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
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
20250414,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6700,10,2,0.15,93489650,14002,99.52,6730,6740,6540,8690,4690,6690,6676.88,10.12,0,-4922,6856,6772,6696,6612,6536,6735,6575,2711,2000,5000,4950,10,1,31800483,2131,18.16,0.13,12,0.04,369.00,51522.00,8790,20240516,-23.78,6300,20250409,6.35,7910,-15.30,20250307,6300,6.35,20250409,8790,-23.78,20240516,6300,6.35,20250409,0.66,Y,001230,5000,2710 억,,3218394,N,N,1088,N,00,N
20250414,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6695,5,2,0.07,83180685,12459,88.56,6730,6740,6540,8690,4690,6690,6676.35,10.12,0,-4223,6856,6772,6696,6612,6536,6735,6575,2711,2000,5000,4950,10,1,31800483,2129,18.14,0.13,12,0.04,369.00,51522.00,8790,20240516,-23.83,6300,20250409,6.27,7910,-15.36,20250307,6300,6.27,20250409,8790,-23.83,20240516,6300,6.27,20250409,0.66,Y,001230,5000,2710 억,,3218394,N,N,705,N,00,N
20250414,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6690,0,3,0.00,61152955,9162,65.12,6730,6740,6540,8690,4690,6690,6674.63,10.12,0,-3122,6856,6772,6696,6612,6536,6735,6575,2711,2000,5000,4950,10,1,31800483,2127,18.13,0.13,12,0.03,369.00,51522.00,8790,20240516,-23.89,6300,20250409,6.19,7910,-15.42,20250307,6300,6.19,20250409,8790,-23.89,20240516,6300,6.19,20250409,0.66,Y,001230,5000,2710 억,,3218394,N,N,705,N,00,N
20250414,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6700,10,2,0.15,52554665,7877,55.99,6730,6740,6540,8690,4690,6690,6671.91,10.12,0,-2694,6856,6772,6696,6612,6536,6735,6575,2711,2000,5000,4950,10,1,31800483,2131,18.16,0.13,12,0.02,369.00,51522.00,8790,20240516,-23.78,6300,20250409,6.35,7910,-15.30,20250307,6300,6.35,20250409,8790,-23.78,20240516,6300,6.35,20250409,0.66,Y,001230,5000,2710 억,,3218394,N,N,705,N,00,N
20250414,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6710,20,2,0.30,47229445,7083,50.34,6730,6740,6540,8690,4690,6690,6668.00,10.12,0,-2337,6856,6772,6696,6612,6536,6735,6575,2711,2000,5000,4950,10,1,31800483,2134,18.18,0.13,12,0.02,369.00,51522.00,8790,20240516,-23.66,6300,20250409,6.51,7910,-15.17,20250307,6300,6.51,20250409,8790,-23.66,20240516,6300,6.51,20250409,0.66,Y,001230,5000,2710 억,,3218394,N,N,705,N,00,N
20250414,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6700,10,2,0.15,41160405,6177,43.91,6730,6740,6540,8690,4690,6690,6663.49,10.12,0,-2187,6856,6772,6696,6612,6536,6735,6575,2711,2000,5000,4950,10,1,31800483,2131,18.16,0.13,12,0.02,369.00,51522.00,8790,20240516,-23.78,6300,20250409,6.35,7910,-15.30,20250307,6300,6.35,20250409,8790,-23.78,20240516,6300,6.35,20250409,0.66,Y,001230,5000,2710 억,,3218394,N,N,705,N,00,N
20250414,100116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6680,-10,5,-0.15,25348680,3810,27.08,6730,6740,6540,8690,4690,6690,6653.20,10.12,0,-1299,6856,6772,6696,6612,6536,6735,6575,2711,2000,5000,4950,10,1,31800483,2124,18.10,0.13,12,0.01,369.00,51522.00,8790,20240516,-24.00,6300,20250409,6.03,7910,-15.55,20250307,6300,6.03,20250409,8790,-24.00,20240516,6300,6.03,20250409,0.66,Y,001230,5000,2710 억,,3218394,N,N,705,N,00,N
20250414,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6730,40,2,0.60,148060,22,0.16,6730,6730,6730,8690,4690,6690,6730.00,10.12,0,-8,6856,6772,6696,6612,6536,6735,6575,2711,2000,5000,4950,10,1,31800483,2140,18.24,0.13,12,0.00,369.00,51522.00,8790,20240516,-23.44,6300,20250409,6.83,7910,-14.92,20250307,6300,6.83,20250409,8790,-23.44,20240516,6300,6.83,20250409,0.66,Y,001230,5000,2710 억,,3218394,N,N,705,N,00,N
20250411,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6690,-40,5,-0.59,93871335,14067,66.17,6710,6780,6620,8740,4720,6730,6673.16,10.03,0,-996,6863,6796,6673,6606,6483,6830,6640,2711,2010,5000,4980,10,1,31800483,2127,18.13,0.13,12,0.04,369.00,51522.00,8790,20240516,-23.89,6300,20250409,6.19,7910,-15.42,20250307,6300,6.19,20250409,8790,-23.89,20240516,6300,6.19,20250409,0.67,Y,001230,5000,2710 억,,3188439,N,N,705,N,00,N
20250411,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6690,-40,5,-0.59,84531165,12668,59.59,6710,6780,6620,8740,4720,6730,6672.81,10.03,0,-56,6863,6796,6673,6606,6483,6830,6640,2711,2010,5000,4980,10,1,31800483,2127,18.13,0.13,12,0.04,369.00,51522.00,8790,20240516,-23.89,6300,20250409,6.19,7910,-15.42,20250307,6300,6.19,20250409,8790,-23.89,20240516,6300,6.19,20250409,0.67,Y,001230,5000,2710 억,,3188439,N,N,1143,N,00,N
20250411,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6710,-20,5,-0.30,79435905,11906,56.01,6710,6780,6620,8740,4720,6730,6671.92,10.03,0,193,6863,6796,6673,6606,6483,6830,6640,2711,2010,5000,4980,10,1,31800483,2134,18.18,0.13,12,0.04,369.00,51522.00,8790,20240516,-23.66,6300,20250409,6.51,7910,-15.17,20250307,6300,6.51,20250409,8790,-23.66,20240516,6300,6.51,20250409,0.67,Y,001230,5000,2710 억,,3188439,N,N,1143,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 160116 55 60.00 KOSPI 금융 N N N Y 60 N 6700 10 2 0.15 93489650 14002 99.52 6730 6740 6540 8690 4690 6690 6676.88 10.12 0 -4922 6856 6772 6696 6612 6536 6735 6575 2711 2000 5000 4950 10 1 31800483 2131 18.16 0.13 12 0.04 369.00 51522.00 8790 20240516 -23.78 6300 20250409 6.35 7910 -15.30 20250307 6300 6.35 20250409 8790 -23.78 20240516 6300 6.35 20250409 0.66 Y 001230 5000 2710 억 3218394 N N 1088 N 00 N
3 20250414 150116 55 60.00 KOSPI 금융 N N N Y 60 N 6695 5 2 0.07 83180685 12459 88.56 6730 6740 6540 8690 4690 6690 6676.35 10.12 0 -4223 6856 6772 6696 6612 6536 6735 6575 2711 2000 5000 4950 10 1 31800483 2129 18.14 0.13 12 0.04 369.00 51522.00 8790 20240516 -23.83 6300 20250409 6.27 7910 -15.36 20250307 6300 6.27 20250409 8790 -23.83 20240516 6300 6.27 20250409 0.66 Y 001230 5000 2710 억 3218394 N N 705 N 00 N
4 20250414 140116 55 60.00 KOSPI 금융 N N N Y 60 N 6690 0 3 0.00 61152955 9162 65.12 6730 6740 6540 8690 4690 6690 6674.63 10.12 0 -3122 6856 6772 6696 6612 6536 6735 6575 2711 2000 5000 4950 10 1 31800483 2127 18.13 0.13 12 0.03 369.00 51522.00 8790 20240516 -23.89 6300 20250409 6.19 7910 -15.42 20250307 6300 6.19 20250409 8790 -23.89 20240516 6300 6.19 20250409 0.66 Y 001230 5000 2710 억 3218394 N N 705 N 00 N
5 20250414 130116 55 60.00 KOSPI 금융 N N N Y 60 N 6700 10 2 0.15 52554665 7877 55.99 6730 6740 6540 8690 4690 6690 6671.91 10.12 0 -2694 6856 6772 6696 6612 6536 6735 6575 2711 2000 5000 4950 10 1 31800483 2131 18.16 0.13 12 0.02 369.00 51522.00 8790 20240516 -23.78 6300 20250409 6.35 7910 -15.30 20250307 6300 6.35 20250409 8790 -23.78 20240516 6300 6.35 20250409 0.66 Y 001230 5000 2710 억 3218394 N N 705 N 00 N
6 20250414 120116 55 60.00 KOSPI 금융 N N N Y 60 N 6710 20 2 0.30 47229445 7083 50.34 6730 6740 6540 8690 4690 6690 6668.00 10.12 0 -2337 6856 6772 6696 6612 6536 6735 6575 2711 2000 5000 4950 10 1 31800483 2134 18.18 0.13 12 0.02 369.00 51522.00 8790 20240516 -23.66 6300 20250409 6.51 7910 -15.17 20250307 6300 6.51 20250409 8790 -23.66 20240516 6300 6.51 20250409 0.66 Y 001230 5000 2710 억 3218394 N N 705 N 00 N
7 20250414 110116 55 60.00 KOSPI 금융 N N N Y 60 N 6700 10 2 0.15 41160405 6177 43.91 6730 6740 6540 8690 4690 6690 6663.49 10.12 0 -2187 6856 6772 6696 6612 6536 6735 6575 2711 2000 5000 4950 10 1 31800483 2131 18.16 0.13 12 0.02 369.00 51522.00 8790 20240516 -23.78 6300 20250409 6.35 7910 -15.30 20250307 6300 6.35 20250409 8790 -23.78 20240516 6300 6.35 20250409 0.66 Y 001230 5000 2710 억 3218394 N N 705 N 00 N
8 20250414 100116 55 60.00 KOSPI 금융 N N N Y 60 N 6680 -10 5 -0.15 25348680 3810 27.08 6730 6740 6540 8690 4690 6690 6653.20 10.12 0 -1299 6856 6772 6696 6612 6536 6735 6575 2711 2000 5000 4950 10 1 31800483 2124 18.10 0.13 12 0.01 369.00 51522.00 8790 20240516 -24.00 6300 20250409 6.03 7910 -15.55 20250307 6300 6.03 20250409 8790 -24.00 20240516 6300 6.03 20250409 0.66 Y 001230 5000 2710 억 3218394 N N 705 N 00 N
9 20250414 090116 55 60.00 KOSPI 금융 N N N Y 60 N 6730 40 2 0.60 148060 22 0.16 6730 6730 6730 8690 4690 6690 6730.00 10.12 0 -8 6856 6772 6696 6612 6536 6735 6575 2711 2000 5000 4950 10 1 31800483 2140 18.24 0.13 12 0.00 369.00 51522.00 8790 20240516 -23.44 6300 20250409 6.83 7910 -14.92 20250307 6300 6.83 20250409 8790 -23.44 20240516 6300 6.83 20250409 0.66 Y 001230 5000 2710 억 3218394 N N 705 N 00 N
10 20250411 160116 55 60.00 KOSPI 금융 N N N Y 60 N 6690 -40 5 -0.59 93871335 14067 66.17 6710 6780 6620 8740 4720 6730 6673.16 10.03 0 -996 6863 6796 6673 6606 6483 6830 6640 2711 2010 5000 4980 10 1 31800483 2127 18.13 0.13 12 0.04 369.00 51522.00 8790 20240516 -23.89 6300 20250409 6.19 7910 -15.42 20250307 6300 6.19 20250409 8790 -23.89 20240516 6300 6.19 20250409 0.67 Y 001230 5000 2710 억 3188439 N N 705 N 00 N
11 20250411 150116 55 60.00 KOSPI 금융 N N N Y 60 N 6690 -40 5 -0.59 84531165 12668 59.59 6710 6780 6620 8740 4720 6730 6672.81 10.03 0 -56 6863 6796 6673 6606 6483 6830 6640 2711 2010 5000 4980 10 1 31800483 2127 18.13 0.13 12 0.04 369.00 51522.00 8790 20240516 -23.89 6300 20250409 6.19 7910 -15.42 20250307 6300 6.19 20250409 8790 -23.89 20240516 6300 6.19 20250409 0.67 Y 001230 5000 2710 억 3188439 N N 1143 N 00 N
12 20250411 140116 55 60.00 KOSPI 금융 N N N Y 60 N 6710 -20 5 -0.30 79435905 11906 56.01 6710 6780 6620 8740 4720 6730 6671.92 10.03 0 193 6863 6796 6673 6606 6483 6830 6640 2711 2010 5000 4980 10 1 31800483 2134 18.18 0.13 12 0.04 369.00 51522.00 8790 20240516 -23.66 6300 20250409 6.51 7910 -15.17 20250307 6300 6.51 20250409 8790 -23.66 20240516 6300 6.51 20250409 0.67 Y 001230 5000 2710 억 3188439 N N 1143 N 00 N