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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004800/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
20250414,160157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49150,-350,5,-0.71,321844800,6569,67.69,48950,49250,48700,64300,34650,49500,48994.49,7.22,0,-924,51300,50400,48600,47700,45900,50850,48150,867,14800,5000,30690,50,1,16740407,8228,2.04,0.38,12,0.04,24073.00,128840.00,55100,20241217,-10.80,38950,20240805,26.19,49500,-0.71,20250411,44450,10.57,20250203,69900,-29.69,20240527,38950,26.19,20240805,0.06,Y,004800,5000,867 억,,1208640,N,N,338,N,00,N
20250414,150157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49100,-400,5,-0.81,282437550,5767,59.42,48950,49250,48700,64300,34650,49500,48974.78,7.22,0,-781,51300,50400,48600,47700,45900,50850,48150,867,14800,5000,30690,50,1,16740407,8220,2.04,0.38,12,0.03,24073.00,128840.00,55100,20241217,-10.89,38950,20240805,26.06,49500,-0.81,20250411,44450,10.46,20250203,69900,-29.76,20240527,38950,26.06,20240805,0.06,Y,004800,5000,867 억,,1208640,N,N,569,N,00,N
20250414,140157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48950,-550,5,-1.11,248380850,5073,52.27,48950,49250,48700,64300,34650,49500,48961.33,7.22,0,-734,51300,50400,48600,47700,45900,50850,48150,867,14800,5000,30690,50,1,16740407,8194,2.03,0.38,12,0.03,24073.00,128840.00,55100,20241217,-11.16,38950,20240805,25.67,49500,-1.11,20250411,44450,10.12,20250203,69900,-29.97,20240527,38950,25.67,20240805,0.06,Y,004800,5000,867 억,,1208640,N,N,569,N,00,N
20250414,130157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49000,-500,5,-1.01,230330750,4705,48.48,48950,49250,48700,64300,34650,49500,48954.46,7.22,0,-619,51300,50400,48600,47700,45900,50850,48150,867,14800,5000,30690,50,1,16740407,8203,2.04,0.38,12,0.03,24073.00,128840.00,55100,20241217,-11.07,38950,20240805,25.80,49500,-1.01,20250411,44450,10.24,20250203,69900,-29.90,20240527,38950,25.80,20240805,0.06,Y,004800,5000,867 억,,1208640,N,N,569,N,00,N
20250414,120158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49200,-300,5,-0.61,201627750,4121,42.46,48950,49250,48700,64300,34650,49500,48926.90,7.22,0,-501,51300,50400,48600,47700,45900,50850,48150,867,14800,5000,30690,50,1,16740407,8236,2.04,0.38,12,0.02,24073.00,128840.00,55100,20241217,-10.71,38950,20240805,26.32,49500,-0.61,20250411,44450,10.69,20250203,69900,-29.61,20240527,38950,26.32,20240805,0.06,Y,004800,5000,867 억,,1208640,N,N,569,N,00,N
20250414,110157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49000,-500,5,-1.01,163568000,3345,34.47,48950,49250,48700,64300,34650,49500,48899.25,7.22,0,-573,51300,50400,48600,47700,45900,50850,48150,867,14800,5000,30690,50,1,16740407,8203,2.04,0.38,12,0.02,24073.00,128840.00,55100,20241217,-11.07,38950,20240805,25.80,49500,-1.01,20250411,44450,10.24,20250203,69900,-29.90,20240527,38950,25.80,20240805,0.06,Y,004800,5000,867 억,,1208640,N,N,569,N,00,N
20250414,100157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48750,-750,5,-1.52,124334050,2542,26.19,48950,49250,48700,64300,34650,49500,48911.90,7.22,0,-280,51300,50400,48600,47700,45900,50850,48150,867,14800,5000,30690,50,1,16740407,8161,2.03,0.38,12,0.02,24073.00,128840.00,55100,20241217,-11.52,38950,20240805,25.16,49500,-1.52,20250411,44450,9.67,20250203,69900,-30.26,20240527,38950,25.16,20240805,0.06,Y,004800,5000,867 억,,1208640,N,N,569,N,00,N
20250414,090157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48850,-650,5,-1.31,27460750,561,5.78,48950,49000,48850,64300,34650,49500,48949.64,7.22,0,364,51300,50400,48600,47700,45900,50850,48150,867,14800,5000,30690,50,1,16740407,8178,2.03,0.38,12,0.00,24073.00,128840.00,55100,20241217,-11.34,38950,20240805,25.42,49500,-1.31,20250411,44450,9.90,20250203,69900,-30.11,20240527,38950,25.42,20240805,0.06,Y,004800,5000,867 억,,1208640,N,N,569,N,00,N
20250411,160156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49500,1950,2,4.10,471300525,9705,100.42,47150,49500,46800,61800,33300,47550,48562.65,7.20,0,3180,48716,48132,47266,46682,45816,48425,46975,867,14250,5000,29480,50,1,16740407,8287,2.06,0.38,12,0.06,24073.00,128840.00,55100,20241217,-10.16,38950,20240805,27.09,49500,0.00,20250411,44450,11.36,20250203,69900,-29.18,20240527,38950,27.09,20240805,0.06,Y,004800,5000,867 억,,1205507,N,N,569,N,00,N
20250411,150157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49000,1450,2,3.05,354569275,7341,75.96,47150,49000,46800,61800,33300,47550,48299.86,7.20,0,2451,48716,48132,47266,46682,45816,48425,46975,867,14250,5000,29480,50,1,16740407,8203,2.04,0.38,12,0.04,24073.00,128840.00,55100,20241217,-11.07,38950,20240805,25.80,49450,-0.91,20250402,44450,10.24,20250203,69900,-29.90,20240527,38950,25.80,20240805,0.06,Y,004800,5000,867 억,,1205507,N,N,570,N,00,N
20250411,140157,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48850,1300,2,2.73,257586175,5357,55.43,47150,48950,46800,61800,33300,47550,48084.03,7.20,0,1567,48716,48132,47266,46682,45816,48425,46975,867,14250,5000,29480,50,1,16740407,8178,2.03,0.38,12,0.03,24073.00,128840.00,55100,20241217,-11.34,38950,20240805,25.42,49450,-1.21,20250402,44450,9.90,20250203,69900,-30.11,20240527,38950,25.42,20240805,0.06,Y,004800,5000,867 억,,1205507,N,N,570,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 20250414 160157 55 60.00 KOSPI 금융 N N N Y 60 N 49150 -350 5 -0.71 321844800 6569 67.69 48950 49250 48700 64300 34650 49500 48994.49 7.22 0 -924 51300 50400 48600 47700 45900 50850 48150 867 14800 5000 30690 50 1 16740407 8228 2.04 0.38 12 0.04 24073.00 128840.00 55100 20241217 -10.80 38950 20240805 26.19 49500 -0.71 20250411 44450 10.57 20250203 69900 -29.69 20240527 38950 26.19 20240805 0.06 Y 004800 5000 867 억 1208640 N N 338 N 00 N
3 20250414 150157 55 60.00 KOSPI 금융 N N N Y 60 N 49100 -400 5 -0.81 282437550 5767 59.42 48950 49250 48700 64300 34650 49500 48974.78 7.22 0 -781 51300 50400 48600 47700 45900 50850 48150 867 14800 5000 30690 50 1 16740407 8220 2.04 0.38 12 0.03 24073.00 128840.00 55100 20241217 -10.89 38950 20240805 26.06 49500 -0.81 20250411 44450 10.46 20250203 69900 -29.76 20240527 38950 26.06 20240805 0.06 Y 004800 5000 867 억 1208640 N N 569 N 00 N
4 20250414 140157 55 60.00 KOSPI 금융 N N N Y 60 N 48950 -550 5 -1.11 248380850 5073 52.27 48950 49250 48700 64300 34650 49500 48961.33 7.22 0 -734 51300 50400 48600 47700 45900 50850 48150 867 14800 5000 30690 50 1 16740407 8194 2.03 0.38 12 0.03 24073.00 128840.00 55100 20241217 -11.16 38950 20240805 25.67 49500 -1.11 20250411 44450 10.12 20250203 69900 -29.97 20240527 38950 25.67 20240805 0.06 Y 004800 5000 867 억 1208640 N N 569 N 00 N
5 20250414 130157 55 60.00 KOSPI 금융 N N N Y 60 N 49000 -500 5 -1.01 230330750 4705 48.48 48950 49250 48700 64300 34650 49500 48954.46 7.22 0 -619 51300 50400 48600 47700 45900 50850 48150 867 14800 5000 30690 50 1 16740407 8203 2.04 0.38 12 0.03 24073.00 128840.00 55100 20241217 -11.07 38950 20240805 25.80 49500 -1.01 20250411 44450 10.24 20250203 69900 -29.90 20240527 38950 25.80 20240805 0.06 Y 004800 5000 867 억 1208640 N N 569 N 00 N
6 20250414 120158 55 60.00 KOSPI 금융 N N N Y 60 N 49200 -300 5 -0.61 201627750 4121 42.46 48950 49250 48700 64300 34650 49500 48926.90 7.22 0 -501 51300 50400 48600 47700 45900 50850 48150 867 14800 5000 30690 50 1 16740407 8236 2.04 0.38 12 0.02 24073.00 128840.00 55100 20241217 -10.71 38950 20240805 26.32 49500 -0.61 20250411 44450 10.69 20250203 69900 -29.61 20240527 38950 26.32 20240805 0.06 Y 004800 5000 867 억 1208640 N N 569 N 00 N
7 20250414 110157 55 60.00 KOSPI 금융 N N N Y 60 N 49000 -500 5 -1.01 163568000 3345 34.47 48950 49250 48700 64300 34650 49500 48899.25 7.22 0 -573 51300 50400 48600 47700 45900 50850 48150 867 14800 5000 30690 50 1 16740407 8203 2.04 0.38 12 0.02 24073.00 128840.00 55100 20241217 -11.07 38950 20240805 25.80 49500 -1.01 20250411 44450 10.24 20250203 69900 -29.90 20240527 38950 25.80 20240805 0.06 Y 004800 5000 867 억 1208640 N N 569 N 00 N
8 20250414 100157 55 60.00 KOSPI 금융 N N N Y 60 N 48750 -750 5 -1.52 124334050 2542 26.19 48950 49250 48700 64300 34650 49500 48911.90 7.22 0 -280 51300 50400 48600 47700 45900 50850 48150 867 14800 5000 30690 50 1 16740407 8161 2.03 0.38 12 0.02 24073.00 128840.00 55100 20241217 -11.52 38950 20240805 25.16 49500 -1.52 20250411 44450 9.67 20250203 69900 -30.26 20240527 38950 25.16 20240805 0.06 Y 004800 5000 867 억 1208640 N N 569 N 00 N
9 20250414 090157 55 60.00 KOSPI 금융 N N N Y 60 N 48850 -650 5 -1.31 27460750 561 5.78 48950 49000 48850 64300 34650 49500 48949.64 7.22 0 364 51300 50400 48600 47700 45900 50850 48150 867 14800 5000 30690 50 1 16740407 8178 2.03 0.38 12 0.00 24073.00 128840.00 55100 20241217 -11.34 38950 20240805 25.42 49500 -1.31 20250411 44450 9.90 20250203 69900 -30.11 20240527 38950 25.42 20240805 0.06 Y 004800 5000 867 억 1208640 N N 569 N 00 N
10 20250411 160156 55 60.00 KOSPI 금융 N N N Y 60 N 49500 1950 2 4.10 471300525 9705 100.42 47150 49500 46800 61800 33300 47550 48562.65 7.20 0 3180 48716 48132 47266 46682 45816 48425 46975 867 14250 5000 29480 50 1 16740407 8287 2.06 0.38 12 0.06 24073.00 128840.00 55100 20241217 -10.16 38950 20240805 27.09 49500 0.00 20250411 44450 11.36 20250203 69900 -29.18 20240527 38950 27.09 20240805 0.06 Y 004800 5000 867 억 1205507 N N 569 N 00 N
11 20250411 150157 55 60.00 KOSPI 금융 N N N Y 60 N 49000 1450 2 3.05 354569275 7341 75.96 47150 49000 46800 61800 33300 47550 48299.86 7.20 0 2451 48716 48132 47266 46682 45816 48425 46975 867 14250 5000 29480 50 1 16740407 8203 2.04 0.38 12 0.04 24073.00 128840.00 55100 20241217 -11.07 38950 20240805 25.80 49450 -0.91 20250402 44450 10.24 20250203 69900 -29.90 20240527 38950 25.80 20240805 0.06 Y 004800 5000 867 억 1205507 N N 570 N 00 N
12 20250411 140157 55 60.00 KOSPI 금융 N N N Y 60 N 48850 1300 2 2.73 257586175 5357 55.43 47150 48950 46800 61800 33300 47550 48084.03 7.20 0 1567 48716 48132 47266 46682 45816 48425 46975 867 14250 5000 29480 50 1 16740407 8178 2.03 0.38 12 0.03 24073.00 128840.00 55100 20241217 -11.34 38950 20240805 25.42 49450 -1.21 20250402 44450 9.90 20250203 69900 -30.11 20240527 38950 25.42 20240805 0.06 Y 004800 5000 867 억 1205507 N N 570 N 00 N