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
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
20250417,160857,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,400,2,1.69,424899675,17645,176.95,23700,24250,23600,30800,16600,23700,24080.46,11.88,0,-1348,24166,23932,23516,23282,22866,24050,23400,36,7100,100,17530,50,1,35562185,8570,6.24,0.69,12,0.05,3861.00,34986.00,25450,20240905,-5.30,17250,20240405,39.71,24250,-0.62,20250417,21000,14.76,20250304,25450,-5.30,20240905,18110,33.08,20240418,0.00,Y,192400,100,35 억,,4225218,N,N,1031,N,00,N
20250417,150907,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,400,2,1.69,387904525,16110,161.55,23700,24250,23600,30800,16600,23700,24078.49,11.88,0,-726,24166,23932,23516,23282,22866,24050,23400,36,7100,100,17530,50,1,35562185,8570,6.24,0.69,12,0.05,3861.00,34986.00,25450,20240905,-5.30,17250,20240405,39.71,24250,-0.62,20250417,21000,14.76,20250304,25450,-5.30,20240905,18110,33.08,20240418,0.00,Y,192400,100,35 억,,4225218,N,N,786,N,00,N
20250417,140909,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,400,2,1.69,352341275,14632,146.73,23700,24250,23600,30800,16600,23700,24080.19,11.88,0,-363,24166,23932,23516,23282,22866,24050,23400,36,7100,100,17530,50,1,35562185,8570,6.24,0.69,12,0.04,3861.00,34986.00,25450,20240905,-5.30,17250,20240405,39.71,24250,-0.62,20250417,21000,14.76,20250304,25450,-5.30,20240905,18110,33.08,20240418,0.00,Y,192400,100,35 억,,4225218,N,N,786,N,00,N
20250417,130907,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,400,2,1.69,332639475,13814,138.53,23700,24250,23600,30800,16600,23700,24079.88,11.88,0,-91,24166,23932,23516,23282,22866,24050,23400,36,7100,100,17530,50,1,35562185,8570,6.24,0.69,12,0.04,3861.00,34986.00,25450,20240905,-5.30,17250,20240405,39.71,24250,-0.62,20250417,21000,14.76,20250304,25450,-5.30,20240905,18110,33.08,20240418,0.00,Y,192400,100,35 억,,4225218,N,N,786,N,00,N
20250417,120906,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,400,2,1.69,297413175,12351,123.86,23700,24250,23600,30800,16600,23700,24080.09,11.88,0,13,24166,23932,23516,23282,22866,24050,23400,36,7100,100,17530,50,1,35562185,8570,6.24,0.69,12,0.03,3861.00,34986.00,25450,20240905,-5.30,17250,20240405,39.71,24250,-0.62,20250417,21000,14.76,20250304,25450,-5.30,20240905,18110,33.08,20240418,0.00,Y,192400,100,35 억,,4225218,N,N,786,N,00,N
20250417,110904,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,400,2,1.69,277769025,11535,115.67,23700,24250,23600,30800,16600,23700,24080.54,11.88,0,179,24166,23932,23516,23282,22866,24050,23400,36,7100,100,17530,50,1,35562185,8570,6.24,0.69,12,0.03,3861.00,34986.00,25450,20240905,-5.30,17250,20240405,39.71,24250,-0.62,20250417,21000,14.76,20250304,25450,-5.30,20240905,18110,33.08,20240418,0.00,Y,192400,100,35 억,,4225218,N,N,786,N,00,N
20250417,100905,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,400,2,1.69,229573475,9533,95.60,23700,24250,23600,30800,16600,23700,24081.98,11.88,0,308,24166,23932,23516,23282,22866,24050,23400,36,7100,100,17530,50,1,35562185,8570,6.24,0.69,12,0.03,3861.00,34986.00,25450,20240905,-5.30,17250,20240405,39.71,24250,-0.62,20250417,21000,14.76,20250304,25450,-5.30,20240905,18110,33.08,20240418,0.00,Y,192400,100,35 억,,4225218,N,N,786,N,00,N
20250417,090909,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23650,-50,5,-0.21,2747550,116,1.16,23700,23700,23600,30800,16600,23700,23685.78,11.88,0,-41,24166,23932,23516,23282,22866,24050,23400,36,7100,100,17530,50,1,35562185,8410,6.13,0.68,12,0.00,3861.00,34986.00,25450,20240905,-7.07,17250,20240405,37.10,23750,-0.42,20250416,21000,12.62,20250304,25450,-7.07,20240905,18110,30.59,20240418,0.00,Y,192400,100,35 억,,4225218,N,N,786,N,00,N
20250416,160855,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23700,100,2,0.42,235355150,9970,40.21,23600,23750,23100,30650,16550,23600,23606.33,11.89,0,-2689,24200,23900,23300,23000,22400,24050,23150,36,7050,100,17460,50,1,35562185,8428,6.14,0.68,12,0.03,3861.00,34986.00,25450,20240905,-6.88,17250,20240405,37.39,23750,-0.21,20250416,21000,12.86,20250304,25450,-6.88,20240905,17800,33.15,20240416,0.00,Y,192400,100,35 억,,4227926,N,N,786,N,00,N
20250416,150905,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23700,100,2,0.42,229406650,9719,39.19,23600,23750,23100,30650,16550,23600,23603.94,11.89,0,-2622,24200,23900,23300,23000,22400,24050,23150,36,7050,100,17460,50,1,35562185,8428,6.14,0.68,12,0.03,3861.00,34986.00,25450,20240905,-6.88,17250,20240405,37.39,23750,-0.21,20250416,21000,12.86,20250304,25450,-6.88,20240905,17800,33.15,20240416,0.00,Y,192400,100,35 억,,4227926,N,N,1197,N,00,N
20250416,140904,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23700,100,2,0.42,197580650,8375,33.77,23600,23750,23100,30650,16550,23600,23591.72,11.89,0,-1883,24200,23900,23300,23000,22400,24050,23150,36,7050,100,17460,50,1,35562185,8428,6.14,0.68,12,0.02,3861.00,34986.00,25450,20240905,-6.88,17250,20240405,37.39,23750,-0.21,20250416,21000,12.86,20250304,25450,-6.88,20240905,17800,33.15,20240416,0.00,Y,192400,100,35 억,,4227926,N,N,1197,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 160857 55 60.00 KOSPI 금융 N N N Y 60 N 24100 400 2 1.69 424899675 17645 176.95 23700 24250 23600 30800 16600 23700 24080.46 11.88 0 -1348 24166 23932 23516 23282 22866 24050 23400 36 7100 100 17530 50 1 35562185 8570 6.24 0.69 12 0.05 3861.00 34986.00 25450 20240905 -5.30 17250 20240405 39.71 24250 -0.62 20250417 21000 14.76 20250304 25450 -5.30 20240905 18110 33.08 20240418 0.00 Y 192400 100 35 억 4225218 N N 1031 N 00 N
3 20250417 150907 55 60.00 KOSPI 금융 N N N Y 60 N 24100 400 2 1.69 387904525 16110 161.55 23700 24250 23600 30800 16600 23700 24078.49 11.88 0 -726 24166 23932 23516 23282 22866 24050 23400 36 7100 100 17530 50 1 35562185 8570 6.24 0.69 12 0.05 3861.00 34986.00 25450 20240905 -5.30 17250 20240405 39.71 24250 -0.62 20250417 21000 14.76 20250304 25450 -5.30 20240905 18110 33.08 20240418 0.00 Y 192400 100 35 억 4225218 N N 786 N 00 N
4 20250417 140909 55 60.00 KOSPI 금융 N N N Y 60 N 24100 400 2 1.69 352341275 14632 146.73 23700 24250 23600 30800 16600 23700 24080.19 11.88 0 -363 24166 23932 23516 23282 22866 24050 23400 36 7100 100 17530 50 1 35562185 8570 6.24 0.69 12 0.04 3861.00 34986.00 25450 20240905 -5.30 17250 20240405 39.71 24250 -0.62 20250417 21000 14.76 20250304 25450 -5.30 20240905 18110 33.08 20240418 0.00 Y 192400 100 35 억 4225218 N N 786 N 00 N
5 20250417 130907 55 60.00 KOSPI 금융 N N N Y 60 N 24100 400 2 1.69 332639475 13814 138.53 23700 24250 23600 30800 16600 23700 24079.88 11.88 0 -91 24166 23932 23516 23282 22866 24050 23400 36 7100 100 17530 50 1 35562185 8570 6.24 0.69 12 0.04 3861.00 34986.00 25450 20240905 -5.30 17250 20240405 39.71 24250 -0.62 20250417 21000 14.76 20250304 25450 -5.30 20240905 18110 33.08 20240418 0.00 Y 192400 100 35 억 4225218 N N 786 N 00 N
6 20250417 120906 55 60.00 KOSPI 금융 N N N Y 60 N 24100 400 2 1.69 297413175 12351 123.86 23700 24250 23600 30800 16600 23700 24080.09 11.88 0 13 24166 23932 23516 23282 22866 24050 23400 36 7100 100 17530 50 1 35562185 8570 6.24 0.69 12 0.03 3861.00 34986.00 25450 20240905 -5.30 17250 20240405 39.71 24250 -0.62 20250417 21000 14.76 20250304 25450 -5.30 20240905 18110 33.08 20240418 0.00 Y 192400 100 35 억 4225218 N N 786 N 00 N
7 20250417 110904 55 60.00 KOSPI 금융 N N N Y 60 N 24100 400 2 1.69 277769025 11535 115.67 23700 24250 23600 30800 16600 23700 24080.54 11.88 0 179 24166 23932 23516 23282 22866 24050 23400 36 7100 100 17530 50 1 35562185 8570 6.24 0.69 12 0.03 3861.00 34986.00 25450 20240905 -5.30 17250 20240405 39.71 24250 -0.62 20250417 21000 14.76 20250304 25450 -5.30 20240905 18110 33.08 20240418 0.00 Y 192400 100 35 억 4225218 N N 786 N 00 N
8 20250417 100905 55 60.00 KOSPI 금융 N N N Y 60 N 24100 400 2 1.69 229573475 9533 95.60 23700 24250 23600 30800 16600 23700 24081.98 11.88 0 308 24166 23932 23516 23282 22866 24050 23400 36 7100 100 17530 50 1 35562185 8570 6.24 0.69 12 0.03 3861.00 34986.00 25450 20240905 -5.30 17250 20240405 39.71 24250 -0.62 20250417 21000 14.76 20250304 25450 -5.30 20240905 18110 33.08 20240418 0.00 Y 192400 100 35 억 4225218 N N 786 N 00 N
9 20250417 090909 55 60.00 KOSPI 금융 N N N Y 60 N 23650 -50 5 -0.21 2747550 116 1.16 23700 23700 23600 30800 16600 23700 23685.78 11.88 0 -41 24166 23932 23516 23282 22866 24050 23400 36 7100 100 17530 50 1 35562185 8410 6.13 0.68 12 0.00 3861.00 34986.00 25450 20240905 -7.07 17250 20240405 37.10 23750 -0.42 20250416 21000 12.62 20250304 25450 -7.07 20240905 18110 30.59 20240418 0.00 Y 192400 100 35 억 4225218 N N 786 N 00 N
10 20250416 160855 55 60.00 KOSPI 금융 N N N Y 60 N 23700 100 2 0.42 235355150 9970 40.21 23600 23750 23100 30650 16550 23600 23606.33 11.89 0 -2689 24200 23900 23300 23000 22400 24050 23150 36 7050 100 17460 50 1 35562185 8428 6.14 0.68 12 0.03 3861.00 34986.00 25450 20240905 -6.88 17250 20240405 37.39 23750 -0.21 20250416 21000 12.86 20250304 25450 -6.88 20240905 17800 33.15 20240416 0.00 Y 192400 100 35 억 4227926 N N 786 N 00 N
11 20250416 150905 55 60.00 KOSPI 금융 N N N Y 60 N 23700 100 2 0.42 229406650 9719 39.19 23600 23750 23100 30650 16550 23600 23603.94 11.89 0 -2622 24200 23900 23300 23000 22400 24050 23150 36 7050 100 17460 50 1 35562185 8428 6.14 0.68 12 0.03 3861.00 34986.00 25450 20240905 -6.88 17250 20240405 37.39 23750 -0.21 20250416 21000 12.86 20250304 25450 -6.88 20240905 17800 33.15 20240416 0.00 Y 192400 100 35 억 4227926 N N 1197 N 00 N
12 20250416 140904 55 60.00 KOSPI 금융 N N N Y 60 N 23700 100 2 0.42 197580650 8375 33.77 23600 23750 23100 30650 16550 23600 23591.72 11.89 0 -1883 24200 23900 23300 23000 22400 24050 23150 36 7050 100 17460 50 1 35562185 8428 6.14 0.68 12 0.02 3861.00 34986.00 25450 20240905 -6.88 17250 20240405 37.39 23750 -0.21 20250416 21000 12.86 20250304 25450 -6.88 20240905 17800 33.15 20240416 0.00 Y 192400 100 35 억 4227926 N N 1197 N 00 N