ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
487570/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
20250415,161310,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38000,300,2,0.80,192021000,5042,90.83,37650,38600,37600,49000,26400,37700,38084.29,3.41,0,1174,38300,38000,37700,37400,37100,37850,37250,186,11300,5000,25630,50,1,3725927,1416,63.97,0.26,12,0.14,594.00,147666.00,118000,20240729,-67.80,27600,20250203,37.68,41250,-7.88,20250328,27600,37.68,20250203,118000,-67.80,20240729,27600,37.68,20250203,0.45,Y,487570,5000,186 억,,127220,N,N,364,N,00,N
20250415,151323,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37950,250,2,0.66,182678900,4796,86.40,37650,38600,37600,49000,26400,37700,38089.85,3.41,0,1368,38300,38000,37700,37400,37100,37850,37250,186,11300,5000,25630,50,1,3725927,1414,63.89,0.26,12,0.13,594.00,147666.00,118000,20240729,-67.84,27600,20250203,37.50,41250,-8.00,20250328,27600,37.50,20250203,118000,-67.84,20240729,27600,37.50,20250203,0.45,Y,487570,5000,186 억,,127220,N,N,330,N,00,N
20250415,141321,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37900,200,2,0.53,176337650,4629,83.39,37650,38600,37600,49000,26400,37700,38094.11,3.41,0,1401,38300,38000,37700,37400,37100,37850,37250,186,11300,5000,25630,50,1,3725927,1412,63.80,0.26,12,0.12,594.00,147666.00,118000,20240729,-67.88,27600,20250203,37.32,41250,-8.12,20250328,27600,37.32,20250203,118000,-67.88,20240729,27600,37.32,20250203,0.45,Y,487570,5000,186 억,,127220,N,N,330,N,00,N
20250415,131323,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37950,250,2,0.66,164277850,4311,77.66,37650,38600,37600,49000,26400,37700,38106.67,3.41,0,1514,38300,38000,37700,37400,37100,37850,37250,186,11300,5000,25630,50,1,3725927,1414,63.89,0.26,12,0.12,594.00,147666.00,118000,20240729,-67.84,27600,20250203,37.50,41250,-8.00,20250328,27600,37.50,20250203,118000,-67.84,20240729,27600,37.50,20250203,0.45,Y,487570,5000,186 억,,127220,N,N,330,N,00,N
20250415,121320,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37900,200,2,0.53,156068650,4094,73.75,37650,38600,37600,49000,26400,37700,38121.31,3.41,0,1469,38300,38000,37700,37400,37100,37850,37250,186,11300,5000,25630,50,1,3725927,1412,63.80,0.26,12,0.11,594.00,147666.00,118000,20240729,-67.88,27600,20250203,37.32,41250,-8.12,20250328,27600,37.32,20250203,118000,-67.88,20240729,27600,37.32,20250203,0.45,Y,487570,5000,186 억,,127220,N,N,330,N,00,N
20250415,111321,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38000,300,2,0.80,141067500,3698,66.62,37650,38600,37600,49000,26400,37700,38146.97,3.41,0,1587,38300,38000,37700,37400,37100,37850,37250,186,11300,5000,25630,50,1,3725927,1416,63.97,0.26,12,0.10,594.00,147666.00,118000,20240729,-67.80,27600,20250203,37.68,41250,-7.88,20250328,27600,37.68,20250203,118000,-67.80,20240729,27600,37.68,20250203,0.45,Y,487570,5000,186 억,,127220,N,N,330,N,00,N
20250415,101321,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37950,250,2,0.66,131613150,3449,62.13,37650,38600,37600,49000,26400,37700,38159.80,3.41,0,1658,38300,38000,37700,37400,37100,37850,37250,186,11300,5000,25630,50,1,3725927,1414,63.89,0.26,12,0.09,594.00,147666.00,118000,20240729,-67.84,27600,20250203,37.50,41250,-8.00,20250328,27600,37.50,20250203,118000,-67.84,20240729,27600,37.50,20250203,0.45,Y,487570,5000,186 억,,127220,N,N,330,N,00,N
20250415,091326,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37650,-50,5,-0.13,4794100,127,2.29,37650,38050,37600,49000,26400,37700,37748.82,3.41,0,-58,38300,38000,37700,37400,37100,37850,37250,186,11300,5000,25630,50,1,3725927,1403,63.38,0.25,12,0.00,594.00,147666.00,118000,20240729,-68.09,27600,20250203,36.41,41250,-8.73,20250328,27600,36.41,20250203,118000,-68.09,20240729,27600,36.41,20250203,0.45,Y,487570,5000,186 억,,127220,N,N,330,N,00,N
20250414,161305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37700,-50,5,-0.13,209169925,5551,101.06,37900,38000,37400,49050,26450,37750,37681.49,3.44,0,-1092,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1405,63.47,0.26,12,0.15,594.00,147666.00,118000,20240729,-68.05,27600,20250203,36.59,41250,-8.61,20250328,27600,36.59,20250203,118000,-68.05,20240729,27600,36.59,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,330,N,00,N
20250414,151316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37850,100,2,0.26,203099625,5390,98.12,37900,38000,37400,49050,26450,37750,37680.82,3.44,0,-1082,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1410,63.72,0.26,12,0.14,594.00,147666.00,118000,20240729,-67.92,27600,20250203,37.14,41250,-8.24,20250328,27600,37.14,20250203,118000,-67.92,20240729,27600,37.14,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,N,00,N
20250414,141316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37650,-100,5,-0.26,155617325,4132,75.22,37900,38000,37400,49050,26450,37750,37661.50,3.44,0,-701,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1403,63.38,0.25,12,0.11,594.00,147666.00,118000,20240729,-68.09,27600,20250203,36.41,41250,-8.73,20250328,27600,36.41,20250203,118000,-68.09,20240729,27600,36.41,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,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 20250415 161310 57 100.00 KOSPI 금융 N N N N N 38000 300 2 0.80 192021000 5042 90.83 37650 38600 37600 49000 26400 37700 38084.29 3.41 0 1174 38300 38000 37700 37400 37100 37850 37250 186 11300 5000 25630 50 1 3725927 1416 63.97 0.26 12 0.14 594.00 147666.00 118000 20240729 -67.80 27600 20250203 37.68 41250 -7.88 20250328 27600 37.68 20250203 118000 -67.80 20240729 27600 37.68 20250203 0.45 Y 487570 5000 186 억 127220 N N 364 N 00 N
3 20250415 151323 57 100.00 KOSPI 금융 N N N N N 37950 250 2 0.66 182678900 4796 86.40 37650 38600 37600 49000 26400 37700 38089.85 3.41 0 1368 38300 38000 37700 37400 37100 37850 37250 186 11300 5000 25630 50 1 3725927 1414 63.89 0.26 12 0.13 594.00 147666.00 118000 20240729 -67.84 27600 20250203 37.50 41250 -8.00 20250328 27600 37.50 20250203 118000 -67.84 20240729 27600 37.50 20250203 0.45 Y 487570 5000 186 억 127220 N N 330 N 00 N
4 20250415 141321 57 100.00 KOSPI 금융 N N N N N 37900 200 2 0.53 176337650 4629 83.39 37650 38600 37600 49000 26400 37700 38094.11 3.41 0 1401 38300 38000 37700 37400 37100 37850 37250 186 11300 5000 25630 50 1 3725927 1412 63.80 0.26 12 0.12 594.00 147666.00 118000 20240729 -67.88 27600 20250203 37.32 41250 -8.12 20250328 27600 37.32 20250203 118000 -67.88 20240729 27600 37.32 20250203 0.45 Y 487570 5000 186 억 127220 N N 330 N 00 N
5 20250415 131323 57 100.00 KOSPI 금융 N N N N N 37950 250 2 0.66 164277850 4311 77.66 37650 38600 37600 49000 26400 37700 38106.67 3.41 0 1514 38300 38000 37700 37400 37100 37850 37250 186 11300 5000 25630 50 1 3725927 1414 63.89 0.26 12 0.12 594.00 147666.00 118000 20240729 -67.84 27600 20250203 37.50 41250 -8.00 20250328 27600 37.50 20250203 118000 -67.84 20240729 27600 37.50 20250203 0.45 Y 487570 5000 186 억 127220 N N 330 N 00 N
6 20250415 121320 57 100.00 KOSPI 금융 N N N N N 37900 200 2 0.53 156068650 4094 73.75 37650 38600 37600 49000 26400 37700 38121.31 3.41 0 1469 38300 38000 37700 37400 37100 37850 37250 186 11300 5000 25630 50 1 3725927 1412 63.80 0.26 12 0.11 594.00 147666.00 118000 20240729 -67.88 27600 20250203 37.32 41250 -8.12 20250328 27600 37.32 20250203 118000 -67.88 20240729 27600 37.32 20250203 0.45 Y 487570 5000 186 억 127220 N N 330 N 00 N
7 20250415 111321 57 100.00 KOSPI 금융 N N N N N 38000 300 2 0.80 141067500 3698 66.62 37650 38600 37600 49000 26400 37700 38146.97 3.41 0 1587 38300 38000 37700 37400 37100 37850 37250 186 11300 5000 25630 50 1 3725927 1416 63.97 0.26 12 0.10 594.00 147666.00 118000 20240729 -67.80 27600 20250203 37.68 41250 -7.88 20250328 27600 37.68 20250203 118000 -67.80 20240729 27600 37.68 20250203 0.45 Y 487570 5000 186 억 127220 N N 330 N 00 N
8 20250415 101321 57 100.00 KOSPI 금융 N N N N N 37950 250 2 0.66 131613150 3449 62.13 37650 38600 37600 49000 26400 37700 38159.80 3.41 0 1658 38300 38000 37700 37400 37100 37850 37250 186 11300 5000 25630 50 1 3725927 1414 63.89 0.26 12 0.09 594.00 147666.00 118000 20240729 -67.84 27600 20250203 37.50 41250 -8.00 20250328 27600 37.50 20250203 118000 -67.84 20240729 27600 37.50 20250203 0.45 Y 487570 5000 186 억 127220 N N 330 N 00 N
9 20250415 091326 57 100.00 KOSPI 금융 N N N N N 37650 -50 5 -0.13 4794100 127 2.29 37650 38050 37600 49000 26400 37700 37748.82 3.41 0 -58 38300 38000 37700 37400 37100 37850 37250 186 11300 5000 25630 50 1 3725927 1403 63.38 0.25 12 0.00 594.00 147666.00 118000 20240729 -68.09 27600 20250203 36.41 41250 -8.73 20250328 27600 36.41 20250203 118000 -68.09 20240729 27600 36.41 20250203 0.45 Y 487570 5000 186 억 127220 N N 330 N 00 N
10 20250414 161305 57 100.00 KOSPI 금융 N N N N N 37700 -50 5 -0.13 209169925 5551 101.06 37900 38000 37400 49050 26450 37750 37681.49 3.44 0 -1092 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1405 63.47 0.26 12 0.15 594.00 147666.00 118000 20240729 -68.05 27600 20250203 36.59 41250 -8.61 20250328 27600 36.59 20250203 118000 -68.05 20240729 27600 36.59 20250203 0.45 Y 487570 5000 186 억 128320 N N 330 N 00 N
11 20250414 151316 57 100.00 KOSPI 금융 N N N N N 37850 100 2 0.26 203099625 5390 98.12 37900 38000 37400 49050 26450 37750 37680.82 3.44 0 -1082 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1410 63.72 0.26 12 0.14 594.00 147666.00 118000 20240729 -67.92 27600 20250203 37.14 41250 -8.24 20250328 27600 37.14 20250203 118000 -67.92 20240729 27600 37.14 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N
12 20250414 141316 57 100.00 KOSPI 금융 N N N N N 37650 -100 5 -0.26 155617325 4132 75.22 37900 38000 37400 49050 26450 37750 37661.50 3.44 0 -701 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1403 63.38 0.25 12 0.11 594.00 147666.00 118000 20240729 -68.09 27600 20250203 36.41 41250 -8.73 20250328 27600 36.41 20250203 118000 -68.09 20240729 27600 36.41 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N