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
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
20250414,160638,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14100,30,2,0.21,23000366615,1600888,133.76,14800,15030,13810,18290,9850,14070,14367.26,7.42,0,-220655,15423,14746,14373,13696,13323,14560,13510,362,4220,1000,10410,10,1,36212538,5106,25.73,0.68,12,4.42,548.00,20676.00,18620,20250408,-24.27,7710,20240411,82.88,18620,-24.27,20250408,9270,52.10,20250404,18620,-24.27,20250408,7820,80.31,20240909,5.49,Y,084690,1000,362 억,,2688678,N,N,124483,N,00,N
20250414,150644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14110,40,2,0.28,22474178045,1563573,130.64,14800,15030,13810,18290,9850,14070,14373.60,7.42,0,-223085,15423,14746,14373,13696,13323,14560,13510,362,4220,1000,10410,10,1,36212538,5110,25.75,0.68,12,4.32,548.00,20676.00,18620,20250408,-24.22,7710,20240411,83.01,18620,-24.22,20250408,9270,52.21,20250404,18620,-24.22,20250408,7820,80.43,20240909,5.49,Y,084690,1000,362 억,,2688678,N,N,74289,N,00,N
20250414,140642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14050,-20,5,-0.14,20655073545,1434500,119.85,14800,15030,13810,18290,9850,14070,14398.80,7.42,0,-218753,15423,14746,14373,13696,13323,14560,13510,362,4220,1000,10410,10,1,36212538,5088,25.64,0.68,12,3.96,548.00,20676.00,18620,20250408,-24.54,7710,20240411,82.23,18620,-24.54,20250408,9270,51.56,20250404,18620,-24.54,20250408,7820,79.67,20240909,5.49,Y,084690,1000,362 억,,2688678,N,N,74289,N,00,N
20250414,130642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14330,260,2,1.85,18144778470,1258006,105.11,14800,15030,13810,18290,9850,14070,14423.44,7.42,0,-197036,15423,14746,14373,13696,13323,14560,13510,362,4220,1000,10410,10,1,36212538,5189,26.15,0.69,12,3.47,548.00,20676.00,18620,20250408,-23.04,7710,20240411,85.86,18620,-23.04,20250408,9270,54.58,20250404,18620,-23.04,20250408,7820,83.25,20240909,5.49,Y,084690,1000,362 억,,2688678,N,N,74289,N,00,N
20250414,120644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14250,180,2,1.28,16638739390,1152478,96.29,14800,15030,13810,18290,9850,14070,14437.36,7.42,0,-181345,15423,14746,14373,13696,13323,14560,13510,362,4220,1000,10410,10,1,36212538,5160,26.00,0.69,12,3.18,548.00,20676.00,18620,20250408,-23.47,7710,20240411,84.82,18620,-23.47,20250408,9270,53.72,20250404,18620,-23.47,20250408,7820,82.23,20240909,5.49,Y,084690,1000,362 억,,2688678,N,N,74289,N,00,N
20250414,110640,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14110,40,2,0.28,14639980730,1011370,84.50,14800,15030,13810,18290,9850,14070,14475.40,7.42,0,-165358,15423,14746,14373,13696,13323,14560,13510,362,4220,1000,10410,10,1,36212538,5110,25.75,0.68,12,2.79,548.00,20676.00,18620,20250408,-24.22,7710,20240411,83.01,18620,-24.22,20250408,9270,52.21,20250404,18620,-24.22,20250408,7820,80.43,20240909,5.49,Y,084690,1000,362 억,,2688678,N,N,74289,N,00,N
20250414,100642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14310,240,2,1.71,9909097025,673542,56.28,14800,15030,14190,18290,9850,14070,14711.92,7.42,0,-99535,15423,14746,14373,13696,13323,14560,13510,362,4220,1000,10410,10,1,36212538,5182,26.11,0.69,12,1.86,548.00,20676.00,18620,20250408,-23.15,7710,20240411,85.60,18620,-23.15,20250408,9270,54.37,20250404,18620,-23.15,20250408,7820,82.99,20240909,5.49,Y,084690,1000,362 억,,2688678,N,N,74289,N,00,N
20250414,090643,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14740,670,2,4.76,2844422325,193161,16.14,14800,14800,14600,18290,9850,14070,14725.66,7.42,0,-38241,15423,14746,14373,13696,13323,14560,13510,362,4220,1000,10410,10,1,36212538,5338,26.90,0.71,12,0.53,548.00,20676.00,18620,20250408,-20.84,7710,20240411,91.18,18620,-20.84,20250408,9270,59.01,20250404,18620,-20.84,20250408,7820,88.49,20240909,5.49,Y,084690,1000,362 억,,2688678,N,N,74289,N,00,N
20250411,160635,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14070,-830,5,-5.57,17085759050,1196871,64.47,14910,15050,14000,19370,10430,14900,14275.24,6.88,0,179740,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5095,25.68,0.68,12,3.31,548.00,20676.00,18620,20250408,-24.44,7710,20240411,82.49,18620,-24.44,20250408,9270,51.78,20250404,18620,-24.44,20250408,7710,82.49,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,74289,N,00,N
20250411,150640,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14040,-860,5,-5.77,16439409345,1150910,61.99,14910,15050,14000,19370,10430,14900,14283.68,6.88,0,173714,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5084,25.62,0.68,12,3.18,548.00,20676.00,18620,20250408,-24.60,7710,20240411,82.10,18620,-24.60,20250408,9270,51.46,20250404,18620,-24.60,20250408,7710,82.10,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,N,00,N
20250411,140639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,14120,-780,5,-5.23,15151660680,1059687,57.08,14910,15050,14000,19370,10430,14900,14298.07,6.88,0,175086,16840,15870,15310,14340,13780,15590,14060,362,4470,1000,11020,10,1,36212538,5113,25.77,0.68,12,2.93,548.00,20676.00,18620,20250408,-24.17,7710,20240411,83.14,18620,-24.17,20250408,9270,52.32,20250404,18620,-24.17,20250408,7710,83.14,20240411,5.23,Y,084690,1000,362 억,,2491231,N,N,84967,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 160638 55 40.00 KOSPI 금융 N N N Y 40 N 14100 30 2 0.21 23000366615 1600888 133.76 14800 15030 13810 18290 9850 14070 14367.26 7.42 0 -220655 15423 14746 14373 13696 13323 14560 13510 362 4220 1000 10410 10 1 36212538 5106 25.73 0.68 12 4.42 548.00 20676.00 18620 20250408 -24.27 7710 20240411 82.88 18620 -24.27 20250408 9270 52.10 20250404 18620 -24.27 20250408 7820 80.31 20240909 5.49 Y 084690 1000 362 억 2688678 N N 124483 N 00 N
3 20250414 150644 55 40.00 KOSPI 금융 N N N Y 40 N 14110 40 2 0.28 22474178045 1563573 130.64 14800 15030 13810 18290 9850 14070 14373.60 7.42 0 -223085 15423 14746 14373 13696 13323 14560 13510 362 4220 1000 10410 10 1 36212538 5110 25.75 0.68 12 4.32 548.00 20676.00 18620 20250408 -24.22 7710 20240411 83.01 18620 -24.22 20250408 9270 52.21 20250404 18620 -24.22 20250408 7820 80.43 20240909 5.49 Y 084690 1000 362 억 2688678 N N 74289 N 00 N
4 20250414 140642 55 40.00 KOSPI 금융 N N N Y 40 N 14050 -20 5 -0.14 20655073545 1434500 119.85 14800 15030 13810 18290 9850 14070 14398.80 7.42 0 -218753 15423 14746 14373 13696 13323 14560 13510 362 4220 1000 10410 10 1 36212538 5088 25.64 0.68 12 3.96 548.00 20676.00 18620 20250408 -24.54 7710 20240411 82.23 18620 -24.54 20250408 9270 51.56 20250404 18620 -24.54 20250408 7820 79.67 20240909 5.49 Y 084690 1000 362 억 2688678 N N 74289 N 00 N
5 20250414 130642 55 40.00 KOSPI 금융 N N N Y 40 N 14330 260 2 1.85 18144778470 1258006 105.11 14800 15030 13810 18290 9850 14070 14423.44 7.42 0 -197036 15423 14746 14373 13696 13323 14560 13510 362 4220 1000 10410 10 1 36212538 5189 26.15 0.69 12 3.47 548.00 20676.00 18620 20250408 -23.04 7710 20240411 85.86 18620 -23.04 20250408 9270 54.58 20250404 18620 -23.04 20250408 7820 83.25 20240909 5.49 Y 084690 1000 362 억 2688678 N N 74289 N 00 N
6 20250414 120644 55 40.00 KOSPI 금융 N N N Y 40 N 14250 180 2 1.28 16638739390 1152478 96.29 14800 15030 13810 18290 9850 14070 14437.36 7.42 0 -181345 15423 14746 14373 13696 13323 14560 13510 362 4220 1000 10410 10 1 36212538 5160 26.00 0.69 12 3.18 548.00 20676.00 18620 20250408 -23.47 7710 20240411 84.82 18620 -23.47 20250408 9270 53.72 20250404 18620 -23.47 20250408 7820 82.23 20240909 5.49 Y 084690 1000 362 억 2688678 N N 74289 N 00 N
7 20250414 110640 55 40.00 KOSPI 금융 N N N Y 40 N 14110 40 2 0.28 14639980730 1011370 84.50 14800 15030 13810 18290 9850 14070 14475.40 7.42 0 -165358 15423 14746 14373 13696 13323 14560 13510 362 4220 1000 10410 10 1 36212538 5110 25.75 0.68 12 2.79 548.00 20676.00 18620 20250408 -24.22 7710 20240411 83.01 18620 -24.22 20250408 9270 52.21 20250404 18620 -24.22 20250408 7820 80.43 20240909 5.49 Y 084690 1000 362 억 2688678 N N 74289 N 00 N
8 20250414 100642 55 40.00 KOSPI 금융 N N N Y 40 N 14310 240 2 1.71 9909097025 673542 56.28 14800 15030 14190 18290 9850 14070 14711.92 7.42 0 -99535 15423 14746 14373 13696 13323 14560 13510 362 4220 1000 10410 10 1 36212538 5182 26.11 0.69 12 1.86 548.00 20676.00 18620 20250408 -23.15 7710 20240411 85.60 18620 -23.15 20250408 9270 54.37 20250404 18620 -23.15 20250408 7820 82.99 20240909 5.49 Y 084690 1000 362 억 2688678 N N 74289 N 00 N
9 20250414 090643 55 40.00 KOSPI 금융 N N N Y 40 N 14740 670 2 4.76 2844422325 193161 16.14 14800 14800 14600 18290 9850 14070 14725.66 7.42 0 -38241 15423 14746 14373 13696 13323 14560 13510 362 4220 1000 10410 10 1 36212538 5338 26.90 0.71 12 0.53 548.00 20676.00 18620 20250408 -20.84 7710 20240411 91.18 18620 -20.84 20250408 9270 59.01 20250404 18620 -20.84 20250408 7820 88.49 20240909 5.49 Y 084690 1000 362 억 2688678 N N 74289 N 00 N
10 20250411 160635 55 40.00 KOSPI 금융 N N N Y 40 N 14070 -830 5 -5.57 17085759050 1196871 64.47 14910 15050 14000 19370 10430 14900 14275.24 6.88 0 179740 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5095 25.68 0.68 12 3.31 548.00 20676.00 18620 20250408 -24.44 7710 20240411 82.49 18620 -24.44 20250408 9270 51.78 20250404 18620 -24.44 20250408 7710 82.49 20240411 5.23 Y 084690 1000 362 억 2491231 N N 74289 N 00 N
11 20250411 150640 55 40.00 KOSPI 금융 N N N Y 40 N 14040 -860 5 -5.77 16439409345 1150910 61.99 14910 15050 14000 19370 10430 14900 14283.68 6.88 0 173714 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5084 25.62 0.68 12 3.18 548.00 20676.00 18620 20250408 -24.60 7710 20240411 82.10 18620 -24.60 20250408 9270 51.46 20250404 18620 -24.60 20250408 7710 82.10 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N
12 20250411 140639 55 40.00 KOSPI 금융 N N N Y 40 N 14120 -780 5 -5.23 15151660680 1059687 57.08 14910 15050 14000 19370 10430 14900 14298.07 6.88 0 175086 16840 15870 15310 14340 13780 15590 14060 362 4470 1000 11020 10 1 36212538 5113 25.77 0.68 12 2.93 548.00 20676.00 18620 20250408 -24.17 7710 20240411 83.14 18620 -24.17 20250408 9270 52.32 20250404 18620 -24.17 20250408 7710 83.14 20240411 5.23 Y 084690 1000 362 억 2491231 N N 84967 N 00 N