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
034830/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
20250414,160412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,14,2,1.43,230390273,233013,177.53,982,996,979,1275,687,981,988.74,4.99,0,-32189,986,983,980,977,974,982,976,2525,294,1000,740,1,1,252489230,2512,-15.31,0.25,12,0.09,-65.00,4039.00,1119,20240828,-11.08,973,20250409,2.26,1028,-3.21,20250307,973,2.26,20250409,1119,-11.08,20240828,973,2.26,20250409,0.51,Y,034830,1000,2524 억,,12606657,N,N,4878,N,00,N
20250414,150414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,996,15,2,1.53,224271420,226864,172.84,982,996,979,1275,687,981,988.57,4.99,0,-33796,986,983,980,977,974,982,976,2525,294,1000,740,1,1,252489230,2515,-15.32,0.25,12,0.09,-65.00,4039.00,1119,20240828,-10.99,973,20250409,2.36,1028,-3.11,20250307,973,2.36,20250409,1119,-10.99,20240828,973,2.36,20250409,0.51,Y,034830,1000,2524 억,,12606657,N,N,4050,N,00,N
20250414,140414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,13,2,1.33,206200169,208695,159.00,982,995,979,1275,687,981,988.05,4.99,0,-34701,986,983,980,977,974,982,976,2525,294,1000,740,1,1,252489230,2510,-15.29,0.25,12,0.08,-65.00,4039.00,1119,20240828,-11.17,973,20250409,2.16,1028,-3.31,20250307,973,2.16,20250409,1119,-11.17,20240828,973,2.16,20250409,0.51,Y,034830,1000,2524 억,,12606657,N,N,4050,N,00,N
20250414,130414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,13,2,1.33,187686276,190063,144.80,982,995,979,1275,687,981,987.50,4.99,0,-31139,986,983,980,977,974,982,976,2525,294,1000,740,1,1,252489230,2510,-15.29,0.25,12,0.08,-65.00,4039.00,1119,20240828,-11.17,973,20250409,2.16,1028,-3.31,20250307,973,2.16,20250409,1119,-11.17,20240828,973,2.16,20250409,0.51,Y,034830,1000,2524 억,,12606657,N,N,4050,N,00,N
20250414,120415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,13,2,1.33,170033401,172305,131.27,982,994,979,1275,687,981,986.82,4.99,0,-29087,986,983,980,977,974,982,976,2525,294,1000,740,1,1,252489230,2510,-15.29,0.25,12,0.07,-65.00,4039.00,1119,20240828,-11.17,973,20250409,2.16,1028,-3.31,20250307,973,2.16,20250409,1119,-11.17,20240828,973,2.16,20250409,0.51,Y,034830,1000,2524 억,,12606657,N,N,4050,N,00,N
20250414,110413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,993,12,2,1.22,139140466,141161,107.55,982,993,979,1275,687,981,985.69,4.99,0,-24542,986,983,980,977,974,982,976,2525,294,1000,740,1,1,252489230,2507,-15.28,0.25,12,0.06,-65.00,4039.00,1119,20240828,-11.26,973,20250409,2.06,1028,-3.40,20250307,973,2.06,20250409,1119,-11.26,20240828,973,2.06,20250409,0.51,Y,034830,1000,2524 억,,12606657,N,N,4050,N,00,N
20250414,100414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,984,3,2,0.31,61604713,62782,47.83,982,985,979,1275,687,981,981.25,4.99,0,-9878,986,983,980,977,974,982,976,2525,294,1000,740,1,1,252489230,2484,-15.14,0.24,12,0.02,-65.00,4039.00,1119,20240828,-12.06,973,20250409,1.13,1028,-4.28,20250307,973,1.13,20250409,1119,-12.06,20240828,973,1.13,20250409,0.51,Y,034830,1000,2524 억,,12606657,N,N,4050,N,00,N
20250414,090414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,983,2,2,0.20,1018975,1037,0.79,982,983,982,1275,687,981,982.62,4.99,0,-92,986,983,980,977,974,982,976,2525,294,1000,740,1,1,252489230,2482,-15.12,0.24,12,0.00,-65.00,4039.00,1119,20240828,-12.15,973,20250409,1.03,1028,-4.38,20250307,973,1.03,20250409,1119,-12.15,20240828,973,1.03,20250409,0.51,Y,034830,1000,2524 억,,12606657,N,N,4050,N,00,N
20250411,160410,57,100.00,KOSPI,,금융,N,N,N,N, ,N,981,-2,5,-0.20,128027694,130755,53.80,982,983,977,1277,689,983,979.12,5.01,0,-37635,991,987,981,977,971,989,979,2525,294,1000,740,1,1,252489230,2477,-15.09,0.24,12,0.05,-65.00,4039.00,1119,20240828,-12.33,973,20250409,0.82,1028,-4.57,20250307,973,0.82,20250409,1119,-12.33,20240828,973,0.82,20250409,0.52,Y,034830,1000,2524 억,,12642688,N,N,4050,N,00,N
20250411,150413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,981,-2,5,-0.20,116658931,119173,49.04,982,982,977,1277,689,983,978.88,5.01,0,-35417,991,987,981,977,971,989,979,2525,294,1000,740,1,1,252489230,2477,-15.09,0.24,12,0.05,-65.00,4039.00,1119,20240828,-12.33,973,20250409,0.82,1028,-4.57,20250307,973,0.82,20250409,1119,-12.33,20240828,973,0.82,20250409,0.52,Y,034830,1000,2524 억,,12642688,N,N,5722,N,00,N
20250411,140413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,980,-3,5,-0.31,105363515,107649,44.29,982,982,977,1277,689,983,978.74,5.01,0,-32247,991,987,981,977,971,989,979,2525,294,1000,740,1,1,252489230,2474,-15.08,0.24,12,0.04,-65.00,4039.00,1119,20240828,-12.42,973,20250409,0.72,1028,-4.67,20250307,973,0.72,20250409,1119,-12.42,20240828,973,0.72,20250409,0.52,Y,034830,1000,2524 억,,12642688,N,N,5722,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 160412 57 100.00 KOSPI 금융 N N N N N 995 14 2 1.43 230390273 233013 177.53 982 996 979 1275 687 981 988.74 4.99 0 -32189 986 983 980 977 974 982 976 2525 294 1000 740 1 1 252489230 2512 -15.31 0.25 12 0.09 -65.00 4039.00 1119 20240828 -11.08 973 20250409 2.26 1028 -3.21 20250307 973 2.26 20250409 1119 -11.08 20240828 973 2.26 20250409 0.51 Y 034830 1000 2524 억 12606657 N N 4878 N 00 N
3 20250414 150414 57 100.00 KOSPI 금융 N N N N N 996 15 2 1.53 224271420 226864 172.84 982 996 979 1275 687 981 988.57 4.99 0 -33796 986 983 980 977 974 982 976 2525 294 1000 740 1 1 252489230 2515 -15.32 0.25 12 0.09 -65.00 4039.00 1119 20240828 -10.99 973 20250409 2.36 1028 -3.11 20250307 973 2.36 20250409 1119 -10.99 20240828 973 2.36 20250409 0.51 Y 034830 1000 2524 억 12606657 N N 4050 N 00 N
4 20250414 140414 57 100.00 KOSPI 금융 N N N N N 994 13 2 1.33 206200169 208695 159.00 982 995 979 1275 687 981 988.05 4.99 0 -34701 986 983 980 977 974 982 976 2525 294 1000 740 1 1 252489230 2510 -15.29 0.25 12 0.08 -65.00 4039.00 1119 20240828 -11.17 973 20250409 2.16 1028 -3.31 20250307 973 2.16 20250409 1119 -11.17 20240828 973 2.16 20250409 0.51 Y 034830 1000 2524 억 12606657 N N 4050 N 00 N
5 20250414 130414 57 100.00 KOSPI 금융 N N N N N 994 13 2 1.33 187686276 190063 144.80 982 995 979 1275 687 981 987.50 4.99 0 -31139 986 983 980 977 974 982 976 2525 294 1000 740 1 1 252489230 2510 -15.29 0.25 12 0.08 -65.00 4039.00 1119 20240828 -11.17 973 20250409 2.16 1028 -3.31 20250307 973 2.16 20250409 1119 -11.17 20240828 973 2.16 20250409 0.51 Y 034830 1000 2524 억 12606657 N N 4050 N 00 N
6 20250414 120415 57 100.00 KOSPI 금융 N N N N N 994 13 2 1.33 170033401 172305 131.27 982 994 979 1275 687 981 986.82 4.99 0 -29087 986 983 980 977 974 982 976 2525 294 1000 740 1 1 252489230 2510 -15.29 0.25 12 0.07 -65.00 4039.00 1119 20240828 -11.17 973 20250409 2.16 1028 -3.31 20250307 973 2.16 20250409 1119 -11.17 20240828 973 2.16 20250409 0.51 Y 034830 1000 2524 억 12606657 N N 4050 N 00 N
7 20250414 110413 57 100.00 KOSPI 금융 N N N N N 993 12 2 1.22 139140466 141161 107.55 982 993 979 1275 687 981 985.69 4.99 0 -24542 986 983 980 977 974 982 976 2525 294 1000 740 1 1 252489230 2507 -15.28 0.25 12 0.06 -65.00 4039.00 1119 20240828 -11.26 973 20250409 2.06 1028 -3.40 20250307 973 2.06 20250409 1119 -11.26 20240828 973 2.06 20250409 0.51 Y 034830 1000 2524 억 12606657 N N 4050 N 00 N
8 20250414 100414 57 100.00 KOSPI 금융 N N N N N 984 3 2 0.31 61604713 62782 47.83 982 985 979 1275 687 981 981.25 4.99 0 -9878 986 983 980 977 974 982 976 2525 294 1000 740 1 1 252489230 2484 -15.14 0.24 12 0.02 -65.00 4039.00 1119 20240828 -12.06 973 20250409 1.13 1028 -4.28 20250307 973 1.13 20250409 1119 -12.06 20240828 973 1.13 20250409 0.51 Y 034830 1000 2524 억 12606657 N N 4050 N 00 N
9 20250414 090414 57 100.00 KOSPI 금융 N N N N N 983 2 2 0.20 1018975 1037 0.79 982 983 982 1275 687 981 982.62 4.99 0 -92 986 983 980 977 974 982 976 2525 294 1000 740 1 1 252489230 2482 -15.12 0.24 12 0.00 -65.00 4039.00 1119 20240828 -12.15 973 20250409 1.03 1028 -4.38 20250307 973 1.03 20250409 1119 -12.15 20240828 973 1.03 20250409 0.51 Y 034830 1000 2524 억 12606657 N N 4050 N 00 N
10 20250411 160410 57 100.00 KOSPI 금융 N N N N N 981 -2 5 -0.20 128027694 130755 53.80 982 983 977 1277 689 983 979.12 5.01 0 -37635 991 987 981 977 971 989 979 2525 294 1000 740 1 1 252489230 2477 -15.09 0.24 12 0.05 -65.00 4039.00 1119 20240828 -12.33 973 20250409 0.82 1028 -4.57 20250307 973 0.82 20250409 1119 -12.33 20240828 973 0.82 20250409 0.52 Y 034830 1000 2524 억 12642688 N N 4050 N 00 N
11 20250411 150413 57 100.00 KOSPI 금융 N N N N N 981 -2 5 -0.20 116658931 119173 49.04 982 982 977 1277 689 983 978.88 5.01 0 -35417 991 987 981 977 971 989 979 2525 294 1000 740 1 1 252489230 2477 -15.09 0.24 12 0.05 -65.00 4039.00 1119 20240828 -12.33 973 20250409 0.82 1028 -4.57 20250307 973 0.82 20250409 1119 -12.33 20240828 973 0.82 20250409 0.52 Y 034830 1000 2524 억 12642688 N N 5722 N 00 N
12 20250411 140413 57 100.00 KOSPI 금융 N N N N N 980 -3 5 -0.31 105363515 107649 44.29 982 982 977 1277 689 983 978.74 5.01 0 -32247 991 987 981 977 971 989 979 2525 294 1000 740 1 1 252489230 2474 -15.08 0.24 12 0.04 -65.00 4039.00 1119 20240828 -12.42 973 20250409 0.72 1028 -4.67 20250307 973 0.72 20250409 1119 -12.42 20240828 973 0.72 20250409 0.52 Y 034830 1000 2524 억 12642688 N N 5722 N 00 N