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
012320/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
20250414,160254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56900,-200,5,-0.35,536459350,9381,227.36,57500,58800,56800,74200,40000,57100,57185.73,2.79,0,4632,58833,57966,56533,55666,54233,58400,56100,118,17100,5000,41110,100,1,2365023,1346,6.21,0.27,12,0.40,9164.00,207092.00,109000,20240611,-47.80,53100,20250409,7.16,76100,-25.23,20250305,53100,7.16,20250409,109000,-47.80,20240611,53100,7.16,20250409,2.85,Y,012320,5000,118 억,,65886,N,N,225,N,00,N
20250414,150255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,200,2,0.35,525052250,9181,222.52,57500,58800,56800,74200,40000,57100,57189.00,2.79,0,4729,58833,57966,56533,55666,54233,58400,56100,118,17100,5000,41110,100,1,2365023,1355,6.25,0.28,12,0.39,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.85,Y,012320,5000,118 억,,65886,N,N,150,N,00,N
20250414,140255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,200,2,0.35,513465650,8978,217.60,57500,58800,56800,74200,40000,57100,57191.54,2.79,0,4752,58833,57966,56533,55666,54233,58400,56100,118,17100,5000,41110,100,1,2365023,1355,6.25,0.28,12,0.38,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.85,Y,012320,5000,118 억,,65886,N,N,150,N,00,N
20250414,130255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57600,500,2,0.88,480744150,8405,203.71,57500,58800,56800,74200,40000,57100,57197.40,2.79,0,4544,58833,57966,56533,55666,54233,58400,56100,118,17100,5000,41110,100,1,2365023,1362,6.29,0.28,12,0.36,9164.00,207092.00,109000,20240611,-47.16,53100,20250409,8.47,76100,-24.31,20250305,53100,8.47,20250409,109000,-47.16,20240611,53100,8.47,20250409,2.85,Y,012320,5000,118 억,,65886,N,N,150,N,00,N
20250414,120255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57300,200,2,0.35,466225550,8152,197.58,57500,58800,56800,74200,40000,57100,57191.55,2.79,0,4665,58833,57966,56533,55666,54233,58400,56100,118,17100,5000,41110,100,1,2365023,1355,6.25,0.28,12,0.34,9164.00,207092.00,109000,20240611,-47.43,53100,20250409,7.91,76100,-24.70,20250305,53100,7.91,20250409,109000,-47.43,20240611,53100,7.91,20250409,2.85,Y,012320,5000,118 억,,65886,N,N,150,N,00,N
20250414,110254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57400,300,2,0.53,152887250,2658,64.42,57500,58800,56900,74200,40000,57100,57519.66,2.79,0,344,58833,57966,56533,55666,54233,58400,56100,118,17100,5000,41110,100,1,2365023,1358,6.26,0.28,12,0.11,9164.00,207092.00,109000,20240611,-47.34,53100,20250409,8.10,76100,-24.57,20250305,53100,8.10,20250409,109000,-47.34,20240611,53100,8.10,20250409,2.85,Y,012320,5000,118 억,,65886,N,N,150,N,00,N
20250414,100255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57800,700,2,1.23,136846850,2379,57.66,57500,58800,56900,74200,40000,57100,57522.85,2.79,0,431,58833,57966,56533,55666,54233,58400,56100,118,17100,5000,41110,100,1,2365023,1367,6.31,0.28,12,0.10,9164.00,207092.00,109000,20240611,-46.97,53100,20250409,8.85,76100,-24.05,20250305,53100,8.85,20250409,109000,-46.97,20240611,53100,8.85,20250409,2.85,Y,012320,5000,118 억,,65886,N,N,150,N,00,N
20250414,090255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,58400,1300,2,2.28,15633600,271,6.57,57500,58400,57500,74200,40000,57100,57688.56,2.79,0,22,58833,57966,56533,55666,54233,58400,56100,118,17100,5000,41110,100,1,2365023,1381,6.37,0.28,12,0.01,9164.00,207092.00,109000,20240611,-46.42,53100,20250409,9.98,76100,-23.26,20250305,53100,9.98,20250409,109000,-46.42,20240611,53100,9.98,20250409,2.85,Y,012320,5000,118 억,,65886,N,N,150,N,00,N
20250411,160253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,57100,300,2,0.53,231829800,4126,50.53,55100,57400,55100,73800,39800,56800,56185.01,2.78,0,105,59000,57900,56700,55600,54400,58450,56150,118,17000,5000,40890,100,1,2365023,1350,6.23,0.28,12,0.17,9164.00,207092.00,109000,20240611,-47.61,53100,20250409,7.53,76100,-24.97,20250305,53100,7.53,20250409,109000,-47.61,20240611,53100,7.53,20250409,3.05,Y,012320,5000,118 억,,65779,N,N,150,N,00,N
20250411,150254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56600,-200,5,-0.35,186613400,3335,40.85,55100,56700,55100,73800,39800,56800,55951.72,2.78,0,474,59000,57900,56700,55600,54400,58450,56150,118,17000,5000,40890,100,1,2365023,1339,6.18,0.27,12,0.14,9164.00,207092.00,109000,20240611,-48.07,53100,20250409,6.59,76100,-25.62,20250305,53100,6.59,20250409,109000,-48.07,20240611,53100,6.59,20250409,3.05,Y,012320,5000,118 억,,65779,N,N,101,N,00,N
20250411,140255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,56500,-300,5,-0.53,165022000,2953,36.17,55100,56700,55100,73800,39800,56800,55877.52,2.78,0,618,59000,57900,56700,55600,54400,58450,56150,118,17000,5000,40890,100,1,2365023,1336,6.17,0.27,12,0.12,9164.00,207092.00,109000,20240611,-48.17,53100,20250409,6.40,76100,-25.76,20250305,53100,6.40,20250409,109000,-48.17,20240611,53100,6.40,20250409,3.05,Y,012320,5000,118 억,,65779,N,N,101,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 160254 57 100.00 KOSPI 금융 N N N N N 56900 -200 5 -0.35 536459350 9381 227.36 57500 58800 56800 74200 40000 57100 57185.73 2.79 0 4632 58833 57966 56533 55666 54233 58400 56100 118 17100 5000 41110 100 1 2365023 1346 6.21 0.27 12 0.40 9164.00 207092.00 109000 20240611 -47.80 53100 20250409 7.16 76100 -25.23 20250305 53100 7.16 20250409 109000 -47.80 20240611 53100 7.16 20250409 2.85 Y 012320 5000 118 억 65886 N N 225 N 00 N
3 20250414 150255 57 100.00 KOSPI 금융 N N N N N 57300 200 2 0.35 525052250 9181 222.52 57500 58800 56800 74200 40000 57100 57189.00 2.79 0 4729 58833 57966 56533 55666 54233 58400 56100 118 17100 5000 41110 100 1 2365023 1355 6.25 0.28 12 0.39 9164.00 207092.00 109000 20240611 -47.43 53100 20250409 7.91 76100 -24.70 20250305 53100 7.91 20250409 109000 -47.43 20240611 53100 7.91 20250409 2.85 Y 012320 5000 118 억 65886 N N 150 N 00 N
4 20250414 140255 57 100.00 KOSPI 금융 N N N N N 57300 200 2 0.35 513465650 8978 217.60 57500 58800 56800 74200 40000 57100 57191.54 2.79 0 4752 58833 57966 56533 55666 54233 58400 56100 118 17100 5000 41110 100 1 2365023 1355 6.25 0.28 12 0.38 9164.00 207092.00 109000 20240611 -47.43 53100 20250409 7.91 76100 -24.70 20250305 53100 7.91 20250409 109000 -47.43 20240611 53100 7.91 20250409 2.85 Y 012320 5000 118 억 65886 N N 150 N 00 N
5 20250414 130255 57 100.00 KOSPI 금융 N N N N N 57600 500 2 0.88 480744150 8405 203.71 57500 58800 56800 74200 40000 57100 57197.40 2.79 0 4544 58833 57966 56533 55666 54233 58400 56100 118 17100 5000 41110 100 1 2365023 1362 6.29 0.28 12 0.36 9164.00 207092.00 109000 20240611 -47.16 53100 20250409 8.47 76100 -24.31 20250305 53100 8.47 20250409 109000 -47.16 20240611 53100 8.47 20250409 2.85 Y 012320 5000 118 억 65886 N N 150 N 00 N
6 20250414 120255 57 100.00 KOSPI 금융 N N N N N 57300 200 2 0.35 466225550 8152 197.58 57500 58800 56800 74200 40000 57100 57191.55 2.79 0 4665 58833 57966 56533 55666 54233 58400 56100 118 17100 5000 41110 100 1 2365023 1355 6.25 0.28 12 0.34 9164.00 207092.00 109000 20240611 -47.43 53100 20250409 7.91 76100 -24.70 20250305 53100 7.91 20250409 109000 -47.43 20240611 53100 7.91 20250409 2.85 Y 012320 5000 118 억 65886 N N 150 N 00 N
7 20250414 110254 57 100.00 KOSPI 금융 N N N N N 57400 300 2 0.53 152887250 2658 64.42 57500 58800 56900 74200 40000 57100 57519.66 2.79 0 344 58833 57966 56533 55666 54233 58400 56100 118 17100 5000 41110 100 1 2365023 1358 6.26 0.28 12 0.11 9164.00 207092.00 109000 20240611 -47.34 53100 20250409 8.10 76100 -24.57 20250305 53100 8.10 20250409 109000 -47.34 20240611 53100 8.10 20250409 2.85 Y 012320 5000 118 억 65886 N N 150 N 00 N
8 20250414 100255 57 100.00 KOSPI 금융 N N N N N 57800 700 2 1.23 136846850 2379 57.66 57500 58800 56900 74200 40000 57100 57522.85 2.79 0 431 58833 57966 56533 55666 54233 58400 56100 118 17100 5000 41110 100 1 2365023 1367 6.31 0.28 12 0.10 9164.00 207092.00 109000 20240611 -46.97 53100 20250409 8.85 76100 -24.05 20250305 53100 8.85 20250409 109000 -46.97 20240611 53100 8.85 20250409 2.85 Y 012320 5000 118 억 65886 N N 150 N 00 N
9 20250414 090255 57 100.00 KOSPI 금융 N N N N N 58400 1300 2 2.28 15633600 271 6.57 57500 58400 57500 74200 40000 57100 57688.56 2.79 0 22 58833 57966 56533 55666 54233 58400 56100 118 17100 5000 41110 100 1 2365023 1381 6.37 0.28 12 0.01 9164.00 207092.00 109000 20240611 -46.42 53100 20250409 9.98 76100 -23.26 20250305 53100 9.98 20250409 109000 -46.42 20240611 53100 9.98 20250409 2.85 Y 012320 5000 118 억 65886 N N 150 N 00 N
10 20250411 160253 57 100.00 KOSPI 금융 N N N N N 57100 300 2 0.53 231829800 4126 50.53 55100 57400 55100 73800 39800 56800 56185.01 2.78 0 105 59000 57900 56700 55600 54400 58450 56150 118 17000 5000 40890 100 1 2365023 1350 6.23 0.28 12 0.17 9164.00 207092.00 109000 20240611 -47.61 53100 20250409 7.53 76100 -24.97 20250305 53100 7.53 20250409 109000 -47.61 20240611 53100 7.53 20250409 3.05 Y 012320 5000 118 억 65779 N N 150 N 00 N
11 20250411 150254 57 100.00 KOSPI 금융 N N N N N 56600 -200 5 -0.35 186613400 3335 40.85 55100 56700 55100 73800 39800 56800 55951.72 2.78 0 474 59000 57900 56700 55600 54400 58450 56150 118 17000 5000 40890 100 1 2365023 1339 6.18 0.27 12 0.14 9164.00 207092.00 109000 20240611 -48.07 53100 20250409 6.59 76100 -25.62 20250305 53100 6.59 20250409 109000 -48.07 20240611 53100 6.59 20250409 3.05 Y 012320 5000 118 억 65779 N N 101 N 00 N
12 20250411 140255 57 100.00 KOSPI 금융 N N N N N 56500 -300 5 -0.53 165022000 2953 36.17 55100 56700 55100 73800 39800 56800 55877.52 2.78 0 618 59000 57900 56700 55600 54400 58450 56150 118 17000 5000 40890 100 1 2365023 1336 6.17 0.27 12 0.12 9164.00 207092.00 109000 20240611 -48.17 53100 20250409 6.40 76100 -25.76 20250305 53100 6.40 20250409 109000 -48.17 20240611 53100 6.40 20250409 3.05 Y 012320 5000 118 억 65779 N N 101 N 00 N