404 18620 -29.75 20250408 7820 67.26 20240909 6.63 Y 084690 1000 362 억 2324466 N N 74820 N 00 N