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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001230/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
20250417,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,120,2,1.79,97689675,14384,77.40,6780,6840,6670,8730,4710,6720,6791.55,10.05,0,4323,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2175,18.54,0.13,12,0.05,369.00,51522.00,8790,20240516,-22.18,6300,20250409,8.57,7910,-13.53,20250307,6300,8.57,20250409,8790,-22.18,20240516,6300,8.57,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,100,N,00,N
20250417,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6830,110,2,1.64,93258175,13735,73.91,6780,6840,6670,8730,4710,6720,6789.82,10.05,0,4321,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2172,18.51,0.13,12,0.04,369.00,51522.00,8790,20240516,-22.30,6300,20250409,8.41,7910,-13.65,20250307,6300,8.41,20250409,8790,-22.30,20240516,6300,8.41,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,N,00,N
20250417,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,90,2,1.34,62344705,9202,49.52,6780,6830,6670,8730,4710,6720,6775.13,10.05,0,3560,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2166,18.46,0.13,12,0.03,369.00,51522.00,8790,20240516,-22.53,6300,20250409,8.10,7910,-13.91,20250307,6300,8.10,20250409,8790,-22.53,20240516,6300,8.10,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,N,00,N
20250417,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,90,2,1.34,56255455,8307,44.70,6780,6830,6670,8730,4710,6720,6772.05,10.05,0,3682,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2166,18.46,0.13,12,0.03,369.00,51522.00,8790,20240516,-22.53,6300,20250409,8.10,7910,-13.91,20250307,6300,8.10,20250409,8790,-22.53,20240516,6300,8.10,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,N,00,N
20250417,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,70,2,1.04,29089465,4314,23.21,6780,6790,6670,8730,4710,6720,6743.04,10.05,0,591,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2159,18.40,0.13,12,0.01,369.00,51522.00,8790,20240516,-22.75,6300,20250409,7.78,7910,-14.16,20250307,6300,7.78,20250409,8790,-22.75,20240516,6300,7.78,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,N,00,N
20250417,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,60,2,0.89,24924395,3699,19.90,6780,6790,6670,8730,4710,6720,6738.14,10.05,0,501,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2156,18.37,0.13,12,0.01,369.00,51522.00,8790,20240516,-22.87,6300,20250409,7.62,7910,-14.29,20250307,6300,7.62,20250409,8790,-22.87,20240516,6300,7.62,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,N,00,N
20250417,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,70,2,1.04,15148355,2254,12.13,6780,6790,6670,8730,4710,6720,6720.65,10.05,0,206,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2159,18.40,0.13,12,0.01,369.00,51522.00,8790,20240516,-22.75,6300,20250409,7.78,7910,-14.16,20250307,6300,7.78,20250409,8790,-22.75,20240516,6300,7.78,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,N,00,N
20250417,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,60,2,0.89,1240320,183,0.98,6780,6780,6700,8730,4710,6720,6777.70,10.05,0,-22,6886,6802,6756,6672,6626,6780,6650,2711,2010,5000,4970,10,1,31800483,2156,18.37,0.13,12,0.00,369.00,51522.00,8790,20240516,-22.87,6300,20250409,7.62,7910,-14.29,20250307,6300,7.62,20250409,8790,-22.87,20240516,6300,7.62,20250409,0.66,Y,001230,5000,2710 억,,3195668,N,N,778,N,00,N
20250416,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6720,-100,5,-1.47,125112385,18525,88.48,6840,6840,6710,8860,4780,6820,6753.72,10.09,0,-8747,6960,6890,6770,6700,6580,6925,6735,2711,2040,5000,5040,10,1,31800483,2137,18.21,0.13,12,0.06,369.00,51522.00,8790,20240516,-23.55,6300,20250409,6.67,7910,-15.04,20250307,6300,6.67,20250409,8790,-23.55,20240516,6300,6.67,20250409,0.66,Y,001230,5000,2710 억,,3208936,N,N,778,N,00,N
20250416,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6740,-80,5,-1.17,117055625,17326,82.75,6840,6840,6710,8860,4780,6820,6756.07,10.09,0,-8476,6960,6890,6770,6700,6580,6925,6735,2711,2040,5000,5040,10,1,31800483,2143,18.27,0.13,12,0.05,369.00,51522.00,8790,20240516,-23.32,6300,20250409,6.98,7910,-14.79,20250307,6300,6.98,20250409,8790,-23.32,20240516,6300,6.98,20250409,0.66,Y,001230,5000,2710 억,,3208936,N,N,531,N,00,N
20250416,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6740,-80,5,-1.17,90978145,13453,64.25,6840,6840,6740,8860,4780,6820,6762.67,10.09,0,-7183,6960,6890,6770,6700,6580,6925,6735,2711,2040,5000,5040,10,1,31800483,2143,18.27,0.13,12,0.04,369.00,51522.00,8790,20240516,-23.32,6300,20250409,6.98,7910,-14.79,20250307,6300,6.98,20250409,8790,-23.32,20240516,6300,6.98,20250409,0.66,Y,001230,5000,2710 억,,3208936,N,N,531,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 20250417 160116 55 60.00 KOSPI 금융 N N N Y 60 N 6840 120 2 1.79 97689675 14384 77.40 6780 6840 6670 8730 4710 6720 6791.55 10.05 0 4323 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2175 18.54 0.13 12 0.05 369.00 51522.00 8790 20240516 -22.18 6300 20250409 8.57 7910 -13.53 20250307 6300 8.57 20250409 8790 -22.18 20240516 6300 8.57 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 100 N 00 N
3 20250417 150116 55 60.00 KOSPI 금융 N N N Y 60 N 6830 110 2 1.64 93258175 13735 73.91 6780 6840 6670 8730 4710 6720 6789.82 10.05 0 4321 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2172 18.51 0.13 12 0.04 369.00 51522.00 8790 20240516 -22.30 6300 20250409 8.41 7910 -13.65 20250307 6300 8.41 20250409 8790 -22.30 20240516 6300 8.41 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N
4 20250417 140116 55 60.00 KOSPI 금융 N N N Y 60 N 6810 90 2 1.34 62344705 9202 49.52 6780 6830 6670 8730 4710 6720 6775.13 10.05 0 3560 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2166 18.46 0.13 12 0.03 369.00 51522.00 8790 20240516 -22.53 6300 20250409 8.10 7910 -13.91 20250307 6300 8.10 20250409 8790 -22.53 20240516 6300 8.10 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N
5 20250417 130116 55 60.00 KOSPI 금융 N N N Y 60 N 6810 90 2 1.34 56255455 8307 44.70 6780 6830 6670 8730 4710 6720 6772.05 10.05 0 3682 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2166 18.46 0.13 12 0.03 369.00 51522.00 8790 20240516 -22.53 6300 20250409 8.10 7910 -13.91 20250307 6300 8.10 20250409 8790 -22.53 20240516 6300 8.10 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N
6 20250417 120116 55 60.00 KOSPI 금융 N N N Y 60 N 6790 70 2 1.04 29089465 4314 23.21 6780 6790 6670 8730 4710 6720 6743.04 10.05 0 591 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2159 18.40 0.13 12 0.01 369.00 51522.00 8790 20240516 -22.75 6300 20250409 7.78 7910 -14.16 20250307 6300 7.78 20250409 8790 -22.75 20240516 6300 7.78 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N
7 20250417 110116 55 60.00 KOSPI 금융 N N N Y 60 N 6780 60 2 0.89 24924395 3699 19.90 6780 6790 6670 8730 4710 6720 6738.14 10.05 0 501 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2156 18.37 0.13 12 0.01 369.00 51522.00 8790 20240516 -22.87 6300 20250409 7.62 7910 -14.29 20250307 6300 7.62 20250409 8790 -22.87 20240516 6300 7.62 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N
8 20250417 100116 55 60.00 KOSPI 금융 N N N Y 60 N 6790 70 2 1.04 15148355 2254 12.13 6780 6790 6670 8730 4710 6720 6720.65 10.05 0 206 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2159 18.40 0.13 12 0.01 369.00 51522.00 8790 20240516 -22.75 6300 20250409 7.78 7910 -14.16 20250307 6300 7.78 20250409 8790 -22.75 20240516 6300 7.78 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N
9 20250417 090116 55 60.00 KOSPI 금융 N N N Y 60 N 6780 60 2 0.89 1240320 183 0.98 6780 6780 6700 8730 4710 6720 6777.70 10.05 0 -22 6886 6802 6756 6672 6626 6780 6650 2711 2010 5000 4970 10 1 31800483 2156 18.37 0.13 12 0.00 369.00 51522.00 8790 20240516 -22.87 6300 20250409 7.62 7910 -14.29 20250307 6300 7.62 20250409 8790 -22.87 20240516 6300 7.62 20250409 0.66 Y 001230 5000 2710 억 3195668 N N 778 N 00 N
10 20250416 160115 55 60.00 KOSPI 금융 N N N Y 60 N 6720 -100 5 -1.47 125112385 18525 88.48 6840 6840 6710 8860 4780 6820 6753.72 10.09 0 -8747 6960 6890 6770 6700 6580 6925 6735 2711 2040 5000 5040 10 1 31800483 2137 18.21 0.13 12 0.06 369.00 51522.00 8790 20240516 -23.55 6300 20250409 6.67 7910 -15.04 20250307 6300 6.67 20250409 8790 -23.55 20240516 6300 6.67 20250409 0.66 Y 001230 5000 2710 억 3208936 N N 778 N 00 N
11 20250416 150116 55 60.00 KOSPI 금융 N N N Y 60 N 6740 -80 5 -1.17 117055625 17326 82.75 6840 6840 6710 8860 4780 6820 6756.07 10.09 0 -8476 6960 6890 6770 6700 6580 6925 6735 2711 2040 5000 5040 10 1 31800483 2143 18.27 0.13 12 0.05 369.00 51522.00 8790 20240516 -23.32 6300 20250409 6.98 7910 -14.79 20250307 6300 6.98 20250409 8790 -23.32 20240516 6300 6.98 20250409 0.66 Y 001230 5000 2710 억 3208936 N N 531 N 00 N
12 20250416 140116 55 60.00 KOSPI 금융 N N N Y 60 N 6740 -80 5 -1.17 90978145 13453 64.25 6840 6840 6740 8860 4780 6820 6762.67 10.09 0 -7183 6960 6890 6770 6700 6580 6925 6735 2711 2040 5000 5040 10 1 31800483 2143 18.27 0.13 12 0.04 369.00 51522.00 8790 20240516 -23.32 6300 20250409 6.98 7910 -14.79 20250307 6300 6.98 20250409 8790 -23.32 20240516 6300 6.98 20250409 0.66 Y 001230 5000 2710 억 3208936 N N 531 N 00 N