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
363280/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
20250414,161134,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2040,20,2,0.99,34186170,16805,47.31,2020,2050,2020,2625,1415,2020,2034.29,1.14,0,5830,2070,2045,2025,2000,1980,2057,2012,252,605,500,1410,5,1,50429268,1029,-0.84,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-54.26,1991,20250409,2.46,2770,-26.35,20250107,1991,2.46,20250409,4460,-54.26,20240826,1991,2.46,20250409,0.00,Y,363280,500,252 억,,572828,N,N,1467,N,00,N
20250414,151143,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2030,10,2,0.50,33305040,16373,46.09,2020,2050,2020,2625,1415,2020,2034.14,1.14,0,6091,2070,2045,2025,2000,1980,2057,2012,252,605,500,1410,5,1,50429268,1024,-0.84,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-54.48,1991,20250409,1.96,2770,-26.71,20250107,1991,1.96,20250409,4460,-54.48,20240826,1991,1.96,20250409,0.00,Y,363280,500,252 억,,572828,N,N,1877,N,00,N
20250414,141143,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2040,20,2,0.99,23377240,11492,32.35,2020,2050,2020,2625,1415,2020,2034.22,1.14,0,1679,2070,2045,2025,2000,1980,2057,2012,252,605,500,1410,5,1,50429268,1029,-0.84,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-54.26,1991,20250409,2.46,2770,-26.35,20250107,1991,2.46,20250409,4460,-54.26,20240826,1991,2.46,20250409,0.00,Y,363280,500,252 억,,572828,N,N,1877,N,00,N
20250414,131141,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2035,15,2,0.74,22546820,11084,31.20,2020,2050,2020,2625,1415,2020,2034.18,1.14,0,1405,2070,2045,2025,2000,1980,2057,2012,252,605,500,1410,5,1,50429268,1026,-0.84,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-54.37,1991,20250409,2.21,2770,-26.53,20250107,1991,2.21,20250409,4460,-54.37,20240826,1991,2.21,20250409,0.00,Y,363280,500,252 억,,572828,N,N,1877,N,00,N
20250414,121144,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2040,20,2,0.99,20682070,10169,28.63,2020,2050,2020,2625,1415,2020,2033.84,1.14,0,1548,2070,2045,2025,2000,1980,2057,2012,252,605,500,1410,5,1,50429268,1029,-0.84,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-54.26,1991,20250409,2.46,2770,-26.35,20250107,1991,2.46,20250409,4460,-54.26,20240826,1991,2.46,20250409,0.00,Y,363280,500,252 억,,572828,N,N,1877,N,00,N
20250414,111137,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2030,10,2,0.50,10646195,5231,14.73,2020,2050,2020,2625,1415,2020,2035.21,1.14,0,928,2070,2045,2025,2000,1980,2057,2012,252,605,500,1410,5,1,50429268,1024,-0.84,0.10,12,0.01,-2420.00,20069.00,4460,20240826,-54.48,1991,20250409,1.96,2770,-26.71,20250107,1991,1.96,20250409,4460,-54.48,20240826,1991,1.96,20250409,0.00,Y,363280,500,252 억,,572828,N,N,1877,N,00,N
20250414,101140,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2030,10,2,0.50,5742700,2818,7.93,2020,2050,2020,2625,1415,2020,2037.86,1.14,0,294,2070,2045,2025,2000,1980,2057,2012,252,605,500,1410,5,1,50429268,1024,-0.84,0.10,12,0.01,-2420.00,20069.00,4460,20240826,-54.48,1991,20250409,1.96,2770,-26.71,20250107,1991,1.96,20250409,4460,-54.48,20240826,1991,1.96,20250409,0.00,Y,363280,500,252 억,,572828,N,N,1877,N,00,N
20250414,091141,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2025,5,2,0.25,351445,173,0.49,2020,2045,2020,2625,1415,2020,2031.47,1.14,0,-25,2070,2045,2025,2000,1980,2057,2012,252,605,500,1410,5,1,50429268,1021,-0.84,0.10,12,0.00,-2420.00,20069.00,4460,20240826,-54.60,1991,20250409,1.71,2770,-26.90,20250107,1991,1.71,20250409,4460,-54.60,20240826,1991,1.71,20250409,0.00,Y,363280,500,252 억,,572828,N,N,1877,N,00,N
20250411,161128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2020,-30,5,-1.46,71802402,35524,63.72,2010,2050,2005,2665,1435,2050,2021.24,1.14,0,-1819,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1019,-0.83,0.10,12,0.07,-2420.00,20069.00,4460,20240826,-54.71,1991,20250409,1.46,2770,-27.08,20250107,1991,1.46,20250409,4460,-54.71,20240826,1991,1.46,20250409,0.00,Y,363280,500,252 억,,574589,N,N,1877,N,00,N
20250411,151139,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2015,-35,5,-1.71,62533007,30935,55.49,2010,2050,2005,2665,1435,2050,2021.43,1.14,0,-2715,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1016,-0.83,0.10,12,0.06,-2420.00,20069.00,4460,20240826,-54.82,1991,20250409,1.21,2770,-27.26,20250107,1991,1.21,20250409,4460,-54.82,20240826,1991,1.21,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,N,00,N
20250411,141137,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2015,-35,5,-1.71,61115725,30233,54.23,2010,2050,2005,2665,1435,2050,2021.49,1.14,0,-2148,2106,2077,2041,2012,1976,2092,2027,252,615,500,1430,5,1,50429268,1016,-0.83,0.10,12,0.06,-2420.00,20069.00,4460,20240826,-54.82,1991,20250409,1.21,2770,-27.26,20250107,1991,1.21,20250409,4460,-54.82,20240826,1991,1.21,20250409,0.00,Y,363280,500,252 억,,574589,N,N,0,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 161134 57 100.00 KOSPI 금융 N N N N N 2040 20 2 0.99 34186170 16805 47.31 2020 2050 2020 2625 1415 2020 2034.29 1.14 0 5830 2070 2045 2025 2000 1980 2057 2012 252 605 500 1410 5 1 50429268 1029 -0.84 0.10 12 0.03 -2420.00 20069.00 4460 20240826 -54.26 1991 20250409 2.46 2770 -26.35 20250107 1991 2.46 20250409 4460 -54.26 20240826 1991 2.46 20250409 0.00 Y 363280 500 252 억 572828 N N 1467 N 00 N
3 20250414 151143 57 100.00 KOSPI 금융 N N N N N 2030 10 2 0.50 33305040 16373 46.09 2020 2050 2020 2625 1415 2020 2034.14 1.14 0 6091 2070 2045 2025 2000 1980 2057 2012 252 605 500 1410 5 1 50429268 1024 -0.84 0.10 12 0.03 -2420.00 20069.00 4460 20240826 -54.48 1991 20250409 1.96 2770 -26.71 20250107 1991 1.96 20250409 4460 -54.48 20240826 1991 1.96 20250409 0.00 Y 363280 500 252 억 572828 N N 1877 N 00 N
4 20250414 141143 57 100.00 KOSPI 금융 N N N N N 2040 20 2 0.99 23377240 11492 32.35 2020 2050 2020 2625 1415 2020 2034.22 1.14 0 1679 2070 2045 2025 2000 1980 2057 2012 252 605 500 1410 5 1 50429268 1029 -0.84 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -54.26 1991 20250409 2.46 2770 -26.35 20250107 1991 2.46 20250409 4460 -54.26 20240826 1991 2.46 20250409 0.00 Y 363280 500 252 억 572828 N N 1877 N 00 N
5 20250414 131141 57 100.00 KOSPI 금융 N N N N N 2035 15 2 0.74 22546820 11084 31.20 2020 2050 2020 2625 1415 2020 2034.18 1.14 0 1405 2070 2045 2025 2000 1980 2057 2012 252 605 500 1410 5 1 50429268 1026 -0.84 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -54.37 1991 20250409 2.21 2770 -26.53 20250107 1991 2.21 20250409 4460 -54.37 20240826 1991 2.21 20250409 0.00 Y 363280 500 252 억 572828 N N 1877 N 00 N
6 20250414 121144 57 100.00 KOSPI 금융 N N N N N 2040 20 2 0.99 20682070 10169 28.63 2020 2050 2020 2625 1415 2020 2033.84 1.14 0 1548 2070 2045 2025 2000 1980 2057 2012 252 605 500 1410 5 1 50429268 1029 -0.84 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -54.26 1991 20250409 2.46 2770 -26.35 20250107 1991 2.46 20250409 4460 -54.26 20240826 1991 2.46 20250409 0.00 Y 363280 500 252 억 572828 N N 1877 N 00 N
7 20250414 111137 57 100.00 KOSPI 금융 N N N N N 2030 10 2 0.50 10646195 5231 14.73 2020 2050 2020 2625 1415 2020 2035.21 1.14 0 928 2070 2045 2025 2000 1980 2057 2012 252 605 500 1410 5 1 50429268 1024 -0.84 0.10 12 0.01 -2420.00 20069.00 4460 20240826 -54.48 1991 20250409 1.96 2770 -26.71 20250107 1991 1.96 20250409 4460 -54.48 20240826 1991 1.96 20250409 0.00 Y 363280 500 252 억 572828 N N 1877 N 00 N
8 20250414 101140 57 100.00 KOSPI 금융 N N N N N 2030 10 2 0.50 5742700 2818 7.93 2020 2050 2020 2625 1415 2020 2037.86 1.14 0 294 2070 2045 2025 2000 1980 2057 2012 252 605 500 1410 5 1 50429268 1024 -0.84 0.10 12 0.01 -2420.00 20069.00 4460 20240826 -54.48 1991 20250409 1.96 2770 -26.71 20250107 1991 1.96 20250409 4460 -54.48 20240826 1991 1.96 20250409 0.00 Y 363280 500 252 억 572828 N N 1877 N 00 N
9 20250414 091141 57 100.00 KOSPI 금융 N N N N N 2025 5 2 0.25 351445 173 0.49 2020 2045 2020 2625 1415 2020 2031.47 1.14 0 -25 2070 2045 2025 2000 1980 2057 2012 252 605 500 1410 5 1 50429268 1021 -0.84 0.10 12 0.00 -2420.00 20069.00 4460 20240826 -54.60 1991 20250409 1.71 2770 -26.90 20250107 1991 1.71 20250409 4460 -54.60 20240826 1991 1.71 20250409 0.00 Y 363280 500 252 억 572828 N N 1877 N 00 N
10 20250411 161128 57 100.00 KOSPI 금융 N N N N N 2020 -30 5 -1.46 71802402 35524 63.72 2010 2050 2005 2665 1435 2050 2021.24 1.14 0 -1819 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1019 -0.83 0.10 12 0.07 -2420.00 20069.00 4460 20240826 -54.71 1991 20250409 1.46 2770 -27.08 20250107 1991 1.46 20250409 4460 -54.71 20240826 1991 1.46 20250409 0.00 Y 363280 500 252 억 574589 N N 1877 N 00 N
11 20250411 151139 57 100.00 KOSPI 금융 N N N N N 2015 -35 5 -1.71 62533007 30935 55.49 2010 2050 2005 2665 1435 2050 2021.43 1.14 0 -2715 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1016 -0.83 0.10 12 0.06 -2420.00 20069.00 4460 20240826 -54.82 1991 20250409 1.21 2770 -27.26 20250107 1991 1.21 20250409 4460 -54.82 20240826 1991 1.21 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N
12 20250411 141137 57 100.00 KOSPI 금융 N N N N N 2015 -35 5 -1.71 61115725 30233 54.23 2010 2050 2005 2665 1435 2050 2021.49 1.14 0 -2148 2106 2077 2041 2012 1976 2092 2027 252 615 500 1430 5 1 50429268 1016 -0.83 0.10 12 0.06 -2420.00 20069.00 4460 20240826 -54.82 1991 20250409 1.21 2770 -27.26 20250107 1991 1.21 20250409 4460 -54.82 20240826 1991 1.21 20250409 0.00 Y 363280 500 252 억 574589 N N 0 N 00 N