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
244920/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
20250414,160951,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4285,155,2,3.75,464138232,108644,153.71,4100,4335,4100,5360,2895,4130,4272.09,2.15,0,13116,4223,4176,4118,4071,4013,4200,4095,113,1230,500,3050,5,1,22607693,969,38.95,0.64,12,0.48,110.00,6659.00,4840,20241203,-11.47,3535,20240805,21.22,4565,-6.13,20250102,3870,10.72,20250409,4840,-11.47,20241203,3535,21.22,20240805,1.81,Y,244920,500,113 억,,486216,N,N,33,N,00,N
20250414,151000,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4265,135,2,3.27,451656102,105731,149.59,4100,4335,4100,5360,2895,4130,4271.75,2.15,0,11763,4223,4176,4118,4071,4013,4200,4095,113,1230,500,3050,5,1,22607693,964,38.77,0.64,12,0.47,110.00,6659.00,4840,20241203,-11.88,3535,20240805,20.65,4565,-6.57,20250102,3870,10.21,20250409,4840,-11.88,20241203,3535,20.65,20240805,1.81,Y,244920,500,113 억,,486216,N,N,33,N,00,N
20250414,140959,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4325,195,2,4.72,354643779,83126,117.61,4100,4335,4100,5360,2895,4130,4266.34,2.15,0,11384,4223,4176,4118,4071,4013,4200,4095,113,1230,500,3050,5,1,22607693,978,39.32,0.65,12,0.37,110.00,6659.00,4840,20241203,-10.64,3535,20240805,22.35,4565,-5.26,20250102,3870,11.76,20250409,4840,-10.64,20241203,3535,22.35,20240805,1.81,Y,244920,500,113 억,,486216,N,N,33,N,00,N
20250414,130957,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4315,185,2,4.48,325089279,76292,107.94,4100,4330,4100,5360,2895,4130,4261.12,2.15,0,11141,4223,4176,4118,4071,4013,4200,4095,113,1230,500,3050,5,1,22607693,976,39.23,0.65,12,0.34,110.00,6659.00,4840,20241203,-10.85,3535,20240805,22.07,4565,-5.48,20250102,3870,11.50,20250409,4840,-10.85,20241203,3535,22.07,20240805,1.81,Y,244920,500,113 억,,486216,N,N,33,N,00,N
20250414,120959,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4300,170,2,4.12,252339124,59414,84.06,4100,4330,4100,5360,2895,4130,4247.13,2.15,0,6077,4223,4176,4118,4071,4013,4200,4095,113,1230,500,3050,5,1,22607693,972,39.09,0.65,12,0.26,110.00,6659.00,4840,20241203,-11.16,3535,20240805,21.64,4565,-5.81,20250102,3870,11.11,20250409,4840,-11.16,20241203,3535,21.64,20240805,1.81,Y,244920,500,113 억,,486216,N,N,33,N,00,N
20250414,110954,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4250,120,2,2.91,174785780,41390,58.56,4100,4285,4100,5360,2895,4130,4222.90,2.15,0,2634,4223,4176,4118,4071,4013,4200,4095,113,1230,500,3050,5,1,22607693,961,38.64,0.64,12,0.18,110.00,6659.00,4840,20241203,-12.19,3535,20240805,20.23,4565,-6.90,20250102,3870,9.82,20250409,4840,-12.19,20241203,3535,20.23,20240805,1.81,Y,244920,500,113 억,,486216,N,N,33,N,00,N
20250414,100957,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4205,75,2,1.82,72114535,17267,24.43,4100,4230,4100,5360,2895,4130,4176.44,2.15,0,2726,4223,4176,4118,4071,4013,4200,4095,113,1230,500,3050,5,1,22607693,951,38.23,0.63,12,0.08,110.00,6659.00,4840,20241203,-13.12,3535,20240805,18.95,4565,-7.89,20250102,3870,8.66,20250409,4840,-13.12,20241203,3535,18.95,20240805,1.81,Y,244920,500,113 억,,486216,N,N,33,N,00,N
20250414,090957,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4160,30,2,0.73,8181725,1992,2.82,4100,4160,4100,5360,2895,4130,4107.29,2.15,0,652,4223,4176,4118,4071,4013,4200,4095,113,1230,500,3050,5,1,22607693,940,37.82,0.62,12,0.01,110.00,6659.00,4840,20241203,-14.05,3535,20240805,17.68,4565,-8.87,20250102,3870,7.49,20250409,4840,-14.05,20241203,3535,17.68,20240805,1.81,Y,244920,500,113 억,,486216,N,N,33,N,00,N
20250411,160947,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4130,-25,5,-0.60,291840450,70681,49.18,4075,4165,4060,5400,2910,4155,4128.98,2.03,0,27795,4271,4212,4121,4062,3971,4242,4092,113,1245,500,3070,5,1,22607693,934,37.55,0.62,12,0.31,110.00,6659.00,4840,20241203,-14.67,3535,20240805,16.83,4565,-9.53,20250102,3870,6.72,20250409,4840,-14.67,20241203,3535,16.83,20240805,1.75,Y,244920,500,113 억,,458002,N,N,33,N,00,N
20250411,150956,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4140,-15,5,-0.36,276666315,67009,46.62,4075,4165,4060,5400,2910,4155,4128.79,2.03,0,27920,4271,4212,4121,4062,3971,4242,4092,113,1245,500,3070,5,1,22607693,936,37.64,0.62,12,0.30,110.00,6659.00,4840,20241203,-14.46,3535,20240805,17.11,4565,-9.31,20250102,3870,6.98,20250409,4840,-14.46,20241203,3535,17.11,20240805,1.75,Y,244920,500,113 억,,458002,N,N,49,N,00,N
20250411,140954,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4145,-10,5,-0.24,268513825,65040,45.25,4075,4165,4060,5400,2910,4155,4128.44,2.03,0,26617,4271,4212,4121,4062,3971,4242,4092,113,1245,500,3070,5,1,22607693,937,37.68,0.62,12,0.29,110.00,6659.00,4840,20241203,-14.36,3535,20240805,17.26,4565,-9.20,20250102,3870,7.11,20250409,4840,-14.36,20241203,3535,17.26,20240805,1.75,Y,244920,500,113 억,,458002,N,N,49,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 160951 57 100.00 KOSPI 금융 N N N N N 4285 155 2 3.75 464138232 108644 153.71 4100 4335 4100 5360 2895 4130 4272.09 2.15 0 13116 4223 4176 4118 4071 4013 4200 4095 113 1230 500 3050 5 1 22607693 969 38.95 0.64 12 0.48 110.00 6659.00 4840 20241203 -11.47 3535 20240805 21.22 4565 -6.13 20250102 3870 10.72 20250409 4840 -11.47 20241203 3535 21.22 20240805 1.81 Y 244920 500 113 억 486216 N N 33 N 00 N
3 20250414 151000 57 100.00 KOSPI 금융 N N N N N 4265 135 2 3.27 451656102 105731 149.59 4100 4335 4100 5360 2895 4130 4271.75 2.15 0 11763 4223 4176 4118 4071 4013 4200 4095 113 1230 500 3050 5 1 22607693 964 38.77 0.64 12 0.47 110.00 6659.00 4840 20241203 -11.88 3535 20240805 20.65 4565 -6.57 20250102 3870 10.21 20250409 4840 -11.88 20241203 3535 20.65 20240805 1.81 Y 244920 500 113 억 486216 N N 33 N 00 N
4 20250414 140959 57 100.00 KOSPI 금융 N N N N N 4325 195 2 4.72 354643779 83126 117.61 4100 4335 4100 5360 2895 4130 4266.34 2.15 0 11384 4223 4176 4118 4071 4013 4200 4095 113 1230 500 3050 5 1 22607693 978 39.32 0.65 12 0.37 110.00 6659.00 4840 20241203 -10.64 3535 20240805 22.35 4565 -5.26 20250102 3870 11.76 20250409 4840 -10.64 20241203 3535 22.35 20240805 1.81 Y 244920 500 113 억 486216 N N 33 N 00 N
5 20250414 130957 57 100.00 KOSPI 금융 N N N N N 4315 185 2 4.48 325089279 76292 107.94 4100 4330 4100 5360 2895 4130 4261.12 2.15 0 11141 4223 4176 4118 4071 4013 4200 4095 113 1230 500 3050 5 1 22607693 976 39.23 0.65 12 0.34 110.00 6659.00 4840 20241203 -10.85 3535 20240805 22.07 4565 -5.48 20250102 3870 11.50 20250409 4840 -10.85 20241203 3535 22.07 20240805 1.81 Y 244920 500 113 억 486216 N N 33 N 00 N
6 20250414 120959 57 100.00 KOSPI 금융 N N N N N 4300 170 2 4.12 252339124 59414 84.06 4100 4330 4100 5360 2895 4130 4247.13 2.15 0 6077 4223 4176 4118 4071 4013 4200 4095 113 1230 500 3050 5 1 22607693 972 39.09 0.65 12 0.26 110.00 6659.00 4840 20241203 -11.16 3535 20240805 21.64 4565 -5.81 20250102 3870 11.11 20250409 4840 -11.16 20241203 3535 21.64 20240805 1.81 Y 244920 500 113 억 486216 N N 33 N 00 N
7 20250414 110954 57 100.00 KOSPI 금융 N N N N N 4250 120 2 2.91 174785780 41390 58.56 4100 4285 4100 5360 2895 4130 4222.90 2.15 0 2634 4223 4176 4118 4071 4013 4200 4095 113 1230 500 3050 5 1 22607693 961 38.64 0.64 12 0.18 110.00 6659.00 4840 20241203 -12.19 3535 20240805 20.23 4565 -6.90 20250102 3870 9.82 20250409 4840 -12.19 20241203 3535 20.23 20240805 1.81 Y 244920 500 113 억 486216 N N 33 N 00 N
8 20250414 100957 57 100.00 KOSPI 금융 N N N N N 4205 75 2 1.82 72114535 17267 24.43 4100 4230 4100 5360 2895 4130 4176.44 2.15 0 2726 4223 4176 4118 4071 4013 4200 4095 113 1230 500 3050 5 1 22607693 951 38.23 0.63 12 0.08 110.00 6659.00 4840 20241203 -13.12 3535 20240805 18.95 4565 -7.89 20250102 3870 8.66 20250409 4840 -13.12 20241203 3535 18.95 20240805 1.81 Y 244920 500 113 억 486216 N N 33 N 00 N
9 20250414 090957 57 100.00 KOSPI 금융 N N N N N 4160 30 2 0.73 8181725 1992 2.82 4100 4160 4100 5360 2895 4130 4107.29 2.15 0 652 4223 4176 4118 4071 4013 4200 4095 113 1230 500 3050 5 1 22607693 940 37.82 0.62 12 0.01 110.00 6659.00 4840 20241203 -14.05 3535 20240805 17.68 4565 -8.87 20250102 3870 7.49 20250409 4840 -14.05 20241203 3535 17.68 20240805 1.81 Y 244920 500 113 억 486216 N N 33 N 00 N
10 20250411 160947 57 100.00 KOSPI 금융 N N N N N 4130 -25 5 -0.60 291840450 70681 49.18 4075 4165 4060 5400 2910 4155 4128.98 2.03 0 27795 4271 4212 4121 4062 3971 4242 4092 113 1245 500 3070 5 1 22607693 934 37.55 0.62 12 0.31 110.00 6659.00 4840 20241203 -14.67 3535 20240805 16.83 4565 -9.53 20250102 3870 6.72 20250409 4840 -14.67 20241203 3535 16.83 20240805 1.75 Y 244920 500 113 억 458002 N N 33 N 00 N
11 20250411 150956 57 100.00 KOSPI 금융 N N N N N 4140 -15 5 -0.36 276666315 67009 46.62 4075 4165 4060 5400 2910 4155 4128.79 2.03 0 27920 4271 4212 4121 4062 3971 4242 4092 113 1245 500 3070 5 1 22607693 936 37.64 0.62 12 0.30 110.00 6659.00 4840 20241203 -14.46 3535 20240805 17.11 4565 -9.31 20250102 3870 6.98 20250409 4840 -14.46 20241203 3535 17.11 20240805 1.75 Y 244920 500 113 억 458002 N N 49 N 00 N
12 20250411 140954 57 100.00 KOSPI 금융 N N N N N 4145 -10 5 -0.24 268513825 65040 45.25 4075 4165 4060 5400 2910 4155 4128.44 2.03 0 26617 4271 4212 4121 4062 3971 4242 4092 113 1245 500 3070 5 1 22607693 937 37.68 0.62 12 0.29 110.00 6659.00 4840 20241203 -14.36 3535 20240805 17.26 4565 -9.20 20250102 3870 7.11 20250409 4840 -14.36 20241203 3535 17.26 20240805 1.75 Y 244920 500 113 억 458002 N N 49 N 00 N