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
027410/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
20250414,160348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,-5,5,-0.15,197966397,58274,135.16,3410,3415,3380,4430,2390,3410,3397.16,1.88,0,535,3456,3432,3391,3367,3326,3445,3380,957,1020,1000,2520,5,1,95716791,3259,3.54,0.19,12,0.06,963.00,18203.00,3825,20240513,-10.98,3290,20250403,3.50,3550,-4.08,20250226,3290,3.50,20250403,3825,-10.98,20240513,3290,3.50,20250403,0.26,Y,027410,1000,957 억,,1800008,N,N,1204,N,00,N
20250414,150350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,-15,5,-0.44,177829297,52332,121.37,3410,3415,3380,4430,2390,3410,3398.10,1.88,0,289,3456,3432,3391,3367,3326,3445,3380,957,1020,1000,2520,5,1,95716791,3250,3.53,0.19,12,0.05,963.00,18203.00,3825,20240513,-11.24,3290,20250403,3.19,3550,-4.37,20250226,3290,3.19,20250403,3825,-11.24,20240513,3290,3.19,20250403,0.26,Y,027410,1000,957 억,,1800008,N,N,1816,N,00,N
20250414,140350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,-5,5,-0.15,168328067,49536,114.89,3410,3415,3380,4430,2390,3410,3398.10,1.88,0,-296,3456,3432,3391,3367,3326,3445,3380,957,1020,1000,2520,5,1,95716791,3259,3.54,0.19,12,0.05,963.00,18203.00,3825,20240513,-10.98,3290,20250403,3.50,3550,-4.08,20250226,3290,3.50,20250403,3825,-10.98,20240513,3290,3.50,20250403,0.26,Y,027410,1000,957 억,,1800008,N,N,1816,N,00,N
20250414,130350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,-10,5,-0.29,155930172,45885,106.42,3410,3415,3380,4430,2390,3410,3398.28,1.88,0,-1201,3456,3432,3391,3367,3326,3445,3380,957,1020,1000,2520,5,1,95716791,3254,3.53,0.19,12,0.05,963.00,18203.00,3825,20240513,-11.11,3290,20250403,3.34,3550,-4.23,20250226,3290,3.34,20250403,3825,-11.11,20240513,3290,3.34,20250403,0.26,Y,027410,1000,957 억,,1800008,N,N,1816,N,00,N
20250414,120351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3410,0,3,0.00,109990312,32343,75.01,3410,3410,3385,4430,2390,3410,3400.75,1.88,0,-3901,3456,3432,3391,3367,3326,3445,3380,957,1020,1000,2520,5,1,95716791,3264,3.54,0.19,12,0.03,963.00,18203.00,3825,20240513,-10.85,3290,20250403,3.65,3550,-3.94,20250226,3290,3.65,20250403,3825,-10.85,20240513,3290,3.65,20250403,0.26,Y,027410,1000,957 억,,1800008,N,N,1816,N,00,N
20250414,110348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3390,-20,5,-0.59,72349936,21273,49.34,3410,3410,3385,4430,2390,3410,3401.02,1.88,0,-3830,3456,3432,3391,3367,3326,3445,3380,957,1020,1000,2520,5,1,95716791,3245,3.52,0.19,12,0.02,963.00,18203.00,3825,20240513,-11.37,3290,20250403,3.04,3550,-4.51,20250226,3290,3.04,20250403,3825,-11.37,20240513,3290,3.04,20250403,0.26,Y,027410,1000,957 억,,1800008,N,N,1816,N,00,N
20250414,100350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,-10,5,-0.29,55684745,16363,37.95,3410,3410,3390,4430,2390,3410,3403.09,1.88,0,-1399,3456,3432,3391,3367,3326,3445,3380,957,1020,1000,2520,5,1,95716791,3254,3.53,0.19,12,0.02,963.00,18203.00,3825,20240513,-11.11,3290,20250403,3.34,3550,-4.23,20250226,3290,3.34,20250403,3825,-11.11,20240513,3290,3.34,20250403,0.26,Y,027410,1000,957 억,,1800008,N,N,1816,N,00,N
20250414,090350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3410,0,3,0.00,14277210,4187,9.71,3410,3410,3390,4430,2390,3410,3409.89,1.88,0,-3193,3456,3432,3391,3367,3326,3445,3380,957,1020,1000,2520,5,1,95716791,3264,3.54,0.19,12,0.00,963.00,18203.00,3825,20240513,-10.85,3290,20250403,3.65,3550,-3.94,20250226,3290,3.65,20250403,3825,-10.85,20240513,3290,3.65,20250403,0.26,Y,027410,1000,957 억,,1800008,N,N,1816,N,00,N
20250411,160346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3410,35,2,1.04,145557426,42844,168.95,3380,3415,3350,4385,2365,3375,3397.38,1.87,0,14675,3411,3392,3361,3342,3311,3402,3352,957,1010,1000,2490,5,1,95716791,3264,3.54,0.19,12,0.04,963.00,18203.00,3830,20240401,-10.97,3290,20250403,3.65,3550,-3.94,20250226,3290,3.65,20250403,3825,-10.85,20240513,3290,3.65,20250403,0.28,Y,027410,1000,957 억,,1786401,N,N,1816,N,00,N
20250411,150349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3410,35,2,1.04,107536601,31682,124.93,3380,3415,3350,4385,2365,3375,3394.25,1.87,0,11099,3411,3392,3361,3342,3311,3402,3352,957,1010,1000,2490,5,1,95716791,3264,3.54,0.19,12,0.03,963.00,18203.00,3830,20240401,-10.97,3290,20250403,3.65,3550,-3.94,20250226,3290,3.65,20250403,3825,-10.85,20240513,3290,3.65,20250403,0.28,Y,027410,1000,957 억,,1786401,N,N,3449,N,00,N
20250411,140349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3410,35,2,1.04,90670366,26736,105.43,3380,3415,3350,4385,2365,3375,3391.32,1.87,0,9266,3411,3392,3361,3342,3311,3402,3352,957,1010,1000,2490,5,1,95716791,3264,3.54,0.19,12,0.03,963.00,18203.00,3830,20240401,-10.97,3290,20250403,3.65,3550,-3.94,20250226,3290,3.65,20250403,3825,-10.85,20240513,3290,3.65,20250403,0.28,Y,027410,1000,957 억,,1786401,N,N,3449,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 160348 55 60.00 KOSPI 금융 N N N Y 60 N 3405 -5 5 -0.15 197966397 58274 135.16 3410 3415 3380 4430 2390 3410 3397.16 1.88 0 535 3456 3432 3391 3367 3326 3445 3380 957 1020 1000 2520 5 1 95716791 3259 3.54 0.19 12 0.06 963.00 18203.00 3825 20240513 -10.98 3290 20250403 3.50 3550 -4.08 20250226 3290 3.50 20250403 3825 -10.98 20240513 3290 3.50 20250403 0.26 Y 027410 1000 957 억 1800008 N N 1204 N 00 N
3 20250414 150350 55 60.00 KOSPI 금융 N N N Y 60 N 3395 -15 5 -0.44 177829297 52332 121.37 3410 3415 3380 4430 2390 3410 3398.10 1.88 0 289 3456 3432 3391 3367 3326 3445 3380 957 1020 1000 2520 5 1 95716791 3250 3.53 0.19 12 0.05 963.00 18203.00 3825 20240513 -11.24 3290 20250403 3.19 3550 -4.37 20250226 3290 3.19 20250403 3825 -11.24 20240513 3290 3.19 20250403 0.26 Y 027410 1000 957 억 1800008 N N 1816 N 00 N
4 20250414 140350 55 60.00 KOSPI 금융 N N N Y 60 N 3405 -5 5 -0.15 168328067 49536 114.89 3410 3415 3380 4430 2390 3410 3398.10 1.88 0 -296 3456 3432 3391 3367 3326 3445 3380 957 1020 1000 2520 5 1 95716791 3259 3.54 0.19 12 0.05 963.00 18203.00 3825 20240513 -10.98 3290 20250403 3.50 3550 -4.08 20250226 3290 3.50 20250403 3825 -10.98 20240513 3290 3.50 20250403 0.26 Y 027410 1000 957 억 1800008 N N 1816 N 00 N
5 20250414 130350 55 60.00 KOSPI 금융 N N N Y 60 N 3400 -10 5 -0.29 155930172 45885 106.42 3410 3415 3380 4430 2390 3410 3398.28 1.88 0 -1201 3456 3432 3391 3367 3326 3445 3380 957 1020 1000 2520 5 1 95716791 3254 3.53 0.19 12 0.05 963.00 18203.00 3825 20240513 -11.11 3290 20250403 3.34 3550 -4.23 20250226 3290 3.34 20250403 3825 -11.11 20240513 3290 3.34 20250403 0.26 Y 027410 1000 957 억 1800008 N N 1816 N 00 N
6 20250414 120351 55 60.00 KOSPI 금융 N N N Y 60 N 3410 0 3 0.00 109990312 32343 75.01 3410 3410 3385 4430 2390 3410 3400.75 1.88 0 -3901 3456 3432 3391 3367 3326 3445 3380 957 1020 1000 2520 5 1 95716791 3264 3.54 0.19 12 0.03 963.00 18203.00 3825 20240513 -10.85 3290 20250403 3.65 3550 -3.94 20250226 3290 3.65 20250403 3825 -10.85 20240513 3290 3.65 20250403 0.26 Y 027410 1000 957 억 1800008 N N 1816 N 00 N
7 20250414 110348 55 60.00 KOSPI 금융 N N N Y 60 N 3390 -20 5 -0.59 72349936 21273 49.34 3410 3410 3385 4430 2390 3410 3401.02 1.88 0 -3830 3456 3432 3391 3367 3326 3445 3380 957 1020 1000 2520 5 1 95716791 3245 3.52 0.19 12 0.02 963.00 18203.00 3825 20240513 -11.37 3290 20250403 3.04 3550 -4.51 20250226 3290 3.04 20250403 3825 -11.37 20240513 3290 3.04 20250403 0.26 Y 027410 1000 957 억 1800008 N N 1816 N 00 N
8 20250414 100350 55 60.00 KOSPI 금융 N N N Y 60 N 3400 -10 5 -0.29 55684745 16363 37.95 3410 3410 3390 4430 2390 3410 3403.09 1.88 0 -1399 3456 3432 3391 3367 3326 3445 3380 957 1020 1000 2520 5 1 95716791 3254 3.53 0.19 12 0.02 963.00 18203.00 3825 20240513 -11.11 3290 20250403 3.34 3550 -4.23 20250226 3290 3.34 20250403 3825 -11.11 20240513 3290 3.34 20250403 0.26 Y 027410 1000 957 억 1800008 N N 1816 N 00 N
9 20250414 090350 55 60.00 KOSPI 금융 N N N Y 60 N 3410 0 3 0.00 14277210 4187 9.71 3410 3410 3390 4430 2390 3410 3409.89 1.88 0 -3193 3456 3432 3391 3367 3326 3445 3380 957 1020 1000 2520 5 1 95716791 3264 3.54 0.19 12 0.00 963.00 18203.00 3825 20240513 -10.85 3290 20250403 3.65 3550 -3.94 20250226 3290 3.65 20250403 3825 -10.85 20240513 3290 3.65 20250403 0.26 Y 027410 1000 957 억 1800008 N N 1816 N 00 N
10 20250411 160346 55 60.00 KOSPI 금융 N N N Y 60 N 3410 35 2 1.04 145557426 42844 168.95 3380 3415 3350 4385 2365 3375 3397.38 1.87 0 14675 3411 3392 3361 3342 3311 3402 3352 957 1010 1000 2490 5 1 95716791 3264 3.54 0.19 12 0.04 963.00 18203.00 3830 20240401 -10.97 3290 20250403 3.65 3550 -3.94 20250226 3290 3.65 20250403 3825 -10.85 20240513 3290 3.65 20250403 0.28 Y 027410 1000 957 억 1786401 N N 1816 N 00 N
11 20250411 150349 55 60.00 KOSPI 금융 N N N Y 60 N 3410 35 2 1.04 107536601 31682 124.93 3380 3415 3350 4385 2365 3375 3394.25 1.87 0 11099 3411 3392 3361 3342 3311 3402 3352 957 1010 1000 2490 5 1 95716791 3264 3.54 0.19 12 0.03 963.00 18203.00 3830 20240401 -10.97 3290 20250403 3.65 3550 -3.94 20250226 3290 3.65 20250403 3825 -10.85 20240513 3290 3.65 20250403 0.28 Y 027410 1000 957 억 1786401 N N 3449 N 00 N
12 20250411 140349 55 60.00 KOSPI 금융 N N N Y 60 N 3410 35 2 1.04 90670366 26736 105.43 3380 3415 3350 4385 2365 3375 3391.32 1.87 0 9266 3411 3392 3361 3342 3311 3402 3352 957 1010 1000 2490 5 1 95716791 3264 3.54 0.19 12 0.03 963.00 18203.00 3830 20240401 -10.97 3290 20250403 3.65 3550 -3.94 20250226 3290 3.65 20250403 3825 -10.85 20240513 3290 3.65 20250403 0.28 Y 027410 1000 957 억 1786401 N N 3449 N 00 N