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
044820/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
20250414,160452,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10390,-110,5,-1.05,60801805,5823,24.69,10550,10560,10390,13650,7350,10500,10441.66,4.07,0,-679,10653,10576,10473,10396,10293,10615,10435,48,3150,500,7560,10,1,9603921,998,6.07,0.40,12,0.06,1713.00,26259.00,10760,20250410,-3.44,8250,20241112,25.94,10760,-3.44,20250410,8370,24.13,20250114,10760,-3.44,20250410,8250,25.94,20241112,0.13,Y,044820,500,48 억,,391356,N,N,0,N,00,N
20250414,150455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10410,-90,5,-0.86,53966745,5166,21.90,10550,10560,10400,13650,7350,10500,10446.52,4.07,0,-595,10653,10576,10473,10396,10293,10615,10435,48,3150,500,7560,10,1,9603921,1000,6.08,0.40,12,0.05,1713.00,26259.00,10760,20250410,-3.25,8250,20241112,26.18,10760,-3.25,20250410,8370,24.37,20250114,10760,-3.25,20250410,8250,26.18,20241112,0.13,Y,044820,500,48 억,,391356,N,N,0,N,00,N
20250414,140455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10420,-80,5,-0.76,49226155,4711,19.97,10550,10560,10400,13650,7350,10500,10449.19,4.07,0,-436,10653,10576,10473,10396,10293,10615,10435,48,3150,500,7560,10,1,9603921,1001,6.08,0.40,12,0.05,1713.00,26259.00,10760,20250410,-3.16,8250,20241112,26.30,10760,-3.16,20250410,8370,24.49,20250114,10760,-3.16,20250410,8250,26.30,20241112,0.13,Y,044820,500,48 억,,391356,N,N,0,N,00,N
20250414,130455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,-70,5,-0.67,46047625,4406,18.68,10550,10560,10400,13650,7350,10500,10451.12,4.07,0,-184,10653,10576,10473,10396,10293,10615,10435,48,3150,500,7560,10,1,9603921,1002,6.09,0.40,12,0.05,1713.00,26259.00,10760,20250410,-3.07,8250,20241112,26.42,10760,-3.07,20250410,8370,24.61,20250114,10760,-3.07,20250410,8250,26.42,20241112,0.13,Y,044820,500,48 억,,391356,N,N,0,N,00,N
20250414,120456,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,-70,5,-0.67,43231640,4136,17.54,10550,10560,10400,13650,7350,10500,10452.52,4.07,0,-170,10653,10576,10473,10396,10293,10615,10435,48,3150,500,7560,10,1,9603921,1002,6.09,0.40,12,0.04,1713.00,26259.00,10760,20250410,-3.07,8250,20241112,26.42,10760,-3.07,20250410,8370,24.61,20250114,10760,-3.07,20250410,8250,26.42,20241112,0.13,Y,044820,500,48 억,,391356,N,N,0,N,00,N
20250414,110453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10420,-80,5,-0.76,27748780,2650,11.24,10550,10560,10400,13650,7350,10500,10471.24,4.07,0,-297,10653,10576,10473,10396,10293,10615,10435,48,3150,500,7560,10,1,9603921,1001,6.08,0.40,12,0.03,1713.00,26259.00,10760,20250410,-3.16,8250,20241112,26.30,10760,-3.16,20250410,8370,24.49,20250114,10760,-3.16,20250410,8250,26.30,20241112,0.13,Y,044820,500,48 억,,391356,N,N,0,N,00,N
20250414,100455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10450,-50,5,-0.48,21430900,2045,8.67,10550,10560,10400,13650,7350,10500,10479.66,4.07,0,-479,10653,10576,10473,10396,10293,10615,10435,48,3150,500,7560,10,1,9603921,1004,6.10,0.40,12,0.02,1713.00,26259.00,10760,20250410,-2.88,8250,20241112,26.67,10760,-2.88,20250410,8370,24.85,20250114,10760,-2.88,20250410,8250,26.67,20241112,0.13,Y,044820,500,48 억,,391356,N,N,0,N,00,N
20250414,090455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10560,60,2,0.57,211100,20,0.08,10550,10560,10550,13650,7350,10500,10555.00,4.07,0,10,10653,10576,10473,10396,10293,10615,10435,48,3150,500,7560,10,1,9603921,1014,6.16,0.40,12,0.00,1713.00,26259.00,10760,20250410,-1.86,8250,20241112,28.00,10760,-1.86,20250410,8370,26.16,20250114,10760,-1.86,20250410,8250,28.00,20241112,0.13,Y,044820,500,48 억,,391356,N,N,0,N,00,N
20250411,160450,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10500,-100,5,-0.94,245876880,23580,173.95,10410,10550,10370,13780,7420,10600,10427.22,4.06,0,702,10946,10772,10586,10412,10226,10680,10320,48,3180,500,7630,10,1,9603921,1008,6.13,0.40,12,0.25,1713.00,26259.00,10760,20250410,-2.42,8250,20241112,27.27,10760,-2.42,20250410,8370,25.45,20250114,10760,-2.42,20250410,8250,27.27,20241112,0.12,Y,044820,500,48 억,,390289,N,N,6,N,00,N
20250411,150454,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10400,-200,5,-1.89,232001740,22249,164.13,10410,10550,10380,13780,7420,10600,10427.51,4.06,0,1288,10946,10772,10586,10412,10226,10680,10320,48,3180,500,7630,10,1,9603921,999,6.07,0.40,12,0.23,1713.00,26259.00,10760,20250410,-3.35,8250,20241112,26.06,10760,-3.35,20250410,8370,24.25,20250114,10760,-3.35,20250410,8250,26.06,20241112,0.12,Y,044820,500,48 억,,390289,N,N,6,N,00,N
20250411,140453,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10400,-200,5,-1.89,205370530,19688,145.23,10410,10550,10390,13780,7420,10600,10431.25,4.06,0,1671,10946,10772,10586,10412,10226,10680,10320,48,3180,500,7630,10,1,9603921,999,6.07,0.40,12,0.20,1713.00,26259.00,10760,20250410,-3.35,8250,20241112,26.06,10760,-3.35,20250410,8370,24.25,20250114,10760,-3.35,20250410,8250,26.06,20241112,0.12,Y,044820,500,48 억,,390289,N,N,6,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 160452 57 100.00 KOSPI 금융 N N N N N 10390 -110 5 -1.05 60801805 5823 24.69 10550 10560 10390 13650 7350 10500 10441.66 4.07 0 -679 10653 10576 10473 10396 10293 10615 10435 48 3150 500 7560 10 1 9603921 998 6.07 0.40 12 0.06 1713.00 26259.00 10760 20250410 -3.44 8250 20241112 25.94 10760 -3.44 20250410 8370 24.13 20250114 10760 -3.44 20250410 8250 25.94 20241112 0.13 Y 044820 500 48 억 391356 N N 0 N 00 N
3 20250414 150455 57 100.00 KOSPI 금융 N N N N N 10410 -90 5 -0.86 53966745 5166 21.90 10550 10560 10400 13650 7350 10500 10446.52 4.07 0 -595 10653 10576 10473 10396 10293 10615 10435 48 3150 500 7560 10 1 9603921 1000 6.08 0.40 12 0.05 1713.00 26259.00 10760 20250410 -3.25 8250 20241112 26.18 10760 -3.25 20250410 8370 24.37 20250114 10760 -3.25 20250410 8250 26.18 20241112 0.13 Y 044820 500 48 억 391356 N N 0 N 00 N
4 20250414 140455 57 100.00 KOSPI 금융 N N N N N 10420 -80 5 -0.76 49226155 4711 19.97 10550 10560 10400 13650 7350 10500 10449.19 4.07 0 -436 10653 10576 10473 10396 10293 10615 10435 48 3150 500 7560 10 1 9603921 1001 6.08 0.40 12 0.05 1713.00 26259.00 10760 20250410 -3.16 8250 20241112 26.30 10760 -3.16 20250410 8370 24.49 20250114 10760 -3.16 20250410 8250 26.30 20241112 0.13 Y 044820 500 48 억 391356 N N 0 N 00 N
5 20250414 130455 57 100.00 KOSPI 금융 N N N N N 10430 -70 5 -0.67 46047625 4406 18.68 10550 10560 10400 13650 7350 10500 10451.12 4.07 0 -184 10653 10576 10473 10396 10293 10615 10435 48 3150 500 7560 10 1 9603921 1002 6.09 0.40 12 0.05 1713.00 26259.00 10760 20250410 -3.07 8250 20241112 26.42 10760 -3.07 20250410 8370 24.61 20250114 10760 -3.07 20250410 8250 26.42 20241112 0.13 Y 044820 500 48 억 391356 N N 0 N 00 N
6 20250414 120456 57 100.00 KOSPI 금융 N N N N N 10430 -70 5 -0.67 43231640 4136 17.54 10550 10560 10400 13650 7350 10500 10452.52 4.07 0 -170 10653 10576 10473 10396 10293 10615 10435 48 3150 500 7560 10 1 9603921 1002 6.09 0.40 12 0.04 1713.00 26259.00 10760 20250410 -3.07 8250 20241112 26.42 10760 -3.07 20250410 8370 24.61 20250114 10760 -3.07 20250410 8250 26.42 20241112 0.13 Y 044820 500 48 억 391356 N N 0 N 00 N
7 20250414 110453 57 100.00 KOSPI 금융 N N N N N 10420 -80 5 -0.76 27748780 2650 11.24 10550 10560 10400 13650 7350 10500 10471.24 4.07 0 -297 10653 10576 10473 10396 10293 10615 10435 48 3150 500 7560 10 1 9603921 1001 6.08 0.40 12 0.03 1713.00 26259.00 10760 20250410 -3.16 8250 20241112 26.30 10760 -3.16 20250410 8370 24.49 20250114 10760 -3.16 20250410 8250 26.30 20241112 0.13 Y 044820 500 48 억 391356 N N 0 N 00 N
8 20250414 100455 57 100.00 KOSPI 금융 N N N N N 10450 -50 5 -0.48 21430900 2045 8.67 10550 10560 10400 13650 7350 10500 10479.66 4.07 0 -479 10653 10576 10473 10396 10293 10615 10435 48 3150 500 7560 10 1 9603921 1004 6.10 0.40 12 0.02 1713.00 26259.00 10760 20250410 -2.88 8250 20241112 26.67 10760 -2.88 20250410 8370 24.85 20250114 10760 -2.88 20250410 8250 26.67 20241112 0.13 Y 044820 500 48 억 391356 N N 0 N 00 N
9 20250414 090455 57 100.00 KOSPI 금융 N N N N N 10560 60 2 0.57 211100 20 0.08 10550 10560 10550 13650 7350 10500 10555.00 4.07 0 10 10653 10576 10473 10396 10293 10615 10435 48 3150 500 7560 10 1 9603921 1014 6.16 0.40 12 0.00 1713.00 26259.00 10760 20250410 -1.86 8250 20241112 28.00 10760 -1.86 20250410 8370 26.16 20250114 10760 -1.86 20250410 8250 28.00 20241112 0.13 Y 044820 500 48 억 391356 N N 0 N 00 N
10 20250411 160450 57 100.00 KOSPI 금융 N N N N N 10500 -100 5 -0.94 245876880 23580 173.95 10410 10550 10370 13780 7420 10600 10427.22 4.06 0 702 10946 10772 10586 10412 10226 10680 10320 48 3180 500 7630 10 1 9603921 1008 6.13 0.40 12 0.25 1713.00 26259.00 10760 20250410 -2.42 8250 20241112 27.27 10760 -2.42 20250410 8370 25.45 20250114 10760 -2.42 20250410 8250 27.27 20241112 0.12 Y 044820 500 48 억 390289 N N 6 N 00 N
11 20250411 150454 57 100.00 KOSPI 금융 N N N N N 10400 -200 5 -1.89 232001740 22249 164.13 10410 10550 10380 13780 7420 10600 10427.51 4.06 0 1288 10946 10772 10586 10412 10226 10680 10320 48 3180 500 7630 10 1 9603921 999 6.07 0.40 12 0.23 1713.00 26259.00 10760 20250410 -3.35 8250 20241112 26.06 10760 -3.35 20250410 8370 24.25 20250114 10760 -3.35 20250410 8250 26.06 20241112 0.12 Y 044820 500 48 억 390289 N N 6 N 00 N
12 20250411 140453 57 100.00 KOSPI 금융 N N N N N 10400 -200 5 -1.89 205370530 19688 145.23 10410 10550 10390 13780 7420 10600 10431.25 4.06 0 1671 10946 10772 10586 10412 10226 10680 10320 48 3180 500 7630 10 1 9603921 999 6.07 0.40 12 0.20 1713.00 26259.00 10760 20250410 -3.35 8250 20241112 26.06 10760 -3.35 20250410 8370 24.25 20250114 10760 -3.35 20250410 8250 26.06 20241112 0.12 Y 044820 500 48 억 390289 N N 6 N 00 N