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
123890/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
20250414,160758,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2135,-30,5,-1.39,464192973,217510,194.81,2165,2175,2125,2810,1520,2165,2134.12,5.41,0,-78759,2195,2180,2155,2140,2115,2167,2127,620,645,500,1600,5,1,122373926,2613,7.07,0.25,12,0.18,302.00,8537.00,3150,20240402,-32.22,2075,20250409,2.89,2825,-24.42,20250108,2075,2.89,20250409,3130,-31.79,20240517,2075,2.89,20250409,0.21,Y,123890,500,619 억,,6621291,N,N,16526,N,00,N
20250414,150805,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2130,-35,5,-1.62,447762953,209798,187.90,2165,2175,2125,2810,1520,2165,2134.26,5.41,0,-76186,2195,2180,2155,2140,2115,2167,2127,620,645,500,1600,5,1,122373926,2607,7.05,0.25,12,0.17,302.00,8537.00,3150,20240402,-32.38,2075,20250409,2.65,2825,-24.60,20250108,2075,2.65,20250409,3130,-31.95,20240517,2075,2.65,20250409,0.21,Y,123890,500,619 억,,6621291,N,N,12991,N,00,N
20250414,140803,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2130,-35,5,-1.62,357646684,167439,149.96,2165,2175,2125,2810,1520,2165,2135.98,5.41,0,-54726,2195,2180,2155,2140,2115,2167,2127,620,645,500,1600,5,1,122373926,2607,7.05,0.25,12,0.14,302.00,8537.00,3150,20240402,-32.38,2075,20250409,2.65,2825,-24.60,20250108,2075,2.65,20250409,3130,-31.95,20240517,2075,2.65,20250409,0.21,Y,123890,500,619 억,,6621291,N,N,12991,N,00,N
20250414,130801,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2130,-35,5,-1.62,316756978,148231,132.76,2165,2175,2125,2810,1520,2165,2136.91,5.41,0,-48020,2195,2180,2155,2140,2115,2167,2127,620,645,500,1600,5,1,122373926,2607,7.05,0.25,12,0.12,302.00,8537.00,3150,20240402,-32.38,2075,20250409,2.65,2825,-24.60,20250108,2075,2.65,20250409,3130,-31.95,20240517,2075,2.65,20250409,0.21,Y,123890,500,619 억,,6621291,N,N,12991,N,00,N
20250414,120804,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2130,-35,5,-1.62,266554338,124646,111.64,2165,2175,2125,2810,1520,2165,2138.49,5.41,0,-45450,2195,2180,2155,2140,2115,2167,2127,620,645,500,1600,5,1,122373926,2607,7.05,0.25,12,0.10,302.00,8537.00,3150,20240402,-32.38,2075,20250409,2.65,2825,-24.60,20250108,2075,2.65,20250409,3130,-31.95,20240517,2075,2.65,20250409,0.21,Y,123890,500,619 억,,6621291,N,N,12991,N,00,N
20250414,110800,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2130,-35,5,-1.62,185206947,86469,77.44,2165,2175,2130,2810,1520,2165,2141.89,5.41,0,-49013,2195,2180,2155,2140,2115,2167,2127,620,645,500,1600,5,1,122373926,2607,7.05,0.25,12,0.07,302.00,8537.00,3150,20240402,-32.38,2075,20250409,2.65,2825,-24.60,20250108,2075,2.65,20250409,3130,-31.95,20240517,2075,2.65,20250409,0.21,Y,123890,500,619 억,,6621291,N,N,12991,N,00,N
20250414,100802,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2130,-35,5,-1.62,105520143,49109,43.98,2165,2175,2130,2810,1520,2165,2148.69,5.41,0,-29796,2195,2180,2155,2140,2115,2167,2127,620,645,500,1600,5,1,122373926,2607,7.05,0.25,12,0.04,302.00,8537.00,3150,20240402,-32.38,2075,20250409,2.65,2825,-24.60,20250108,2075,2.65,20250409,3130,-31.95,20240517,2075,2.65,20250409,0.21,Y,123890,500,619 억,,6621291,N,N,12991,N,00,N
20250414,090803,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2160,-5,5,-0.23,14270449,6599,5.91,2165,2175,2155,2810,1520,2165,2162.52,5.41,0,-3632,2195,2180,2155,2140,2115,2167,2127,620,645,500,1600,5,1,122373926,2643,7.15,0.25,12,0.01,302.00,8537.00,3150,20240402,-31.43,2075,20250409,4.10,2825,-23.54,20250108,2075,4.10,20250409,3130,-30.99,20240517,2075,4.10,20250409,0.21,Y,123890,500,619 억,,6621291,N,N,12991,N,00,N
20250411,160754,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2165,-10,5,-0.46,239461547,111630,58.62,2170,2170,2130,2825,1525,2175,2145.08,5.37,0,-12301,2201,2187,2161,2147,2121,2195,2155,620,650,500,1600,5,1,123977752,2684,7.17,0.25,12,0.09,302.00,8537.00,3165,20240401,-31.60,2075,20250409,4.34,2825,-23.36,20250108,2075,4.34,20250409,3130,-30.83,20240517,2075,4.34,20250409,0.21,Y,123890,500,619 억,,6653169,N,N,12991,N,00,N
20250411,150801,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2160,-15,5,-0.69,220621297,102913,54.04,2170,2170,2130,2825,1525,2175,2143.77,5.37,0,-10108,2201,2187,2161,2147,2121,2195,2155,620,650,500,1600,5,1,123977752,2678,7.15,0.25,12,0.08,302.00,8537.00,3165,20240401,-31.75,2075,20250409,4.10,2825,-23.54,20250108,2075,4.10,20250409,3130,-30.99,20240517,2075,4.10,20250409,0.21,Y,123890,500,619 억,,6653169,N,N,6620,N,00,N
20250411,140800,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2150,-25,5,-1.15,199886558,93289,48.99,2170,2170,2130,2825,1525,2175,2142.66,5.37,0,-8956,2201,2187,2161,2147,2121,2195,2155,620,650,500,1600,5,1,123977752,2666,7.12,0.25,12,0.08,302.00,8537.00,3165,20240401,-32.07,2075,20250409,3.61,2825,-23.89,20250108,2075,3.61,20250409,3130,-31.31,20240517,2075,3.61,20250409,0.21,Y,123890,500,619 억,,6653169,N,N,6620,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 160758 55 60.00 KOSPI 금융 N N N Y 60 N 2135 -30 5 -1.39 464192973 217510 194.81 2165 2175 2125 2810 1520 2165 2134.12 5.41 0 -78759 2195 2180 2155 2140 2115 2167 2127 620 645 500 1600 5 1 122373926 2613 7.07 0.25 12 0.18 302.00 8537.00 3150 20240402 -32.22 2075 20250409 2.89 2825 -24.42 20250108 2075 2.89 20250409 3130 -31.79 20240517 2075 2.89 20250409 0.21 Y 123890 500 619 억 6621291 N N 16526 N 00 N
3 20250414 150805 55 60.00 KOSPI 금융 N N N Y 60 N 2130 -35 5 -1.62 447762953 209798 187.90 2165 2175 2125 2810 1520 2165 2134.26 5.41 0 -76186 2195 2180 2155 2140 2115 2167 2127 620 645 500 1600 5 1 122373926 2607 7.05 0.25 12 0.17 302.00 8537.00 3150 20240402 -32.38 2075 20250409 2.65 2825 -24.60 20250108 2075 2.65 20250409 3130 -31.95 20240517 2075 2.65 20250409 0.21 Y 123890 500 619 억 6621291 N N 12991 N 00 N
4 20250414 140803 55 60.00 KOSPI 금융 N N N Y 60 N 2130 -35 5 -1.62 357646684 167439 149.96 2165 2175 2125 2810 1520 2165 2135.98 5.41 0 -54726 2195 2180 2155 2140 2115 2167 2127 620 645 500 1600 5 1 122373926 2607 7.05 0.25 12 0.14 302.00 8537.00 3150 20240402 -32.38 2075 20250409 2.65 2825 -24.60 20250108 2075 2.65 20250409 3130 -31.95 20240517 2075 2.65 20250409 0.21 Y 123890 500 619 억 6621291 N N 12991 N 00 N
5 20250414 130801 55 60.00 KOSPI 금융 N N N Y 60 N 2130 -35 5 -1.62 316756978 148231 132.76 2165 2175 2125 2810 1520 2165 2136.91 5.41 0 -48020 2195 2180 2155 2140 2115 2167 2127 620 645 500 1600 5 1 122373926 2607 7.05 0.25 12 0.12 302.00 8537.00 3150 20240402 -32.38 2075 20250409 2.65 2825 -24.60 20250108 2075 2.65 20250409 3130 -31.95 20240517 2075 2.65 20250409 0.21 Y 123890 500 619 억 6621291 N N 12991 N 00 N
6 20250414 120804 55 60.00 KOSPI 금융 N N N Y 60 N 2130 -35 5 -1.62 266554338 124646 111.64 2165 2175 2125 2810 1520 2165 2138.49 5.41 0 -45450 2195 2180 2155 2140 2115 2167 2127 620 645 500 1600 5 1 122373926 2607 7.05 0.25 12 0.10 302.00 8537.00 3150 20240402 -32.38 2075 20250409 2.65 2825 -24.60 20250108 2075 2.65 20250409 3130 -31.95 20240517 2075 2.65 20250409 0.21 Y 123890 500 619 억 6621291 N N 12991 N 00 N
7 20250414 110800 55 60.00 KOSPI 금융 N N N Y 60 N 2130 -35 5 -1.62 185206947 86469 77.44 2165 2175 2130 2810 1520 2165 2141.89 5.41 0 -49013 2195 2180 2155 2140 2115 2167 2127 620 645 500 1600 5 1 122373926 2607 7.05 0.25 12 0.07 302.00 8537.00 3150 20240402 -32.38 2075 20250409 2.65 2825 -24.60 20250108 2075 2.65 20250409 3130 -31.95 20240517 2075 2.65 20250409 0.21 Y 123890 500 619 억 6621291 N N 12991 N 00 N
8 20250414 100802 55 60.00 KOSPI 금융 N N N Y 60 N 2130 -35 5 -1.62 105520143 49109 43.98 2165 2175 2130 2810 1520 2165 2148.69 5.41 0 -29796 2195 2180 2155 2140 2115 2167 2127 620 645 500 1600 5 1 122373926 2607 7.05 0.25 12 0.04 302.00 8537.00 3150 20240402 -32.38 2075 20250409 2.65 2825 -24.60 20250108 2075 2.65 20250409 3130 -31.95 20240517 2075 2.65 20250409 0.21 Y 123890 500 619 억 6621291 N N 12991 N 00 N
9 20250414 090803 55 60.00 KOSPI 금융 N N N Y 60 N 2160 -5 5 -0.23 14270449 6599 5.91 2165 2175 2155 2810 1520 2165 2162.52 5.41 0 -3632 2195 2180 2155 2140 2115 2167 2127 620 645 500 1600 5 1 122373926 2643 7.15 0.25 12 0.01 302.00 8537.00 3150 20240402 -31.43 2075 20250409 4.10 2825 -23.54 20250108 2075 4.10 20250409 3130 -30.99 20240517 2075 4.10 20250409 0.21 Y 123890 500 619 억 6621291 N N 12991 N 00 N
10 20250411 160754 55 60.00 KOSPI 금융 N N N Y 60 N 2165 -10 5 -0.46 239461547 111630 58.62 2170 2170 2130 2825 1525 2175 2145.08 5.37 0 -12301 2201 2187 2161 2147 2121 2195 2155 620 650 500 1600 5 1 123977752 2684 7.17 0.25 12 0.09 302.00 8537.00 3165 20240401 -31.60 2075 20250409 4.34 2825 -23.36 20250108 2075 4.34 20250409 3130 -30.83 20240517 2075 4.34 20250409 0.21 Y 123890 500 619 억 6653169 N N 12991 N 00 N
11 20250411 150801 55 60.00 KOSPI 금융 N N N Y 60 N 2160 -15 5 -0.69 220621297 102913 54.04 2170 2170 2130 2825 1525 2175 2143.77 5.37 0 -10108 2201 2187 2161 2147 2121 2195 2155 620 650 500 1600 5 1 123977752 2678 7.15 0.25 12 0.08 302.00 8537.00 3165 20240401 -31.75 2075 20250409 4.10 2825 -23.54 20250108 2075 4.10 20250409 3130 -30.99 20240517 2075 4.10 20250409 0.21 Y 123890 500 619 억 6653169 N N 6620 N 00 N
12 20250411 140800 55 60.00 KOSPI 금융 N N N Y 60 N 2150 -25 5 -1.15 199886558 93289 48.99 2170 2170 2130 2825 1525 2175 2142.66 5.37 0 -8956 2201 2187 2161 2147 2121 2195 2155 620 650 500 1600 5 1 123977752 2666 7.12 0.25 12 0.08 302.00 8537.00 3165 20240401 -32.07 2075 20250409 3.61 2825 -23.89 20250108 2075 3.61 20250409 3130 -31.31 20240517 2075 3.61 20250409 0.21 Y 123890 500 619 억 6653169 N N 6620 N 00 N