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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
229640/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
20250407,160913,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,26750,-2550,5,-8.70,3670902850,134576,128.10,28300,28450,26550,38050,20550,29300,27277.55,4.95,0,15614,30833,30066,29383,28616,27933,30450,29000,153,8750,500,21090,50,1,30624879,8192,26.23,4.42,12,0.44,1020.00,6056.00,51300,20250120,-47.86,17470,20240417,53.12,51300,-47.86,20250120,26550,0.75,20250407,51300,-47.86,20250120,17470,53.12,20240417,1.55,Y,229640,500,153 억,,1516052,N,N,12294,N,00,N
20250407,150919,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,26800,-2500,5,-8.53,3376722800,123558,117.62,28300,28450,26550,38050,20550,29300,27329.05,4.95,0,10191,30833,30066,29383,28616,27933,30450,29000,153,8750,500,21090,50,1,30624879,8207,26.27,4.43,12,0.40,1020.00,6056.00,51300,20250120,-47.76,17470,20240417,53.41,51300,-47.76,20250120,26550,0.94,20250407,51300,-47.76,20250120,17470,53.41,20240417,1.55,Y,229640,500,153 억,,1516052,N,N,3875,N,00,N
20250407,140916,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,26950,-2350,5,-8.02,3013909300,110042,104.75,28300,28450,26900,38050,20550,29300,27388.72,4.95,0,6975,30833,30066,29383,28616,27933,30450,29000,153,8750,500,21090,50,1,30624879,8253,26.42,4.45,12,0.36,1020.00,6056.00,51300,20250120,-47.47,17470,20240417,54.26,51300,-47.47,20250120,26900,0.19,20250407,51300,-47.47,20250120,17470,54.26,20240417,1.55,Y,229640,500,153 억,,1516052,N,N,3875,N,00,N
20250407,130915,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,27300,-2000,5,-6.83,2764891750,100840,95.99,28300,28450,26950,38050,20550,29300,27418.60,4.95,0,6496,30833,30066,29383,28616,27933,30450,29000,153,8750,500,21090,50,1,30624879,8361,26.76,4.51,12,0.33,1020.00,6056.00,51300,20250120,-46.78,17470,20240417,56.27,51300,-46.78,20250120,26950,1.30,20250407,51300,-46.78,20250120,17470,56.27,20240417,1.55,Y,229640,500,153 억,,1516052,N,N,3875,N,00,N
20250407,120914,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,27350,-1950,5,-6.66,2469316150,89983,85.66,28300,28450,26950,38050,20550,29300,27442.03,4.95,0,10015,30833,30066,29383,28616,27933,30450,29000,153,8750,500,21090,50,1,30624879,8376,26.81,4.52,12,0.29,1020.00,6056.00,51300,20250120,-46.69,17470,20240417,56.55,51300,-46.69,20250120,26950,1.48,20250407,51300,-46.69,20250120,17470,56.55,20240417,1.55,Y,229640,500,153 억,,1516052,N,N,3875,N,00,N
20250407,110915,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,27350,-1950,5,-6.66,1767381450,64480,61.38,28300,28450,26950,38050,20550,29300,27409.76,4.95,0,10413,30833,30066,29383,28616,27933,30450,29000,153,8750,500,21090,50,1,30624879,8376,26.81,4.52,12,0.21,1020.00,6056.00,51300,20250120,-46.69,17470,20240417,56.55,51300,-46.69,20250120,26950,1.48,20250407,51300,-46.69,20250120,17470,56.55,20240417,1.55,Y,229640,500,153 억,,1516052,N,N,3875,N,00,N
20250407,100915,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,27050,-2250,5,-7.68,1258408825,45800,43.60,28300,28450,26950,38050,20550,29300,27476.18,4.95,0,3328,30833,30066,29383,28616,27933,30450,29000,153,8750,500,21090,50,1,30624879,8284,26.52,4.47,12,0.15,1020.00,6056.00,51300,20250120,-47.27,17470,20240417,54.84,51300,-47.27,20250120,26950,0.37,20250407,51300,-47.27,20250120,17470,54.84,20240417,1.55,Y,229640,500,153 억,,1516052,N,N,3875,N,00,N
20250407,090917,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,27750,-1550,5,-5.29,357556100,12797,12.18,28300,28450,27500,38050,20550,29300,27940.62,4.95,0,-3246,30833,30066,29383,28616,27933,30450,29000,153,8750,500,21090,50,1,30624879,8498,27.21,4.58,12,0.04,1020.00,6056.00,51300,20250120,-45.91,17470,20240417,58.84,51300,-45.91,20250120,27500,0.91,20250407,51300,-45.91,20250120,17470,58.84,20240417,1.55,Y,229640,500,153 억,,1516052,N,N,3875,N,00,N
20250404,160912,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29300,-450,5,-1.51,3066860125,105052,89.16,28750,30150,28700,38650,20850,29750,29193.70,4.90,0,13925,31150,30450,29450,28750,27750,30800,29100,153,8900,500,21420,50,1,30624879,8973,28.73,4.84,12,0.34,1020.00,6056.00,51300,20250120,-42.88,17470,20240417,67.72,51300,-42.88,20250120,28450,2.99,20250403,51300,-42.88,20250120,17470,67.72,20240417,1.54,Y,229640,500,153 억,,1501745,N,N,3875,N,00,N
20250404,150921,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29400,-350,5,-1.18,2767103625,94849,80.50,28750,30150,28700,38650,20850,29750,29173.78,4.90,0,14282,31150,30450,29450,28750,27750,30800,29100,153,8900,500,21420,50,1,30624879,9004,28.82,4.85,12,0.31,1020.00,6056.00,51300,20250120,-42.69,17470,20240417,68.29,51300,-42.69,20250120,28450,3.34,20250403,51300,-42.69,20250120,17470,68.29,20240417,1.54,Y,229640,500,153 억,,1501745,N,N,12364,N,00,N
20250404,140923,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,28850,-900,5,-3.03,2333322675,79941,67.85,28750,30150,28700,38650,20850,29750,29188.06,4.90,0,9150,31150,30450,29450,28750,27750,30800,29100,153,8900,500,21420,50,1,30624879,8835,28.28,4.76,12,0.26,1020.00,6056.00,51300,20250120,-43.76,17470,20240417,65.14,51300,-43.76,20250120,28450,1.41,20250403,51300,-43.76,20250120,17470,65.14,20240417,1.54,Y,229640,500,153 억,,1501745,N,N,12364,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 20250407 160913 55 40.00 KOSPI 금융 N N N Y 40 N 26750 -2550 5 -8.70 3670902850 134576 128.10 28300 28450 26550 38050 20550 29300 27277.55 4.95 0 15614 30833 30066 29383 28616 27933 30450 29000 153 8750 500 21090 50 1 30624879 8192 26.23 4.42 12 0.44 1020.00 6056.00 51300 20250120 -47.86 17470 20240417 53.12 51300 -47.86 20250120 26550 0.75 20250407 51300 -47.86 20250120 17470 53.12 20240417 1.55 Y 229640 500 153 억 1516052 N N 12294 N 00 N
3 20250407 150919 55 40.00 KOSPI 금융 N N N Y 40 N 26800 -2500 5 -8.53 3376722800 123558 117.62 28300 28450 26550 38050 20550 29300 27329.05 4.95 0 10191 30833 30066 29383 28616 27933 30450 29000 153 8750 500 21090 50 1 30624879 8207 26.27 4.43 12 0.40 1020.00 6056.00 51300 20250120 -47.76 17470 20240417 53.41 51300 -47.76 20250120 26550 0.94 20250407 51300 -47.76 20250120 17470 53.41 20240417 1.55 Y 229640 500 153 억 1516052 N N 3875 N 00 N
4 20250407 140916 55 40.00 KOSPI 금융 N N N Y 40 N 26950 -2350 5 -8.02 3013909300 110042 104.75 28300 28450 26900 38050 20550 29300 27388.72 4.95 0 6975 30833 30066 29383 28616 27933 30450 29000 153 8750 500 21090 50 1 30624879 8253 26.42 4.45 12 0.36 1020.00 6056.00 51300 20250120 -47.47 17470 20240417 54.26 51300 -47.47 20250120 26900 0.19 20250407 51300 -47.47 20250120 17470 54.26 20240417 1.55 Y 229640 500 153 억 1516052 N N 3875 N 00 N
5 20250407 130915 55 40.00 KOSPI 금융 N N N Y 40 N 27300 -2000 5 -6.83 2764891750 100840 95.99 28300 28450 26950 38050 20550 29300 27418.60 4.95 0 6496 30833 30066 29383 28616 27933 30450 29000 153 8750 500 21090 50 1 30624879 8361 26.76 4.51 12 0.33 1020.00 6056.00 51300 20250120 -46.78 17470 20240417 56.27 51300 -46.78 20250120 26950 1.30 20250407 51300 -46.78 20250120 17470 56.27 20240417 1.55 Y 229640 500 153 억 1516052 N N 3875 N 00 N
6 20250407 120914 55 40.00 KOSPI 금융 N N N Y 40 N 27350 -1950 5 -6.66 2469316150 89983 85.66 28300 28450 26950 38050 20550 29300 27442.03 4.95 0 10015 30833 30066 29383 28616 27933 30450 29000 153 8750 500 21090 50 1 30624879 8376 26.81 4.52 12 0.29 1020.00 6056.00 51300 20250120 -46.69 17470 20240417 56.55 51300 -46.69 20250120 26950 1.48 20250407 51300 -46.69 20250120 17470 56.55 20240417 1.55 Y 229640 500 153 억 1516052 N N 3875 N 00 N
7 20250407 110915 55 40.00 KOSPI 금융 N N N Y 40 N 27350 -1950 5 -6.66 1767381450 64480 61.38 28300 28450 26950 38050 20550 29300 27409.76 4.95 0 10413 30833 30066 29383 28616 27933 30450 29000 153 8750 500 21090 50 1 30624879 8376 26.81 4.52 12 0.21 1020.00 6056.00 51300 20250120 -46.69 17470 20240417 56.55 51300 -46.69 20250120 26950 1.48 20250407 51300 -46.69 20250120 17470 56.55 20240417 1.55 Y 229640 500 153 억 1516052 N N 3875 N 00 N
8 20250407 100915 55 40.00 KOSPI 금융 N N N Y 40 N 27050 -2250 5 -7.68 1258408825 45800 43.60 28300 28450 26950 38050 20550 29300 27476.18 4.95 0 3328 30833 30066 29383 28616 27933 30450 29000 153 8750 500 21090 50 1 30624879 8284 26.52 4.47 12 0.15 1020.00 6056.00 51300 20250120 -47.27 17470 20240417 54.84 51300 -47.27 20250120 26950 0.37 20250407 51300 -47.27 20250120 17470 54.84 20240417 1.55 Y 229640 500 153 억 1516052 N N 3875 N 00 N
9 20250407 090917 55 40.00 KOSPI 금융 N N N Y 40 N 27750 -1550 5 -5.29 357556100 12797 12.18 28300 28450 27500 38050 20550 29300 27940.62 4.95 0 -3246 30833 30066 29383 28616 27933 30450 29000 153 8750 500 21090 50 1 30624879 8498 27.21 4.58 12 0.04 1020.00 6056.00 51300 20250120 -45.91 17470 20240417 58.84 51300 -45.91 20250120 27500 0.91 20250407 51300 -45.91 20250120 17470 58.84 20240417 1.55 Y 229640 500 153 억 1516052 N N 3875 N 00 N
10 20250404 160912 55 40.00 KOSPI 금융 N N N Y 40 N 29300 -450 5 -1.51 3066860125 105052 89.16 28750 30150 28700 38650 20850 29750 29193.70 4.90 0 13925 31150 30450 29450 28750 27750 30800 29100 153 8900 500 21420 50 1 30624879 8973 28.73 4.84 12 0.34 1020.00 6056.00 51300 20250120 -42.88 17470 20240417 67.72 51300 -42.88 20250120 28450 2.99 20250403 51300 -42.88 20250120 17470 67.72 20240417 1.54 Y 229640 500 153 억 1501745 N N 3875 N 00 N
11 20250404 150921 55 40.00 KOSPI 금융 N N N Y 40 N 29400 -350 5 -1.18 2767103625 94849 80.50 28750 30150 28700 38650 20850 29750 29173.78 4.90 0 14282 31150 30450 29450 28750 27750 30800 29100 153 8900 500 21420 50 1 30624879 9004 28.82 4.85 12 0.31 1020.00 6056.00 51300 20250120 -42.69 17470 20240417 68.29 51300 -42.69 20250120 28450 3.34 20250403 51300 -42.69 20250120 17470 68.29 20240417 1.54 Y 229640 500 153 억 1501745 N N 12364 N 00 N
12 20250404 140923 55 40.00 KOSPI 금융 N N N Y 40 N 28850 -900 5 -3.03 2333322675 79941 67.85 28750 30150 28700 38650 20850 29750 29188.06 4.90 0 9150 31150 30450 29450 28750 27750 30800 29100 153 8900 500 21420 50 1 30624879 8835 28.28 4.76 12 0.26 1020.00 6056.00 51300 20250120 -43.76 17470 20240417 65.14 51300 -43.76 20250120 28450 1.41 20250403 51300 -43.76 20250120 17470 65.14 20240417 1.54 Y 229640 500 153 억 1501745 N N 12364 N 00 N