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
024720/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
20250414,160337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9460,320,2,3.50,3557266435,380777,141.13,9150,9630,9110,11880,6400,9140,9341.95,19.84,0,16366,9426,9282,9036,8892,8646,9355,8965,185,2740,500,6030,10,1,34296259,3244,13.69,0.54,12,1.11,691.00,17538.00,12140,20240626,-22.08,6180,20241209,53.07,11200,-15.54,20250331,6600,43.33,20250203,12140,-22.08,20240626,6180,53.07,20241209,1.92,Y,024720,500,184 억,,6803685,N,N,10699,N,00,N
20250414,150339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9460,320,2,3.50,3290787605,352604,130.69,9150,9630,9110,11880,6400,9140,9332.81,19.84,0,15518,9426,9282,9036,8892,8646,9355,8965,185,2740,500,6030,10,1,34296259,3244,13.69,0.54,12,1.03,691.00,17538.00,12140,20240626,-22.08,6180,20241209,53.07,11200,-15.54,20250331,6600,43.33,20250203,12140,-22.08,20240626,6180,53.07,20241209,1.92,Y,024720,500,184 억,,6803685,N,N,7739,N,00,N
20250414,140339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9500,360,2,3.94,2331429245,251613,93.26,9150,9510,9110,11880,6400,9140,9265.93,19.84,0,8707,9426,9282,9036,8892,8646,9355,8965,185,2740,500,6030,10,1,34296259,3258,13.75,0.54,12,0.73,691.00,17538.00,12140,20240626,-21.75,6180,20241209,53.72,11200,-15.18,20250331,6600,43.94,20250203,12140,-21.75,20240626,6180,53.72,20241209,1.92,Y,024720,500,184 억,,6803685,N,N,7739,N,00,N
20250414,130339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9240,100,2,1.09,1323664925,144195,53.45,9150,9290,9110,11880,6400,9140,9179.69,19.84,0,-1825,9426,9282,9036,8892,8646,9355,8965,185,2740,500,6030,10,1,34296259,3169,13.37,0.53,12,0.42,691.00,17538.00,12140,20240626,-23.89,6180,20241209,49.51,11200,-17.50,20250331,6600,40.00,20250203,12140,-23.89,20240626,6180,49.51,20241209,1.92,Y,024720,500,184 억,,6803685,N,N,7739,N,00,N
20250414,120340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9200,60,2,0.66,1027997925,112221,41.59,9150,9260,9110,11880,6400,9140,9160.48,19.84,0,-1344,9426,9282,9036,8892,8646,9355,8965,185,2740,500,6030,10,1,34296259,3155,13.31,0.52,12,0.33,691.00,17538.00,12140,20240626,-24.22,6180,20241209,48.87,11200,-17.86,20250331,6600,39.39,20250203,12140,-24.22,20240626,6180,48.87,20241209,1.92,Y,024720,500,184 억,,6803685,N,N,7739,N,00,N
20250414,110338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9160,20,2,0.22,866821205,94619,35.07,9150,9260,9110,11880,6400,9140,9161.17,19.84,0,-7193,9426,9282,9036,8892,8646,9355,8965,185,2740,500,6030,10,1,34296259,3142,13.26,0.52,12,0.28,691.00,17538.00,12140,20240626,-24.55,6180,20241209,48.22,11200,-18.21,20250331,6600,38.79,20250203,12140,-24.55,20240626,6180,48.22,20241209,1.92,Y,024720,500,184 억,,6803685,N,N,7739,N,00,N
20250414,100339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9150,10,2,0.11,670739540,73201,27.13,9150,9260,9110,11880,6400,9140,9162.98,19.84,0,-8671,9426,9282,9036,8892,8646,9355,8965,185,2740,500,6030,10,1,34296259,3138,13.24,0.52,12,0.21,691.00,17538.00,12140,20240626,-24.63,6180,20241209,48.06,11200,-18.30,20250331,6600,38.64,20250203,12140,-24.63,20240626,6180,48.06,20241209,1.92,Y,024720,500,184 억,,6803685,N,N,7739,N,00,N
20250414,090339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9200,60,2,0.66,146882120,16003,5.93,9150,9260,9140,11880,6400,9140,9178.41,19.84,0,-4891,9426,9282,9036,8892,8646,9355,8965,185,2740,500,6030,10,1,34296259,3155,13.31,0.52,12,0.05,691.00,17538.00,12140,20240626,-24.22,6180,20241209,48.87,11200,-17.86,20250331,6600,39.39,20250203,12140,-24.22,20240626,6180,48.87,20241209,1.92,Y,024720,500,184 억,,6803685,N,N,7739,N,00,N
20250411,160336,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9140,270,2,3.04,2444319220,269800,95.78,8900,9180,8790,11530,6210,8870,9059.74,19.79,0,15043,9270,9070,8900,8700,8530,8985,8615,185,2660,500,5850,10,1,34296259,3135,13.23,0.52,12,0.79,691.00,17538.00,12140,20240626,-24.71,6180,20241209,47.90,11200,-18.39,20250331,6600,38.48,20250203,12140,-24.71,20240626,6180,47.90,20241209,1.97,Y,024720,500,184 억,,6788172,N,N,7739,N,00,N
20250411,150338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9100,230,2,2.59,2275320730,251229,89.19,8900,9180,8790,11530,6210,8870,9056.76,19.79,0,12345,9270,9070,8900,8700,8530,8985,8615,185,2660,500,5850,10,1,34296259,3121,13.17,0.52,12,0.73,691.00,17538.00,12140,20240626,-25.04,6180,20241209,47.25,11200,-18.75,20250331,6600,37.88,20250203,12140,-25.04,20240626,6180,47.25,20241209,1.97,Y,024720,500,184 억,,6788172,N,N,12527,N,00,N
20250411,140338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9120,250,2,2.82,2014505580,222564,79.01,8900,9180,8790,11530,6210,8870,9051.35,19.79,0,7128,9270,9070,8900,8700,8530,8985,8615,185,2660,500,5850,10,1,34296259,3128,13.20,0.52,12,0.65,691.00,17538.00,12140,20240626,-24.88,6180,20241209,47.57,11200,-18.57,20250331,6600,38.18,20250203,12140,-24.88,20240626,6180,47.57,20241209,1.97,Y,024720,500,184 억,,6788172,N,N,12527,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 160337 55 60.00 KOSPI 금융 N N N Y 60 N 9460 320 2 3.50 3557266435 380777 141.13 9150 9630 9110 11880 6400 9140 9341.95 19.84 0 16366 9426 9282 9036 8892 8646 9355 8965 185 2740 500 6030 10 1 34296259 3244 13.69 0.54 12 1.11 691.00 17538.00 12140 20240626 -22.08 6180 20241209 53.07 11200 -15.54 20250331 6600 43.33 20250203 12140 -22.08 20240626 6180 53.07 20241209 1.92 Y 024720 500 184 억 6803685 N N 10699 N 00 N
3 20250414 150339 55 60.00 KOSPI 금융 N N N Y 60 N 9460 320 2 3.50 3290787605 352604 130.69 9150 9630 9110 11880 6400 9140 9332.81 19.84 0 15518 9426 9282 9036 8892 8646 9355 8965 185 2740 500 6030 10 1 34296259 3244 13.69 0.54 12 1.03 691.00 17538.00 12140 20240626 -22.08 6180 20241209 53.07 11200 -15.54 20250331 6600 43.33 20250203 12140 -22.08 20240626 6180 53.07 20241209 1.92 Y 024720 500 184 억 6803685 N N 7739 N 00 N
4 20250414 140339 55 60.00 KOSPI 금융 N N N Y 60 N 9500 360 2 3.94 2331429245 251613 93.26 9150 9510 9110 11880 6400 9140 9265.93 19.84 0 8707 9426 9282 9036 8892 8646 9355 8965 185 2740 500 6030 10 1 34296259 3258 13.75 0.54 12 0.73 691.00 17538.00 12140 20240626 -21.75 6180 20241209 53.72 11200 -15.18 20250331 6600 43.94 20250203 12140 -21.75 20240626 6180 53.72 20241209 1.92 Y 024720 500 184 억 6803685 N N 7739 N 00 N
5 20250414 130339 55 60.00 KOSPI 금융 N N N Y 60 N 9240 100 2 1.09 1323664925 144195 53.45 9150 9290 9110 11880 6400 9140 9179.69 19.84 0 -1825 9426 9282 9036 8892 8646 9355 8965 185 2740 500 6030 10 1 34296259 3169 13.37 0.53 12 0.42 691.00 17538.00 12140 20240626 -23.89 6180 20241209 49.51 11200 -17.50 20250331 6600 40.00 20250203 12140 -23.89 20240626 6180 49.51 20241209 1.92 Y 024720 500 184 억 6803685 N N 7739 N 00 N
6 20250414 120340 55 60.00 KOSPI 금융 N N N Y 60 N 9200 60 2 0.66 1027997925 112221 41.59 9150 9260 9110 11880 6400 9140 9160.48 19.84 0 -1344 9426 9282 9036 8892 8646 9355 8965 185 2740 500 6030 10 1 34296259 3155 13.31 0.52 12 0.33 691.00 17538.00 12140 20240626 -24.22 6180 20241209 48.87 11200 -17.86 20250331 6600 39.39 20250203 12140 -24.22 20240626 6180 48.87 20241209 1.92 Y 024720 500 184 억 6803685 N N 7739 N 00 N
7 20250414 110338 55 60.00 KOSPI 금융 N N N Y 60 N 9160 20 2 0.22 866821205 94619 35.07 9150 9260 9110 11880 6400 9140 9161.17 19.84 0 -7193 9426 9282 9036 8892 8646 9355 8965 185 2740 500 6030 10 1 34296259 3142 13.26 0.52 12 0.28 691.00 17538.00 12140 20240626 -24.55 6180 20241209 48.22 11200 -18.21 20250331 6600 38.79 20250203 12140 -24.55 20240626 6180 48.22 20241209 1.92 Y 024720 500 184 억 6803685 N N 7739 N 00 N
8 20250414 100339 55 60.00 KOSPI 금융 N N N Y 60 N 9150 10 2 0.11 670739540 73201 27.13 9150 9260 9110 11880 6400 9140 9162.98 19.84 0 -8671 9426 9282 9036 8892 8646 9355 8965 185 2740 500 6030 10 1 34296259 3138 13.24 0.52 12 0.21 691.00 17538.00 12140 20240626 -24.63 6180 20241209 48.06 11200 -18.30 20250331 6600 38.64 20250203 12140 -24.63 20240626 6180 48.06 20241209 1.92 Y 024720 500 184 억 6803685 N N 7739 N 00 N
9 20250414 090339 55 60.00 KOSPI 금융 N N N Y 60 N 9200 60 2 0.66 146882120 16003 5.93 9150 9260 9140 11880 6400 9140 9178.41 19.84 0 -4891 9426 9282 9036 8892 8646 9355 8965 185 2740 500 6030 10 1 34296259 3155 13.31 0.52 12 0.05 691.00 17538.00 12140 20240626 -24.22 6180 20241209 48.87 11200 -17.86 20250331 6600 39.39 20250203 12140 -24.22 20240626 6180 48.87 20241209 1.92 Y 024720 500 184 억 6803685 N N 7739 N 00 N
10 20250411 160336 55 60.00 KOSPI 금융 N N N Y 60 N 9140 270 2 3.04 2444319220 269800 95.78 8900 9180 8790 11530 6210 8870 9059.74 19.79 0 15043 9270 9070 8900 8700 8530 8985 8615 185 2660 500 5850 10 1 34296259 3135 13.23 0.52 12 0.79 691.00 17538.00 12140 20240626 -24.71 6180 20241209 47.90 11200 -18.39 20250331 6600 38.48 20250203 12140 -24.71 20240626 6180 47.90 20241209 1.97 Y 024720 500 184 억 6788172 N N 7739 N 00 N
11 20250411 150338 55 60.00 KOSPI 금융 N N N Y 60 N 9100 230 2 2.59 2275320730 251229 89.19 8900 9180 8790 11530 6210 8870 9056.76 19.79 0 12345 9270 9070 8900 8700 8530 8985 8615 185 2660 500 5850 10 1 34296259 3121 13.17 0.52 12 0.73 691.00 17538.00 12140 20240626 -25.04 6180 20241209 47.25 11200 -18.75 20250331 6600 37.88 20250203 12140 -25.04 20240626 6180 47.25 20241209 1.97 Y 024720 500 184 억 6788172 N N 12527 N 00 N
12 20250411 140338 55 60.00 KOSPI 금융 N N N Y 60 N 9120 250 2 2.82 2014505580 222564 79.01 8900 9180 8790 11530 6210 8870 9051.35 19.79 0 7128 9270 9070 8900 8700 8530 8985 8615 185 2660 500 5850 10 1 34296259 3128 13.20 0.52 12 0.65 691.00 17538.00 12140 20240626 -24.88 6180 20241209 47.57 11200 -18.57 20250331 6600 38.18 20250203 12140 -24.88 20240626 6180 47.57 20241209 1.97 Y 024720 500 184 억 6788172 N N 12527 N 00 N