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
000140/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
20250414,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8310,30,2,0.36,87980140,10599,74.69,8310,8330,8260,10760,5800,8280,8300.80,7.35,0,-1487,8360,8320,8240,8200,8120,8340,8220,1160,2480,5000,6120,10,1,23206765,1928,4.43,0.30,12,0.05,1877.00,28155.00,10210,20241028,-18.61,8150,20250409,1.96,9210,-9.77,20250103,8150,1.96,20250409,10210,-18.61,20241028,8150,1.96,20250409,0.24,Y,000140,5000,1160 억,,1705658,N,N,2,N,00,N
20250414,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8320,40,2,0.48,86068260,10369,73.07,8310,8330,8260,10760,5800,8280,8300.54,7.35,0,-1501,8360,8320,8240,8200,8120,8340,8220,1160,2480,5000,6120,10,1,23206765,1931,4.43,0.30,12,0.04,1877.00,28155.00,10210,20241028,-18.51,8150,20250409,2.09,9210,-9.66,20250103,8150,2.09,20250409,10210,-18.51,20241028,8150,2.09,20250409,0.24,Y,000140,5000,1160 억,,1705658,N,N,0,N,00,N
20250414,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8310,30,2,0.36,75772460,9130,64.34,8310,8330,8260,10760,5800,8280,8299.28,7.35,0,-805,8360,8320,8240,8200,8120,8340,8220,1160,2480,5000,6120,10,1,23206765,1928,4.43,0.30,12,0.04,1877.00,28155.00,10210,20241028,-18.61,8150,20250409,1.96,9210,-9.77,20250103,8150,1.96,20250409,10210,-18.61,20241028,8150,1.96,20250409,0.24,Y,000140,5000,1160 억,,1705658,N,N,0,N,00,N
20250414,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8310,30,2,0.36,68395000,8242,58.08,8310,8330,8260,10760,5800,8280,8298.35,7.35,0,-622,8360,8320,8240,8200,8120,8340,8220,1160,2480,5000,6120,10,1,23206765,1928,4.43,0.30,12,0.04,1877.00,28155.00,10210,20241028,-18.61,8150,20250409,1.96,9210,-9.77,20250103,8150,1.96,20250409,10210,-18.61,20241028,8150,1.96,20250409,0.24,Y,000140,5000,1160 억,,1705658,N,N,0,N,00,N
20250414,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8330,50,2,0.60,66658300,8033,56.61,8310,8330,8260,10760,5800,8280,8298.06,7.35,0,-502,8360,8320,8240,8200,8120,8340,8220,1160,2480,5000,6120,10,1,23206765,1933,4.44,0.30,12,0.03,1877.00,28155.00,10210,20241028,-18.41,8150,20250409,2.21,9210,-9.55,20250103,8150,2.21,20250409,10210,-18.41,20241028,8150,2.21,20250409,0.24,Y,000140,5000,1160 억,,1705658,N,N,0,N,00,N
20250414,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8320,40,2,0.48,21518310,2592,18.27,8310,8330,8260,10760,5800,8280,8301.82,7.35,0,-907,8360,8320,8240,8200,8120,8340,8220,1160,2480,5000,6120,10,1,23206765,1931,4.43,0.30,12,0.01,1877.00,28155.00,10210,20241028,-18.51,8150,20250409,2.09,9210,-9.66,20250103,8150,2.09,20250409,10210,-18.51,20241028,8150,2.09,20250409,0.24,Y,000140,5000,1160 억,,1705658,N,N,0,N,00,N
20250414,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8310,30,2,0.36,18892460,2276,16.04,8310,8330,8260,10760,5800,8280,8300.73,7.35,0,-909,8360,8320,8240,8200,8120,8340,8220,1160,2480,5000,6120,10,1,23206765,1928,4.43,0.30,12,0.01,1877.00,28155.00,10210,20241028,-18.61,8150,20250409,1.96,9210,-9.77,20250103,8150,1.96,20250409,10210,-18.61,20241028,8150,1.96,20250409,0.24,Y,000140,5000,1160 억,,1705658,N,N,0,N,00,N
20250414,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8280,0,3,0.00,555380,67,0.47,8310,8310,8280,10760,5800,8280,8289.25,7.35,0,-27,8360,8320,8240,8200,8120,8340,8220,1160,2480,5000,6120,10,1,23206765,1922,4.41,0.29,12,0.00,1877.00,28155.00,10210,20241028,-18.90,8150,20250409,1.60,9210,-10.10,20250103,8150,1.60,20250409,10210,-18.90,20241028,8150,1.60,20250409,0.24,Y,000140,5000,1160 억,,1705658,N,N,0,N,00,N
20250411,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8280,30,2,0.36,116394675,14179,36.69,8240,8280,8160,10720,5780,8250,8208.94,7.35,0,-1933,8356,8302,8246,8192,8136,8305,8195,1160,2470,5000,6100,10,1,23206765,1922,4.41,0.29,12,0.06,1877.00,28155.00,10210,20241028,-18.90,8150,20250409,1.60,9210,-10.10,20250103,8150,1.60,20250409,10210,-18.90,20241028,8150,1.60,20250409,0.24,Y,000140,5000,1160 억,,1706589,N,N,198,N,00,N
20250411,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8250,0,3,0.00,112758865,13739,35.55,8240,8270,8160,10720,5780,8250,8207.21,7.35,0,-1964,8356,8302,8246,8192,8136,8305,8195,1160,2470,5000,6100,10,1,23206765,1915,4.40,0.29,12,0.06,1877.00,28155.00,10210,20241028,-19.20,8150,20250409,1.23,9210,-10.42,20250103,8150,1.23,20250409,10210,-19.20,20241028,8150,1.23,20250409,0.24,Y,000140,5000,1160 억,,1706589,N,N,198,N,00,N
20250411,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8230,-20,5,-0.24,105359095,12842,33.23,8240,8270,8160,10720,5780,8250,8204.26,7.35,0,-1775,8356,8302,8246,8192,8136,8305,8195,1160,2470,5000,6100,10,1,23206765,1910,4.38,0.29,12,0.06,1877.00,28155.00,10210,20241028,-19.39,8150,20250409,0.98,9210,-10.64,20250103,8150,0.98,20250409,10210,-19.39,20241028,8150,0.98,20250409,0.24,Y,000140,5000,1160 억,,1706589,N,N,198,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 160103 57 100.00 KOSPI 금융 N N N N N 8310 30 2 0.36 87980140 10599 74.69 8310 8330 8260 10760 5800 8280 8300.80 7.35 0 -1487 8360 8320 8240 8200 8120 8340 8220 1160 2480 5000 6120 10 1 23206765 1928 4.43 0.30 12 0.05 1877.00 28155.00 10210 20241028 -18.61 8150 20250409 1.96 9210 -9.77 20250103 8150 1.96 20250409 10210 -18.61 20241028 8150 1.96 20250409 0.24 Y 000140 5000 1160 억 1705658 N N 2 N 00 N
3 20250414 150103 57 100.00 KOSPI 금융 N N N N N 8320 40 2 0.48 86068260 10369 73.07 8310 8330 8260 10760 5800 8280 8300.54 7.35 0 -1501 8360 8320 8240 8200 8120 8340 8220 1160 2480 5000 6120 10 1 23206765 1931 4.43 0.30 12 0.04 1877.00 28155.00 10210 20241028 -18.51 8150 20250409 2.09 9210 -9.66 20250103 8150 2.09 20250409 10210 -18.51 20241028 8150 2.09 20250409 0.24 Y 000140 5000 1160 억 1705658 N N 0 N 00 N
4 20250414 140102 57 100.00 KOSPI 금융 N N N N N 8310 30 2 0.36 75772460 9130 64.34 8310 8330 8260 10760 5800 8280 8299.28 7.35 0 -805 8360 8320 8240 8200 8120 8340 8220 1160 2480 5000 6120 10 1 23206765 1928 4.43 0.30 12 0.04 1877.00 28155.00 10210 20241028 -18.61 8150 20250409 1.96 9210 -9.77 20250103 8150 1.96 20250409 10210 -18.61 20241028 8150 1.96 20250409 0.24 Y 000140 5000 1160 억 1705658 N N 0 N 00 N
5 20250414 130102 57 100.00 KOSPI 금융 N N N N N 8310 30 2 0.36 68395000 8242 58.08 8310 8330 8260 10760 5800 8280 8298.35 7.35 0 -622 8360 8320 8240 8200 8120 8340 8220 1160 2480 5000 6120 10 1 23206765 1928 4.43 0.30 12 0.04 1877.00 28155.00 10210 20241028 -18.61 8150 20250409 1.96 9210 -9.77 20250103 8150 1.96 20250409 10210 -18.61 20241028 8150 1.96 20250409 0.24 Y 000140 5000 1160 억 1705658 N N 0 N 00 N
6 20250414 120103 57 100.00 KOSPI 금융 N N N N N 8330 50 2 0.60 66658300 8033 56.61 8310 8330 8260 10760 5800 8280 8298.06 7.35 0 -502 8360 8320 8240 8200 8120 8340 8220 1160 2480 5000 6120 10 1 23206765 1933 4.44 0.30 12 0.03 1877.00 28155.00 10210 20241028 -18.41 8150 20250409 2.21 9210 -9.55 20250103 8150 2.21 20250409 10210 -18.41 20241028 8150 2.21 20250409 0.24 Y 000140 5000 1160 억 1705658 N N 0 N 00 N
7 20250414 110102 57 100.00 KOSPI 금융 N N N N N 8320 40 2 0.48 21518310 2592 18.27 8310 8330 8260 10760 5800 8280 8301.82 7.35 0 -907 8360 8320 8240 8200 8120 8340 8220 1160 2480 5000 6120 10 1 23206765 1931 4.43 0.30 12 0.01 1877.00 28155.00 10210 20241028 -18.51 8150 20250409 2.09 9210 -9.66 20250103 8150 2.09 20250409 10210 -18.51 20241028 8150 2.09 20250409 0.24 Y 000140 5000 1160 억 1705658 N N 0 N 00 N
8 20250414 100102 57 100.00 KOSPI 금융 N N N N N 8310 30 2 0.36 18892460 2276 16.04 8310 8330 8260 10760 5800 8280 8300.73 7.35 0 -909 8360 8320 8240 8200 8120 8340 8220 1160 2480 5000 6120 10 1 23206765 1928 4.43 0.30 12 0.01 1877.00 28155.00 10210 20241028 -18.61 8150 20250409 1.96 9210 -9.77 20250103 8150 1.96 20250409 10210 -18.61 20241028 8150 1.96 20250409 0.24 Y 000140 5000 1160 억 1705658 N N 0 N 00 N
9 20250414 090102 57 100.00 KOSPI 금융 N N N N N 8280 0 3 0.00 555380 67 0.47 8310 8310 8280 10760 5800 8280 8289.25 7.35 0 -27 8360 8320 8240 8200 8120 8340 8220 1160 2480 5000 6120 10 1 23206765 1922 4.41 0.29 12 0.00 1877.00 28155.00 10210 20241028 -18.90 8150 20250409 1.60 9210 -10.10 20250103 8150 1.60 20250409 10210 -18.90 20241028 8150 1.60 20250409 0.24 Y 000140 5000 1160 억 1705658 N N 0 N 00 N
10 20250411 160103 57 100.00 KOSPI 금융 N N N N N 8280 30 2 0.36 116394675 14179 36.69 8240 8280 8160 10720 5780 8250 8208.94 7.35 0 -1933 8356 8302 8246 8192 8136 8305 8195 1160 2470 5000 6100 10 1 23206765 1922 4.41 0.29 12 0.06 1877.00 28155.00 10210 20241028 -18.90 8150 20250409 1.60 9210 -10.10 20250103 8150 1.60 20250409 10210 -18.90 20241028 8150 1.60 20250409 0.24 Y 000140 5000 1160 억 1706589 N N 198 N 00 N
11 20250411 150102 57 100.00 KOSPI 금융 N N N N N 8250 0 3 0.00 112758865 13739 35.55 8240 8270 8160 10720 5780 8250 8207.21 7.35 0 -1964 8356 8302 8246 8192 8136 8305 8195 1160 2470 5000 6100 10 1 23206765 1915 4.40 0.29 12 0.06 1877.00 28155.00 10210 20241028 -19.20 8150 20250409 1.23 9210 -10.42 20250103 8150 1.23 20250409 10210 -19.20 20241028 8150 1.23 20250409 0.24 Y 000140 5000 1160 억 1706589 N N 198 N 00 N
12 20250411 140103 57 100.00 KOSPI 금융 N N N N N 8230 -20 5 -0.24 105359095 12842 33.23 8240 8270 8160 10720 5780 8250 8204.26 7.35 0 -1775 8356 8302 8246 8192 8136 8305 8195 1160 2470 5000 6100 10 1 23206765 1910 4.38 0.29 12 0.06 1877.00 28155.00 10210 20241028 -19.39 8150 20250409 0.98 9210 -10.64 20250103 8150 0.98 20250409 10210 -19.39 20241028 8150 0.98 20250409 0.24 Y 000140 5000 1160 억 1706589 N N 198 N 00 N