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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192400/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
20250404,160828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22500,50,2,0.22,207536550,9257,106.92,22450,22600,22000,29150,15750,22450,22419.42,11.94,0,3859,22783,22616,22333,22166,21883,22700,22250,36,6700,100,16610,50,1,35562185,8001,5.83,0.64,12,0.03,3861.00,34986.00,25450,20240905,-11.59,17250,20240405,30.43,23250,-3.23,20250102,21000,7.14,20250304,25450,-11.59,20240905,17250,30.43,20240405,0.00,Y,192400,100,35 억,,4245091,N,N,269,N,00,N
20250404,150836,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,0,3,0.00,190204550,8485,98.00,22450,22600,22000,29150,15750,22450,22416.56,11.94,0,3825,22783,22616,22333,22166,21883,22700,22250,36,6700,100,16610,50,1,35562185,7984,5.81,0.64,12,0.02,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,Y,192400,100,35 억,,4245091,N,N,1,N,00,N
20250404,140839,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,0,3,0.00,174859100,7801,90.10,22450,22600,22000,29150,15750,22450,22414.96,11.94,0,3810,22783,22616,22333,22166,21883,22700,22250,36,6700,100,16610,50,1,35562185,7984,5.81,0.64,12,0.02,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,Y,192400,100,35 억,,4245091,N,N,1,N,00,N
20250404,130836,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,100,2,0.45,111939900,4996,57.70,22450,22600,22000,29150,15750,22450,22405.90,11.94,0,2399,22783,22616,22333,22166,21883,22700,22250,36,6700,100,16610,50,1,35562185,8019,5.84,0.64,12,0.01,3861.00,34986.00,25450,20240905,-11.39,17250,20240405,30.72,23250,-3.01,20250102,21000,7.38,20250304,25450,-11.39,20240905,17250,30.72,20240405,0.00,Y,192400,100,35 억,,4245091,N,N,1,N,00,N
20250404,120831,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22500,50,2,0.22,92023450,4112,47.49,22450,22600,22000,29150,15750,22450,22379.24,11.94,0,2497,22783,22616,22333,22166,21883,22700,22250,36,6700,100,16610,50,1,35562185,8001,5.83,0.64,12,0.01,3861.00,34986.00,25450,20240905,-11.59,17250,20240405,30.43,23250,-3.23,20250102,21000,7.14,20250304,25450,-11.59,20240905,17250,30.43,20240405,0.00,Y,192400,100,35 억,,4245091,N,N,1,N,00,N
20250404,110834,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,0,3,0.00,52701000,2364,27.30,22450,22450,22000,29150,15750,22450,22293.15,11.94,0,1427,22783,22616,22333,22166,21883,22700,22250,36,6700,100,16610,50,1,35562185,7984,5.81,0.64,12,0.01,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,Y,192400,100,35 억,,4245091,N,N,1,N,00,N
20250404,100834,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,-50,5,-0.22,44668300,2006,23.17,22450,22450,22000,29150,15750,22450,22267.35,11.94,0,1186,22783,22616,22333,22166,21883,22700,22250,36,6700,100,16610,50,1,35562185,7966,5.80,0.64,12,0.01,3861.00,34986.00,25450,20240905,-11.98,17250,20240405,29.86,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,Y,192400,100,35 억,,4245091,N,N,1,N,00,N
20250404,090838,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,0,3,0.00,269400,12,0.14,22450,22450,22450,29150,15750,22450,22450.00,11.94,0,-3,22783,22616,22333,22166,21883,22700,22250,36,6700,100,16610,50,1,35562185,7984,5.81,0.64,12,0.00,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,Y,192400,100,35 억,,4245091,N,N,1,N,00,N
20250403,160820,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,300,2,1.35,193392525,8657,148.95,22100,22500,22050,28750,15550,22150,22338.15,11.94,0,3408,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7984,5.81,0.64,12,0.02,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,1,N,00,N
20250403,150828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,300,2,1.35,173898425,7788,134.00,22100,22500,22050,28750,15550,22150,22329.02,11.94,0,3200,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7984,5.81,0.64,12,0.02,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,N,00,N
20250403,140827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,250,2,1.13,125446200,5626,96.80,22100,22500,22050,28750,15550,22150,22297.58,11.94,0,2211,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7966,5.80,0.64,12,0.02,3861.00,34986.00,25450,20240905,-11.98,17250,20240405,29.86,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,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 20250404 160828 55 60.00 KOSPI 금융 N N N Y 60 N 22500 50 2 0.22 207536550 9257 106.92 22450 22600 22000 29150 15750 22450 22419.42 11.94 0 3859 22783 22616 22333 22166 21883 22700 22250 36 6700 100 16610 50 1 35562185 8001 5.83 0.64 12 0.03 3861.00 34986.00 25450 20240905 -11.59 17250 20240405 30.43 23250 -3.23 20250102 21000 7.14 20250304 25450 -11.59 20240905 17250 30.43 20240405 0.00 Y 192400 100 35 억 4245091 N N 269 N 00 N
3 20250404 150836 55 60.00 KOSPI 금융 N N N Y 60 N 22450 0 3 0.00 190204550 8485 98.00 22450 22600 22000 29150 15750 22450 22416.56 11.94 0 3825 22783 22616 22333 22166 21883 22700 22250 36 6700 100 16610 50 1 35562185 7984 5.81 0.64 12 0.02 3861.00 34986.00 25450 20240905 -11.79 17250 20240405 30.14 23250 -3.44 20250102 21000 6.90 20250304 25450 -11.79 20240905 17250 30.14 20240405 0.00 Y 192400 100 35 억 4245091 N N 1 N 00 N
4 20250404 140839 55 60.00 KOSPI 금융 N N N Y 60 N 22450 0 3 0.00 174859100 7801 90.10 22450 22600 22000 29150 15750 22450 22414.96 11.94 0 3810 22783 22616 22333 22166 21883 22700 22250 36 6700 100 16610 50 1 35562185 7984 5.81 0.64 12 0.02 3861.00 34986.00 25450 20240905 -11.79 17250 20240405 30.14 23250 -3.44 20250102 21000 6.90 20250304 25450 -11.79 20240905 17250 30.14 20240405 0.00 Y 192400 100 35 억 4245091 N N 1 N 00 N
5 20250404 130836 55 60.00 KOSPI 금융 N N N Y 60 N 22550 100 2 0.45 111939900 4996 57.70 22450 22600 22000 29150 15750 22450 22405.90 11.94 0 2399 22783 22616 22333 22166 21883 22700 22250 36 6700 100 16610 50 1 35562185 8019 5.84 0.64 12 0.01 3861.00 34986.00 25450 20240905 -11.39 17250 20240405 30.72 23250 -3.01 20250102 21000 7.38 20250304 25450 -11.39 20240905 17250 30.72 20240405 0.00 Y 192400 100 35 억 4245091 N N 1 N 00 N
6 20250404 120831 55 60.00 KOSPI 금융 N N N Y 60 N 22500 50 2 0.22 92023450 4112 47.49 22450 22600 22000 29150 15750 22450 22379.24 11.94 0 2497 22783 22616 22333 22166 21883 22700 22250 36 6700 100 16610 50 1 35562185 8001 5.83 0.64 12 0.01 3861.00 34986.00 25450 20240905 -11.59 17250 20240405 30.43 23250 -3.23 20250102 21000 7.14 20250304 25450 -11.59 20240905 17250 30.43 20240405 0.00 Y 192400 100 35 억 4245091 N N 1 N 00 N
7 20250404 110834 55 60.00 KOSPI 금융 N N N Y 60 N 22450 0 3 0.00 52701000 2364 27.30 22450 22450 22000 29150 15750 22450 22293.15 11.94 0 1427 22783 22616 22333 22166 21883 22700 22250 36 6700 100 16610 50 1 35562185 7984 5.81 0.64 12 0.01 3861.00 34986.00 25450 20240905 -11.79 17250 20240405 30.14 23250 -3.44 20250102 21000 6.90 20250304 25450 -11.79 20240905 17250 30.14 20240405 0.00 Y 192400 100 35 억 4245091 N N 1 N 00 N
8 20250404 100834 55 60.00 KOSPI 금융 N N N Y 60 N 22400 -50 5 -0.22 44668300 2006 23.17 22450 22450 22000 29150 15750 22450 22267.35 11.94 0 1186 22783 22616 22333 22166 21883 22700 22250 36 6700 100 16610 50 1 35562185 7966 5.80 0.64 12 0.01 3861.00 34986.00 25450 20240905 -11.98 17250 20240405 29.86 23250 -3.66 20250102 21000 6.67 20250304 25450 -11.98 20240905 17250 29.86 20240405 0.00 Y 192400 100 35 억 4245091 N N 1 N 00 N
9 20250404 090838 55 60.00 KOSPI 금융 N N N Y 60 N 22450 0 3 0.00 269400 12 0.14 22450 22450 22450 29150 15750 22450 22450.00 11.94 0 -3 22783 22616 22333 22166 21883 22700 22250 36 6700 100 16610 50 1 35562185 7984 5.81 0.64 12 0.00 3861.00 34986.00 25450 20240905 -11.79 17250 20240405 30.14 23250 -3.44 20250102 21000 6.90 20250304 25450 -11.79 20240905 17250 30.14 20240405 0.00 Y 192400 100 35 억 4245091 N N 1 N 00 N
10 20250403 160820 55 60.00 KOSPI 금융 N N N Y 60 N 22450 300 2 1.35 193392525 8657 148.95 22100 22500 22050 28750 15550 22150 22338.15 11.94 0 3408 22683 22416 22283 22016 21883 22350 21950 36 6600 100 16390 50 1 35562185 7984 5.81 0.64 12 0.02 3861.00 34986.00 25450 20240905 -11.79 17250 20240405 30.14 23250 -3.44 20250102 21000 6.90 20250304 25450 -11.79 20240905 17250 30.14 20240405 0.00 Y 192400 100 35 억 4245303 N N 1 N 00 N
11 20250403 150828 55 60.00 KOSPI 금융 N N N Y 60 N 22450 300 2 1.35 173898425 7788 134.00 22100 22500 22050 28750 15550 22150 22329.02 11.94 0 3200 22683 22416 22283 22016 21883 22350 21950 36 6600 100 16390 50 1 35562185 7984 5.81 0.64 12 0.02 3861.00 34986.00 25450 20240905 -11.79 17250 20240405 30.14 23250 -3.44 20250102 21000 6.90 20250304 25450 -11.79 20240905 17250 30.14 20240405 0.00 Y 192400 100 35 억 4245303 N N 101 N 00 N
12 20250403 140827 55 60.00 KOSPI 금융 N N N Y 60 N 22400 250 2 1.13 125446200 5626 96.80 22100 22500 22050 28750 15550 22150 22297.58 11.94 0 2211 22683 22416 22283 22016 21883 22350 21950 36 6600 100 16390 50 1 35562185 7966 5.80 0.64 12 0.02 3861.00 34986.00 25450 20240905 -11.98 17250 20240405 29.86 23250 -3.66 20250102 21000 6.67 20250304 25450 -11.98 20240905 17250 29.86 20240405 0.00 Y 192400 100 35 억 4245303 N N 101 N 00 N