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
229640/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
20250414,160937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31000,850,2,2.82,4636462400,150788,83.62,31000,31300,30000,39150,21150,30150,30748.19,4.98,0,-54029,31883,31016,29383,28516,26883,31450,28950,153,9000,500,21700,50,1,30624879,9494,30.39,5.12,12,0.49,1020.00,6056.00,51300,20250120,-39.57,17470,20240417,77.45,51300,-39.57,20250120,26100,18.77,20250409,51300,-39.57,20250120,17470,77.45,20240417,1.42,Y,229640,500,153 억,,1525228,N,N,7762,N,00,N
20250414,150946,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31050,900,2,2.99,4380678000,142538,79.05,31000,31300,30000,39150,21150,30150,30733.40,4.98,0,-52687,31883,31016,29383,28516,26883,31450,28950,153,9000,500,21700,50,1,30624879,9509,30.44,5.13,12,0.47,1020.00,6056.00,51300,20250120,-39.47,17470,20240417,77.73,51300,-39.47,20250120,26100,18.97,20250409,51300,-39.47,20250120,17470,77.73,20240417,1.42,Y,229640,500,153 억,,1525228,N,N,8351,N,00,N
20250414,140945,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30850,700,2,2.32,3297309025,107755,59.76,31000,31050,30000,39150,21150,30150,30600.06,4.98,0,-39996,31883,31016,29383,28516,26883,31450,28950,153,9000,500,21700,50,1,30624879,9448,30.25,5.09,12,0.35,1020.00,6056.00,51300,20250120,-39.86,17470,20240417,76.59,51300,-39.86,20250120,26100,18.20,20250409,51300,-39.86,20250120,17470,76.59,20240417,1.42,Y,229640,500,153 억,,1525228,N,N,8351,N,00,N
20250414,130943,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30500,350,2,1.16,2624468875,85906,47.64,31000,31050,30000,39150,21150,30150,30550.47,4.98,0,-38613,31883,31016,29383,28516,26883,31450,28950,153,9000,500,21700,50,1,30624879,9341,29.90,5.04,12,0.28,1020.00,6056.00,51300,20250120,-40.55,17470,20240417,74.58,51300,-40.55,20250120,26100,16.86,20250409,51300,-40.55,20250120,17470,74.58,20240417,1.42,Y,229640,500,153 억,,1525228,N,N,8351,N,00,N
20250414,120945,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30550,400,2,1.33,2352102025,77005,42.70,31000,31050,30000,39150,21150,30150,30544.80,4.98,0,-33890,31883,31016,29383,28516,26883,31450,28950,153,9000,500,21700,50,1,30624879,9356,29.95,5.04,12,0.25,1020.00,6056.00,51300,20250120,-40.45,17470,20240417,74.87,51300,-40.45,20250120,26100,17.05,20250409,51300,-40.45,20250120,17470,74.87,20240417,1.42,Y,229640,500,153 억,,1525228,N,N,8351,N,00,N
20250414,110940,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30300,150,2,0.50,1951132150,63857,35.41,31000,31050,30000,39150,21150,30150,30554.71,4.98,0,-31952,31883,31016,29383,28516,26883,31450,28950,153,9000,500,21700,50,1,30624879,9279,29.71,5.00,12,0.21,1020.00,6056.00,51300,20250120,-40.94,17470,20240417,73.44,51300,-40.94,20250120,26100,16.09,20250409,51300,-40.94,20250120,17470,73.44,20240417,1.42,Y,229640,500,153 억,,1525228,N,N,8351,N,00,N
20250414,100943,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30350,200,2,0.66,1454442300,47399,26.29,31000,31050,30250,39150,21150,30150,30685.08,4.98,0,-23588,31883,31016,29383,28516,26883,31450,28950,153,9000,500,21700,50,1,30624879,9295,29.75,5.01,12,0.15,1020.00,6056.00,51300,20250120,-40.84,17470,20240417,73.73,51300,-40.84,20250120,26100,16.28,20250409,51300,-40.84,20250120,17470,73.73,20240417,1.42,Y,229640,500,153 억,,1525228,N,N,8351,N,00,N
20250414,090943,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,450,2,1.49,579336050,18797,10.42,31000,31050,30500,39150,21150,30150,30820.67,4.98,0,-8524,31883,31016,29383,28516,26883,31450,28950,153,9000,500,21700,50,1,30624879,9371,30.00,5.05,12,0.06,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,26100,17.24,20250409,51300,-40.35,20250120,17470,75.16,20240417,1.42,Y,229640,500,153 억,,1525228,N,N,8351,N,00,N
20250411,160933,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30150,1700,2,5.98,5349154975,180324,160.87,27900,30250,27750,36950,19950,28450,29664.09,4.98,0,758,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9233,29.56,4.98,12,0.59,1020.00,6056.00,51300,20250120,-41.23,17470,20240417,72.58,51300,-41.23,20250120,26100,15.52,20250409,51300,-41.23,20250120,17470,72.58,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,8351,N,00,N
20250411,150942,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30050,1600,2,5.62,5099966875,172050,153.49,27900,30250,27750,36950,19950,28450,29642.35,4.98,0,-902,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9203,29.46,4.96,12,0.56,1020.00,6056.00,51300,20250120,-41.42,17470,20240417,72.01,51300,-41.42,20250120,26100,15.13,20250409,51300,-41.42,20250120,17470,72.01,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,N,00,N
20250411,140940,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30000,1550,2,5.45,4512004625,152445,136.00,27900,30200,27750,36950,19950,28450,29597.59,4.98,0,-2659,29650,29050,28300,27700,26950,28675,27325,153,8500,500,20480,50,1,30624879,9187,29.41,4.95,12,0.50,1020.00,6056.00,51300,20250120,-41.52,17470,20240417,71.72,51300,-41.52,20250120,26100,14.94,20250409,51300,-41.52,20250120,17470,71.72,20240417,1.45,Y,229640,500,153 억,,1525252,N,N,4549,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 160937 55 40.00 KOSPI 금융 N N N Y 40 N 31000 850 2 2.82 4636462400 150788 83.62 31000 31300 30000 39150 21150 30150 30748.19 4.98 0 -54029 31883 31016 29383 28516 26883 31450 28950 153 9000 500 21700 50 1 30624879 9494 30.39 5.12 12 0.49 1020.00 6056.00 51300 20250120 -39.57 17470 20240417 77.45 51300 -39.57 20250120 26100 18.77 20250409 51300 -39.57 20250120 17470 77.45 20240417 1.42 Y 229640 500 153 억 1525228 N N 7762 N 00 N
3 20250414 150946 55 40.00 KOSPI 금융 N N N Y 40 N 31050 900 2 2.99 4380678000 142538 79.05 31000 31300 30000 39150 21150 30150 30733.40 4.98 0 -52687 31883 31016 29383 28516 26883 31450 28950 153 9000 500 21700 50 1 30624879 9509 30.44 5.13 12 0.47 1020.00 6056.00 51300 20250120 -39.47 17470 20240417 77.73 51300 -39.47 20250120 26100 18.97 20250409 51300 -39.47 20250120 17470 77.73 20240417 1.42 Y 229640 500 153 억 1525228 N N 8351 N 00 N
4 20250414 140945 55 40.00 KOSPI 금융 N N N Y 40 N 30850 700 2 2.32 3297309025 107755 59.76 31000 31050 30000 39150 21150 30150 30600.06 4.98 0 -39996 31883 31016 29383 28516 26883 31450 28950 153 9000 500 21700 50 1 30624879 9448 30.25 5.09 12 0.35 1020.00 6056.00 51300 20250120 -39.86 17470 20240417 76.59 51300 -39.86 20250120 26100 18.20 20250409 51300 -39.86 20250120 17470 76.59 20240417 1.42 Y 229640 500 153 억 1525228 N N 8351 N 00 N
5 20250414 130943 55 40.00 KOSPI 금융 N N N Y 40 N 30500 350 2 1.16 2624468875 85906 47.64 31000 31050 30000 39150 21150 30150 30550.47 4.98 0 -38613 31883 31016 29383 28516 26883 31450 28950 153 9000 500 21700 50 1 30624879 9341 29.90 5.04 12 0.28 1020.00 6056.00 51300 20250120 -40.55 17470 20240417 74.58 51300 -40.55 20250120 26100 16.86 20250409 51300 -40.55 20250120 17470 74.58 20240417 1.42 Y 229640 500 153 억 1525228 N N 8351 N 00 N
6 20250414 120945 55 40.00 KOSPI 금융 N N N Y 40 N 30550 400 2 1.33 2352102025 77005 42.70 31000 31050 30000 39150 21150 30150 30544.80 4.98 0 -33890 31883 31016 29383 28516 26883 31450 28950 153 9000 500 21700 50 1 30624879 9356 29.95 5.04 12 0.25 1020.00 6056.00 51300 20250120 -40.45 17470 20240417 74.87 51300 -40.45 20250120 26100 17.05 20250409 51300 -40.45 20250120 17470 74.87 20240417 1.42 Y 229640 500 153 억 1525228 N N 8351 N 00 N
7 20250414 110940 55 40.00 KOSPI 금융 N N N Y 40 N 30300 150 2 0.50 1951132150 63857 35.41 31000 31050 30000 39150 21150 30150 30554.71 4.98 0 -31952 31883 31016 29383 28516 26883 31450 28950 153 9000 500 21700 50 1 30624879 9279 29.71 5.00 12 0.21 1020.00 6056.00 51300 20250120 -40.94 17470 20240417 73.44 51300 -40.94 20250120 26100 16.09 20250409 51300 -40.94 20250120 17470 73.44 20240417 1.42 Y 229640 500 153 억 1525228 N N 8351 N 00 N
8 20250414 100943 55 40.00 KOSPI 금융 N N N Y 40 N 30350 200 2 0.66 1454442300 47399 26.29 31000 31050 30250 39150 21150 30150 30685.08 4.98 0 -23588 31883 31016 29383 28516 26883 31450 28950 153 9000 500 21700 50 1 30624879 9295 29.75 5.01 12 0.15 1020.00 6056.00 51300 20250120 -40.84 17470 20240417 73.73 51300 -40.84 20250120 26100 16.28 20250409 51300 -40.84 20250120 17470 73.73 20240417 1.42 Y 229640 500 153 억 1525228 N N 8351 N 00 N
9 20250414 090943 55 40.00 KOSPI 금융 N N N Y 40 N 30600 450 2 1.49 579336050 18797 10.42 31000 31050 30500 39150 21150 30150 30820.67 4.98 0 -8524 31883 31016 29383 28516 26883 31450 28950 153 9000 500 21700 50 1 30624879 9371 30.00 5.05 12 0.06 1020.00 6056.00 51300 20250120 -40.35 17470 20240417 75.16 51300 -40.35 20250120 26100 17.24 20250409 51300 -40.35 20250120 17470 75.16 20240417 1.42 Y 229640 500 153 억 1525228 N N 8351 N 00 N
10 20250411 160933 55 40.00 KOSPI 금융 N N N Y 40 N 30150 1700 2 5.98 5349154975 180324 160.87 27900 30250 27750 36950 19950 28450 29664.09 4.98 0 758 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9233 29.56 4.98 12 0.59 1020.00 6056.00 51300 20250120 -41.23 17470 20240417 72.58 51300 -41.23 20250120 26100 15.52 20250409 51300 -41.23 20250120 17470 72.58 20240417 1.45 Y 229640 500 153 억 1525252 N N 8351 N 00 N
11 20250411 150942 55 40.00 KOSPI 금융 N N N Y 40 N 30050 1600 2 5.62 5099966875 172050 153.49 27900 30250 27750 36950 19950 28450 29642.35 4.98 0 -902 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9203 29.46 4.96 12 0.56 1020.00 6056.00 51300 20250120 -41.42 17470 20240417 72.01 51300 -41.42 20250120 26100 15.13 20250409 51300 -41.42 20250120 17470 72.01 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N
12 20250411 140940 55 40.00 KOSPI 금융 N N N Y 40 N 30000 1550 2 5.45 4512004625 152445 136.00 27900 30200 27750 36950 19950 28450 29597.59 4.98 0 -2659 29650 29050 28300 27700 26950 28675 27325 153 8500 500 20480 50 1 30624879 9187 29.41 4.95 12 0.50 1020.00 6056.00 51300 20250120 -41.52 17470 20240417 71.72 51300 -41.52 20250120 26100 14.94 20250409 51300 -41.52 20250120 17470 71.72 20240417 1.45 Y 229640 500 153 억 1525252 N N 4549 N 00 N