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
192400/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
20250414,160851,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22950,-300,5,-1.29,218959275,9540,90.93,23350,23350,22650,30200,16300,23250,22951.71,11.92,0,-1918,23550,23400,23150,23000,22750,23450,23050,36,6950,100,17200,50,1,35562185,8162,5.94,0.66,12,0.03,3861.00,34986.00,25450,20240905,-9.82,17250,20240405,33.04,23500,-2.34,20250410,21000,9.29,20250304,25450,-9.82,20240905,17500,31.14,20240415,0.00,Y,192400,100,35 억,,4239807,N,N,477,N,00,N
20250414,150858,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22950,-300,5,-1.29,213912975,9320,88.83,23350,23350,22650,30200,16300,23250,22952.04,11.92,0,-1791,23550,23400,23150,23000,22750,23450,23050,36,6950,100,17200,50,1,35562185,8162,5.94,0.66,12,0.03,3861.00,34986.00,25450,20240905,-9.82,17250,20240405,33.04,23500,-2.34,20250410,21000,9.29,20250304,25450,-9.82,20240905,17500,31.14,20240415,0.00,Y,192400,100,35 억,,4239807,N,N,479,N,00,N
20250414,140857,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22950,-300,5,-1.29,184247275,8027,76.51,23350,23350,22650,30200,16300,23250,22953.44,11.92,0,-1959,23550,23400,23150,23000,22750,23450,23050,36,6950,100,17200,50,1,35562185,8162,5.94,0.66,12,0.02,3861.00,34986.00,25450,20240905,-9.82,17250,20240405,33.04,23500,-2.34,20250410,21000,9.29,20250304,25450,-9.82,20240905,17500,31.14,20240415,0.00,Y,192400,100,35 억,,4239807,N,N,479,N,00,N
20250414,130855,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23000,-250,5,-1.08,179904225,7838,74.70,23350,23350,22650,30200,16300,23250,22952.82,11.92,0,-1945,23550,23400,23150,23000,22750,23450,23050,36,6950,100,17200,50,1,35562185,8179,5.96,0.66,12,0.02,3861.00,34986.00,25450,20240905,-9.63,17250,20240405,33.33,23500,-2.13,20250410,21000,9.52,20250304,25450,-9.63,20240905,17500,31.43,20240415,0.00,Y,192400,100,35 억,,4239807,N,N,479,N,00,N
20250414,120858,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22900,-350,5,-1.51,162979650,7101,67.68,23350,23350,22650,30200,16300,23250,22951.65,11.92,0,-1672,23550,23400,23150,23000,22750,23450,23050,36,6950,100,17200,50,1,35562185,8144,5.93,0.65,12,0.02,3861.00,34986.00,25450,20240905,-10.02,17250,20240405,32.75,23500,-2.55,20250410,21000,9.05,20250304,25450,-10.02,20240905,17500,30.86,20240415,0.00,Y,192400,100,35 억,,4239807,N,N,479,N,00,N
20250414,110854,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22850,-400,5,-1.72,143722700,6261,59.67,23350,23350,22650,30200,16300,23250,22955.23,11.92,0,-1362,23550,23400,23150,23000,22750,23450,23050,36,6950,100,17200,50,1,35562185,8126,5.92,0.65,12,0.02,3861.00,34986.00,25450,20240905,-10.22,17250,20240405,32.46,23500,-2.77,20250410,21000,8.81,20250304,25450,-10.22,20240905,17500,30.57,20240415,0.00,Y,192400,100,35 억,,4239807,N,N,479,N,00,N
20250414,100855,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22800,-450,5,-1.94,79439350,3438,32.77,23350,23350,22800,30200,16300,23250,23106.27,11.92,0,-1954,23550,23400,23150,23000,22750,23450,23050,36,6950,100,17200,50,1,35562185,8108,5.91,0.65,12,0.01,3861.00,34986.00,25450,20240905,-10.41,17250,20240405,32.17,23500,-2.98,20250410,21000,8.57,20250304,25450,-10.41,20240905,17500,30.29,20240415,0.00,Y,192400,100,35 억,,4239807,N,N,479,N,00,N
20250414,090856,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23050,-200,5,-0.86,7663200,330,3.15,23350,23350,23050,30200,16300,23250,23221.82,11.92,0,-308,23550,23400,23150,23000,22750,23450,23050,36,6950,100,17200,50,1,35562185,8197,5.97,0.66,12,0.00,3861.00,34986.00,25450,20240905,-9.43,17250,20240405,33.62,23500,-1.91,20250410,21000,9.76,20250304,25450,-9.43,20240905,17500,31.71,20240415,0.00,Y,192400,100,35 억,,4239807,N,N,479,N,00,N
20250411,160846,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23250,300,2,1.31,243343125,10492,22.76,23250,23300,22900,29800,16100,22950,23192.91,11.92,0,815,24316,23632,22816,22132,21316,23975,22475,36,6850,100,16980,50,1,35562185,8268,6.02,0.66,12,0.03,3861.00,34986.00,25450,20240905,-8.64,17250,20240405,34.78,23500,-1.06,20250410,21000,10.71,20250304,25450,-8.64,20240905,17500,32.86,20240415,0.00,Y,192400,100,35 억,,4240142,N,N,479,N,00,N
20250411,150854,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23200,250,2,1.09,226532975,9768,21.19,23250,23300,22900,29800,16100,22950,23191.34,11.92,0,958,24316,23632,22816,22132,21316,23975,22475,36,6850,100,16980,50,1,35562185,8250,6.01,0.66,12,0.03,3861.00,34986.00,25450,20240905,-8.84,17250,20240405,34.49,23500,-1.28,20250410,21000,10.48,20250304,25450,-8.84,20240905,17500,32.57,20240415,0.00,Y,192400,100,35 억,,4240142,N,N,1548,N,00,N
20250411,140853,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23200,250,2,1.09,198044525,8539,18.52,23250,23300,22900,29800,16100,22950,23192.94,11.92,0,866,24316,23632,22816,22132,21316,23975,22475,36,6850,100,16980,50,1,35562185,8250,6.01,0.66,12,0.02,3861.00,34986.00,25450,20240905,-8.84,17250,20240405,34.49,23500,-1.28,20250410,21000,10.48,20250304,25450,-8.84,20240905,17500,32.57,20240415,0.00,Y,192400,100,35 억,,4240142,N,N,1548,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 160851 55 60.00 KOSPI 금융 N N N Y 60 N 22950 -300 5 -1.29 218959275 9540 90.93 23350 23350 22650 30200 16300 23250 22951.71 11.92 0 -1918 23550 23400 23150 23000 22750 23450 23050 36 6950 100 17200 50 1 35562185 8162 5.94 0.66 12 0.03 3861.00 34986.00 25450 20240905 -9.82 17250 20240405 33.04 23500 -2.34 20250410 21000 9.29 20250304 25450 -9.82 20240905 17500 31.14 20240415 0.00 Y 192400 100 35 억 4239807 N N 477 N 00 N
3 20250414 150858 55 60.00 KOSPI 금융 N N N Y 60 N 22950 -300 5 -1.29 213912975 9320 88.83 23350 23350 22650 30200 16300 23250 22952.04 11.92 0 -1791 23550 23400 23150 23000 22750 23450 23050 36 6950 100 17200 50 1 35562185 8162 5.94 0.66 12 0.03 3861.00 34986.00 25450 20240905 -9.82 17250 20240405 33.04 23500 -2.34 20250410 21000 9.29 20250304 25450 -9.82 20240905 17500 31.14 20240415 0.00 Y 192400 100 35 억 4239807 N N 479 N 00 N
4 20250414 140857 55 60.00 KOSPI 금융 N N N Y 60 N 22950 -300 5 -1.29 184247275 8027 76.51 23350 23350 22650 30200 16300 23250 22953.44 11.92 0 -1959 23550 23400 23150 23000 22750 23450 23050 36 6950 100 17200 50 1 35562185 8162 5.94 0.66 12 0.02 3861.00 34986.00 25450 20240905 -9.82 17250 20240405 33.04 23500 -2.34 20250410 21000 9.29 20250304 25450 -9.82 20240905 17500 31.14 20240415 0.00 Y 192400 100 35 억 4239807 N N 479 N 00 N
5 20250414 130855 55 60.00 KOSPI 금융 N N N Y 60 N 23000 -250 5 -1.08 179904225 7838 74.70 23350 23350 22650 30200 16300 23250 22952.82 11.92 0 -1945 23550 23400 23150 23000 22750 23450 23050 36 6950 100 17200 50 1 35562185 8179 5.96 0.66 12 0.02 3861.00 34986.00 25450 20240905 -9.63 17250 20240405 33.33 23500 -2.13 20250410 21000 9.52 20250304 25450 -9.63 20240905 17500 31.43 20240415 0.00 Y 192400 100 35 억 4239807 N N 479 N 00 N
6 20250414 120858 55 60.00 KOSPI 금융 N N N Y 60 N 22900 -350 5 -1.51 162979650 7101 67.68 23350 23350 22650 30200 16300 23250 22951.65 11.92 0 -1672 23550 23400 23150 23000 22750 23450 23050 36 6950 100 17200 50 1 35562185 8144 5.93 0.65 12 0.02 3861.00 34986.00 25450 20240905 -10.02 17250 20240405 32.75 23500 -2.55 20250410 21000 9.05 20250304 25450 -10.02 20240905 17500 30.86 20240415 0.00 Y 192400 100 35 억 4239807 N N 479 N 00 N
7 20250414 110854 55 60.00 KOSPI 금융 N N N Y 60 N 22850 -400 5 -1.72 143722700 6261 59.67 23350 23350 22650 30200 16300 23250 22955.23 11.92 0 -1362 23550 23400 23150 23000 22750 23450 23050 36 6950 100 17200 50 1 35562185 8126 5.92 0.65 12 0.02 3861.00 34986.00 25450 20240905 -10.22 17250 20240405 32.46 23500 -2.77 20250410 21000 8.81 20250304 25450 -10.22 20240905 17500 30.57 20240415 0.00 Y 192400 100 35 억 4239807 N N 479 N 00 N
8 20250414 100855 55 60.00 KOSPI 금융 N N N Y 60 N 22800 -450 5 -1.94 79439350 3438 32.77 23350 23350 22800 30200 16300 23250 23106.27 11.92 0 -1954 23550 23400 23150 23000 22750 23450 23050 36 6950 100 17200 50 1 35562185 8108 5.91 0.65 12 0.01 3861.00 34986.00 25450 20240905 -10.41 17250 20240405 32.17 23500 -2.98 20250410 21000 8.57 20250304 25450 -10.41 20240905 17500 30.29 20240415 0.00 Y 192400 100 35 억 4239807 N N 479 N 00 N
9 20250414 090856 55 60.00 KOSPI 금융 N N N Y 60 N 23050 -200 5 -0.86 7663200 330 3.15 23350 23350 23050 30200 16300 23250 23221.82 11.92 0 -308 23550 23400 23150 23000 22750 23450 23050 36 6950 100 17200 50 1 35562185 8197 5.97 0.66 12 0.00 3861.00 34986.00 25450 20240905 -9.43 17250 20240405 33.62 23500 -1.91 20250410 21000 9.76 20250304 25450 -9.43 20240905 17500 31.71 20240415 0.00 Y 192400 100 35 억 4239807 N N 479 N 00 N
10 20250411 160846 55 60.00 KOSPI 금융 N N N Y 60 N 23250 300 2 1.31 243343125 10492 22.76 23250 23300 22900 29800 16100 22950 23192.91 11.92 0 815 24316 23632 22816 22132 21316 23975 22475 36 6850 100 16980 50 1 35562185 8268 6.02 0.66 12 0.03 3861.00 34986.00 25450 20240905 -8.64 17250 20240405 34.78 23500 -1.06 20250410 21000 10.71 20250304 25450 -8.64 20240905 17500 32.86 20240415 0.00 Y 192400 100 35 억 4240142 N N 479 N 00 N
11 20250411 150854 55 60.00 KOSPI 금융 N N N Y 60 N 23200 250 2 1.09 226532975 9768 21.19 23250 23300 22900 29800 16100 22950 23191.34 11.92 0 958 24316 23632 22816 22132 21316 23975 22475 36 6850 100 16980 50 1 35562185 8250 6.01 0.66 12 0.03 3861.00 34986.00 25450 20240905 -8.84 17250 20240405 34.49 23500 -1.28 20250410 21000 10.48 20250304 25450 -8.84 20240905 17500 32.57 20240415 0.00 Y 192400 100 35 억 4240142 N N 1548 N 00 N
12 20250411 140853 55 60.00 KOSPI 금융 N N N Y 60 N 23200 250 2 1.09 198044525 8539 18.52 23250 23300 22900 29800 16100 22950 23192.94 11.92 0 866 24316 23632 22816 22132 21316 23975 22475 36 6850 100 16980 50 1 35562185 8250 6.01 0.66 12 0.02 3861.00 34986.00 25450 20240905 -8.84 17250 20240405 34.49 23500 -1.28 20250410 21000 10.48 20250304 25450 -8.84 20240905 17500 32.57 20240415 0.00 Y 192400 100 35 억 4240142 N N 1548 N 00 N