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
072710/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
20250414,160612,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64300,-1000,5,-1.53,130105350,2020,64.52,65500,65500,64100,84800,45800,65300,64408.59,2.75,0,-471,66833,66066,64533,63766,62233,66450,64150,232,19500,5000,49620,100,1,4637790,2982,3.99,0.24,12,0.04,16118.00,262523.00,85400,20240617,-24.71,61500,20250407,4.55,68000,-5.44,20250320,61500,4.55,20250407,85400,-24.71,20240617,61500,4.55,20250407,0.10,Y,072710,5000,231 억,,127489,N,N,44,N,00,N
20250414,150617,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64400,-900,5,-1.38,124512050,1933,61.74,65500,65500,64100,84800,45800,65300,64413.89,2.75,0,-412,66833,66066,64533,63766,62233,66450,64150,232,19500,5000,49620,100,1,4637790,2987,4.00,0.25,12,0.04,16118.00,262523.00,85400,20240617,-24.59,61500,20250407,4.72,68000,-5.29,20250320,61500,4.72,20250407,85400,-24.59,20240617,61500,4.72,20250407,0.10,Y,072710,5000,231 억,,127489,N,N,44,N,00,N
20250414,140616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-800,5,-1.23,107382250,1667,53.24,65500,65500,64100,84800,45800,65300,64416.47,2.75,0,-345,66833,66066,64533,63766,62233,66450,64150,232,19500,5000,49620,100,1,4637790,2991,4.00,0.25,12,0.04,16118.00,262523.00,85400,20240617,-24.47,61500,20250407,4.88,68000,-5.15,20250320,61500,4.88,20250407,85400,-24.47,20240617,61500,4.88,20250407,0.10,Y,072710,5000,231 억,,127489,N,N,44,N,00,N
20250414,130616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-800,5,-1.23,103381850,1605,51.26,65500,65500,64100,84800,45800,65300,64412.37,2.75,0,-301,66833,66066,64533,63766,62233,66450,64150,232,19500,5000,49620,100,1,4637790,2991,4.00,0.25,12,0.03,16118.00,262523.00,85400,20240617,-24.47,61500,20250407,4.88,68000,-5.15,20250320,61500,4.88,20250407,85400,-24.47,20240617,61500,4.88,20250407,0.10,Y,072710,5000,231 억,,127489,N,N,44,N,00,N
20250414,120617,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,-700,5,-1.07,91644850,1423,45.45,65500,65500,64100,84800,45800,65300,64402.57,2.75,0,-304,66833,66066,64533,63766,62233,66450,64150,232,19500,5000,49620,100,1,4637790,2996,4.01,0.25,12,0.03,16118.00,262523.00,85400,20240617,-24.36,61500,20250407,5.04,68000,-5.00,20250320,61500,5.04,20250407,85400,-24.36,20240617,61500,5.04,20250407,0.10,Y,072710,5000,231 억,,127489,N,N,44,N,00,N
20250414,110614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64400,-900,5,-1.38,85066350,1321,42.19,65500,65500,64100,84800,45800,65300,64395.42,2.75,0,-291,66833,66066,64533,63766,62233,66450,64150,232,19500,5000,49620,100,1,4637790,2987,4.00,0.25,12,0.03,16118.00,262523.00,85400,20240617,-24.59,61500,20250407,4.72,68000,-5.29,20250320,61500,4.72,20250407,85400,-24.59,20240617,61500,4.72,20250407,0.10,Y,072710,5000,231 억,,127489,N,N,44,N,00,N
20250414,100616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-800,5,-1.23,73972700,1149,36.70,65500,65500,64100,84800,45800,65300,64380.07,2.75,0,-225,66833,66066,64533,63766,62233,66450,64150,232,19500,5000,49620,100,1,4637790,2991,4.00,0.25,12,0.02,16118.00,262523.00,85400,20240617,-24.47,61500,20250407,4.88,68000,-5.15,20250320,61500,4.88,20250407,85400,-24.47,20240617,61500,4.88,20250407,0.10,Y,072710,5000,231 억,,127489,N,N,44,N,00,N
20250414,090617,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64200,-1100,5,-1.68,34490500,536,17.12,65500,65500,64100,84800,45800,65300,64347.95,2.75,0,67,66833,66066,64533,63766,62233,66450,64150,232,19500,5000,49620,100,1,4637790,2977,3.98,0.24,12,0.01,16118.00,262523.00,85400,20240617,-24.82,61500,20250407,4.39,68000,-5.59,20250320,61500,4.39,20250407,85400,-24.82,20240617,61500,4.39,20250407,0.10,Y,072710,5000,231 억,,127489,N,N,44,N,00,N
20250411,160609,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,800,2,1.24,200064950,3106,74.41,63000,65300,63000,83800,45200,64500,64411.27,2.74,0,681,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,3028,4.05,0.25,12,0.07,16118.00,262523.00,85400,20240617,-23.54,61500,20250407,6.18,68000,-3.97,20250320,61500,6.18,20250407,85400,-23.54,20240617,61500,6.18,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,44,N,00,N
20250411,150615,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,300,2,0.47,164378850,2557,61.26,63000,64900,63000,83800,45200,64500,64285.82,2.74,0,488,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,3005,4.02,0.25,12,0.06,16118.00,262523.00,85400,20240617,-24.12,61500,20250407,5.37,68000,-4.71,20250320,61500,5.37,20250407,85400,-24.12,20240617,61500,5.37,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,N,00,N
20250411,140614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64300,-200,5,-0.31,104881100,1636,39.20,63000,64800,63000,83800,45200,64500,64108.25,2.74,0,121,65700,65100,63900,63300,62100,65400,63600,232,19300,5000,49020,100,1,4637790,2982,3.99,0.24,12,0.04,16118.00,262523.00,85400,20240617,-24.71,61500,20250407,4.55,68000,-5.44,20250320,61500,4.55,20250407,85400,-24.71,20240617,61500,4.55,20250407,0.10,Y,072710,5000,231 억,,126935,N,N,3,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 160612 55 60.00 KOSPI 금융 N N N Y 60 N 64300 -1000 5 -1.53 130105350 2020 64.52 65500 65500 64100 84800 45800 65300 64408.59 2.75 0 -471 66833 66066 64533 63766 62233 66450 64150 232 19500 5000 49620 100 1 4637790 2982 3.99 0.24 12 0.04 16118.00 262523.00 85400 20240617 -24.71 61500 20250407 4.55 68000 -5.44 20250320 61500 4.55 20250407 85400 -24.71 20240617 61500 4.55 20250407 0.10 Y 072710 5000 231 억 127489 N N 44 N 00 N
3 20250414 150617 55 60.00 KOSPI 금융 N N N Y 60 N 64400 -900 5 -1.38 124512050 1933 61.74 65500 65500 64100 84800 45800 65300 64413.89 2.75 0 -412 66833 66066 64533 63766 62233 66450 64150 232 19500 5000 49620 100 1 4637790 2987 4.00 0.25 12 0.04 16118.00 262523.00 85400 20240617 -24.59 61500 20250407 4.72 68000 -5.29 20250320 61500 4.72 20250407 85400 -24.59 20240617 61500 4.72 20250407 0.10 Y 072710 5000 231 억 127489 N N 44 N 00 N
4 20250414 140616 55 60.00 KOSPI 금융 N N N Y 60 N 64500 -800 5 -1.23 107382250 1667 53.24 65500 65500 64100 84800 45800 65300 64416.47 2.75 0 -345 66833 66066 64533 63766 62233 66450 64150 232 19500 5000 49620 100 1 4637790 2991 4.00 0.25 12 0.04 16118.00 262523.00 85400 20240617 -24.47 61500 20250407 4.88 68000 -5.15 20250320 61500 4.88 20250407 85400 -24.47 20240617 61500 4.88 20250407 0.10 Y 072710 5000 231 억 127489 N N 44 N 00 N
5 20250414 130616 55 60.00 KOSPI 금융 N N N Y 60 N 64500 -800 5 -1.23 103381850 1605 51.26 65500 65500 64100 84800 45800 65300 64412.37 2.75 0 -301 66833 66066 64533 63766 62233 66450 64150 232 19500 5000 49620 100 1 4637790 2991 4.00 0.25 12 0.03 16118.00 262523.00 85400 20240617 -24.47 61500 20250407 4.88 68000 -5.15 20250320 61500 4.88 20250407 85400 -24.47 20240617 61500 4.88 20250407 0.10 Y 072710 5000 231 억 127489 N N 44 N 00 N
6 20250414 120617 55 60.00 KOSPI 금융 N N N Y 60 N 64600 -700 5 -1.07 91644850 1423 45.45 65500 65500 64100 84800 45800 65300 64402.57 2.75 0 -304 66833 66066 64533 63766 62233 66450 64150 232 19500 5000 49620 100 1 4637790 2996 4.01 0.25 12 0.03 16118.00 262523.00 85400 20240617 -24.36 61500 20250407 5.04 68000 -5.00 20250320 61500 5.04 20250407 85400 -24.36 20240617 61500 5.04 20250407 0.10 Y 072710 5000 231 억 127489 N N 44 N 00 N
7 20250414 110614 55 60.00 KOSPI 금융 N N N Y 60 N 64400 -900 5 -1.38 85066350 1321 42.19 65500 65500 64100 84800 45800 65300 64395.42 2.75 0 -291 66833 66066 64533 63766 62233 66450 64150 232 19500 5000 49620 100 1 4637790 2987 4.00 0.25 12 0.03 16118.00 262523.00 85400 20240617 -24.59 61500 20250407 4.72 68000 -5.29 20250320 61500 4.72 20250407 85400 -24.59 20240617 61500 4.72 20250407 0.10 Y 072710 5000 231 억 127489 N N 44 N 00 N
8 20250414 100616 55 60.00 KOSPI 금융 N N N Y 60 N 64500 -800 5 -1.23 73972700 1149 36.70 65500 65500 64100 84800 45800 65300 64380.07 2.75 0 -225 66833 66066 64533 63766 62233 66450 64150 232 19500 5000 49620 100 1 4637790 2991 4.00 0.25 12 0.02 16118.00 262523.00 85400 20240617 -24.47 61500 20250407 4.88 68000 -5.15 20250320 61500 4.88 20250407 85400 -24.47 20240617 61500 4.88 20250407 0.10 Y 072710 5000 231 억 127489 N N 44 N 00 N
9 20250414 090617 55 60.00 KOSPI 금융 N N N Y 60 N 64200 -1100 5 -1.68 34490500 536 17.12 65500 65500 64100 84800 45800 65300 64347.95 2.75 0 67 66833 66066 64533 63766 62233 66450 64150 232 19500 5000 49620 100 1 4637790 2977 3.98 0.24 12 0.01 16118.00 262523.00 85400 20240617 -24.82 61500 20250407 4.39 68000 -5.59 20250320 61500 4.39 20250407 85400 -24.82 20240617 61500 4.39 20250407 0.10 Y 072710 5000 231 억 127489 N N 44 N 00 N
10 20250411 160609 55 60.00 KOSPI 금융 N N N Y 60 N 65300 800 2 1.24 200064950 3106 74.41 63000 65300 63000 83800 45200 64500 64411.27 2.74 0 681 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 3028 4.05 0.25 12 0.07 16118.00 262523.00 85400 20240617 -23.54 61500 20250407 6.18 68000 -3.97 20250320 61500 6.18 20250407 85400 -23.54 20240617 61500 6.18 20250407 0.10 Y 072710 5000 231 억 126935 N N 44 N 00 N
11 20250411 150615 55 60.00 KOSPI 금융 N N N Y 60 N 64800 300 2 0.47 164378850 2557 61.26 63000 64900 63000 83800 45200 64500 64285.82 2.74 0 488 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 3005 4.02 0.25 12 0.06 16118.00 262523.00 85400 20240617 -24.12 61500 20250407 5.37 68000 -4.71 20250320 61500 5.37 20250407 85400 -24.12 20240617 61500 5.37 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N
12 20250411 140614 55 60.00 KOSPI 금융 N N N Y 60 N 64300 -200 5 -0.31 104881100 1636 39.20 63000 64800 63000 83800 45200 64500 64108.25 2.74 0 121 65700 65100 63900 63300 62100 65400 63600 232 19300 5000 49020 100 1 4637790 2982 3.99 0.24 12 0.04 16118.00 262523.00 85400 20240617 -24.71 61500 20250407 4.55 68000 -5.44 20250320 61500 4.55 20250407 85400 -24.71 20240617 61500 4.55 20250407 0.10 Y 072710 5000 231 억 126935 N N 3 N 00 N