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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000590/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
20250404,160107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,10934100,151,55.11,72300,72800,72000,94300,50900,72600,72411.26,3.02,0,8,73533,73066,72133,71666,70733,73300,71900,58,21700,5000,53720,100,1,1154482,838,2.70,0.26,12,0.01,26869.00,279351.00,76200,20250218,-4.72,62000,20240417,17.10,76200,-4.72,20250218,65500,10.84,20250124,76200,-4.72,20250218,62000,17.10,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250404,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72100,-500,5,-0.69,10210100,141,51.46,72300,72800,72000,94300,50900,72600,72412.06,3.02,0,11,73533,73066,72133,71666,70733,73300,71900,58,21700,5000,53720,100,1,1154482,832,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.38,62000,20240417,16.29,76200,-5.38,20250218,65500,10.08,20250124,76200,-5.38,20250218,62000,16.29,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250404,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-100,5,-0.14,8693700,120,43.80,72300,72800,72000,94300,50900,72600,72447.50,3.02,0,9,73533,73066,72133,71666,70733,73300,71900,58,21700,5000,53720,100,1,1154482,837,2.70,0.26,12,0.01,26869.00,279351.00,76200,20250218,-4.86,62000,20240417,16.94,76200,-4.86,20250218,65500,10.69,20250124,76200,-4.86,20250218,62000,16.94,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250404,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-100,5,-0.14,8186200,113,41.24,72300,72800,72000,94300,50900,72600,72444.25,3.02,0,9,73533,73066,72133,71666,70733,73300,71900,58,21700,5000,53720,100,1,1154482,837,2.70,0.26,12,0.01,26869.00,279351.00,76200,20250218,-4.86,62000,20240417,16.94,76200,-4.86,20250218,65500,10.69,20250124,76200,-4.86,20250218,62000,16.94,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250404,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,7026400,97,35.40,72300,72800,72000,94300,50900,72600,72437.11,3.02,0,9,73533,73066,72133,71666,70733,73300,71900,58,21700,5000,53720,100,1,1154482,838,2.70,0.26,12,0.01,26869.00,279351.00,76200,20250218,-4.72,62000,20240417,17.10,76200,-4.72,20250218,65500,10.84,20250124,76200,-4.72,20250218,62000,17.10,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250404,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,6590800,91,33.21,72300,72800,72000,94300,50900,72600,72426.37,3.02,0,6,73533,73066,72133,71666,70733,73300,71900,58,21700,5000,53720,100,1,1154482,838,2.70,0.26,12,0.01,26869.00,279351.00,76200,20250218,-4.72,62000,20240417,17.10,76200,-4.72,20250218,65500,10.84,20250124,76200,-4.72,20250218,62000,17.10,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250404,100107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,0,3,0.00,4849400,67,24.45,72300,72800,72000,94300,50900,72600,72379.10,3.02,0,5,73533,73066,72133,71666,70733,73300,71900,58,21700,5000,53720,100,1,1154482,838,2.70,0.26,12,0.01,26869.00,279351.00,76200,20250218,-4.72,62000,20240417,17.10,76200,-4.72,20250218,65500,10.84,20250124,76200,-4.72,20250218,62000,17.10,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250404,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72300,-300,5,-0.41,72300,1,0.36,72300,72300,72300,94300,50900,72600,72300.00,3.02,0,0,73533,73066,72133,71666,70733,73300,71900,58,21700,5000,53720,100,1,1154482,835,2.69,0.26,12,0.00,26869.00,279351.00,76200,20250218,-5.12,62000,20240417,16.61,76200,-5.12,20250218,65500,10.38,20250124,76200,-5.12,20250218,62000,16.61,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250403,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,700,2,0.97,16618000,231,19.31,71900,72600,71200,93400,50400,71900,71939.39,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,838,2.70,0.26,12,0.02,26869.00,279351.00,76200,20250218,-4.72,62000,20240417,17.10,76200,-4.72,20250218,65500,10.84,20250124,76200,-4.72,20250218,62000,17.10,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250403,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,300,2,0.42,14011500,195,16.30,71900,72200,71200,93400,50400,71900,71853.85,3.02,0,3,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,834,2.69,0.26,12,0.02,26869.00,279351.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N
20250403,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8823800,123,10.28,71900,72200,71200,93400,50400,71900,71738.21,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,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 20250404 160107 57 100.00 KOSPI 금융 N N N N N 72600 0 3 0.00 10934100 151 55.11 72300 72800 72000 94300 50900 72600 72411.26 3.02 0 8 73533 73066 72133 71666 70733 73300 71900 58 21700 5000 53720 100 1 1154482 838 2.70 0.26 12 0.01 26869.00 279351.00 76200 20250218 -4.72 62000 20240417 17.10 76200 -4.72 20250218 65500 10.84 20250124 76200 -4.72 20250218 62000 17.10 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
3 20250404 150108 57 100.00 KOSPI 금융 N N N N N 72100 -500 5 -0.69 10210100 141 51.46 72300 72800 72000 94300 50900 72600 72412.06 3.02 0 11 73533 73066 72133 71666 70733 73300 71900 58 21700 5000 53720 100 1 1154482 832 2.68 0.26 12 0.01 26869.00 279351.00 76200 20250218 -5.38 62000 20240417 16.29 76200 -5.38 20250218 65500 10.08 20250124 76200 -5.38 20250218 62000 16.29 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
4 20250404 140108 57 100.00 KOSPI 금융 N N N N N 72500 -100 5 -0.14 8693700 120 43.80 72300 72800 72000 94300 50900 72600 72447.50 3.02 0 9 73533 73066 72133 71666 70733 73300 71900 58 21700 5000 53720 100 1 1154482 837 2.70 0.26 12 0.01 26869.00 279351.00 76200 20250218 -4.86 62000 20240417 16.94 76200 -4.86 20250218 65500 10.69 20250124 76200 -4.86 20250218 62000 16.94 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
5 20250404 130108 57 100.00 KOSPI 금융 N N N N N 72500 -100 5 -0.14 8186200 113 41.24 72300 72800 72000 94300 50900 72600 72444.25 3.02 0 9 73533 73066 72133 71666 70733 73300 71900 58 21700 5000 53720 100 1 1154482 837 2.70 0.26 12 0.01 26869.00 279351.00 76200 20250218 -4.86 62000 20240417 16.94 76200 -4.86 20250218 65500 10.69 20250124 76200 -4.86 20250218 62000 16.94 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
6 20250404 120108 57 100.00 KOSPI 금융 N N N N N 72600 0 3 0.00 7026400 97 35.40 72300 72800 72000 94300 50900 72600 72437.11 3.02 0 9 73533 73066 72133 71666 70733 73300 71900 58 21700 5000 53720 100 1 1154482 838 2.70 0.26 12 0.01 26869.00 279351.00 76200 20250218 -4.72 62000 20240417 17.10 76200 -4.72 20250218 65500 10.84 20250124 76200 -4.72 20250218 62000 17.10 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
7 20250404 110108 57 100.00 KOSPI 금융 N N N N N 72600 0 3 0.00 6590800 91 33.21 72300 72800 72000 94300 50900 72600 72426.37 3.02 0 6 73533 73066 72133 71666 70733 73300 71900 58 21700 5000 53720 100 1 1154482 838 2.70 0.26 12 0.01 26869.00 279351.00 76200 20250218 -4.72 62000 20240417 17.10 76200 -4.72 20250218 65500 10.84 20250124 76200 -4.72 20250218 62000 17.10 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
8 20250404 100107 57 100.00 KOSPI 금융 N N N N N 72600 0 3 0.00 4849400 67 24.45 72300 72800 72000 94300 50900 72600 72379.10 3.02 0 5 73533 73066 72133 71666 70733 73300 71900 58 21700 5000 53720 100 1 1154482 838 2.70 0.26 12 0.01 26869.00 279351.00 76200 20250218 -4.72 62000 20240417 17.10 76200 -4.72 20250218 65500 10.84 20250124 76200 -4.72 20250218 62000 17.10 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
9 20250404 090108 57 100.00 KOSPI 금융 N N N N N 72300 -300 5 -0.41 72300 1 0.36 72300 72300 72300 94300 50900 72600 72300.00 3.02 0 0 73533 73066 72133 71666 70733 73300 71900 58 21700 5000 53720 100 1 1154482 835 2.69 0.26 12 0.00 26869.00 279351.00 76200 20250218 -5.12 62000 20240417 16.61 76200 -5.12 20250218 65500 10.38 20250124 76200 -5.12 20250218 62000 16.61 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
10 20250403 160108 57 100.00 KOSPI 금융 N N N N N 72600 700 2 0.97 16618000 231 19.31 71900 72600 71200 93400 50400 71900 71939.39 3.02 0 2 72700 72300 71800 71400 70900 72500 71600 58 21500 5000 53200 100 1 1154482 838 2.70 0.26 12 0.02 26869.00 279351.00 76200 20250218 -4.72 62000 20240417 17.10 76200 -4.72 20250218 65500 10.84 20250124 76200 -4.72 20250218 62000 17.10 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
11 20250403 150107 57 100.00 KOSPI 금융 N N N N N 72200 300 2 0.42 14011500 195 16.30 71900 72200 71200 93400 50400 71900 71853.85 3.02 0 3 72700 72300 71800 71400 70900 72500 71600 58 21500 5000 53200 100 1 1154482 834 2.69 0.26 12 0.02 26869.00 279351.00 76200 20250218 -5.25 62000 20240417 16.45 76200 -5.25 20250218 65500 10.23 20250124 76200 -5.25 20250218 62000 16.45 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N
12 20250403 140108 57 100.00 KOSPI 금융 N N N N N 71900 0 3 0.00 8823800 123 10.28 71900 72200 71200 93400 50400 71900 71738.21 3.02 0 2 72700 72300 71800 71400 70900 72500 71600 58 21500 5000 53200 100 1 1154482 830 2.68 0.26 12 0.01 26869.00 279351.00 76200 20250218 -5.64 62000 20240417 15.97 76200 -5.64 20250218 65500 9.77 20250124 76200 -5.64 20250218 62000 15.97 20240417 0.05 Y 000590 5000 57 억 34874 N N 0 N 00 N