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
036530/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
20250404,160411,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31800,-1450,5,-4.36,876996400,27306,156.80,33500,33500,31450,43200,23300,33250,32117.47,12.03,0,4011,34150,33700,33100,32650,32050,33400,32350,84,9950,500,23940,50,1,16303886,5185,3.63,0.41,12,0.17,8767.00,77393.00,35850,20250325,-11.30,20250,20240703,57.04,35850,-11.30,20250325,21400,48.60,20250113,35850,-11.30,20250325,20250,57.04,20240703,0.16,Y,036530,500,83 억,,1960662,N,N,830,N,00,N
20250404,150415,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31750,-1500,5,-4.51,834603650,25975,149.16,33500,33500,31450,43200,23300,33250,32131.04,12.03,0,4462,34150,33700,33100,32650,32050,33400,32350,84,9950,500,23940,50,1,16303886,5176,3.62,0.41,12,0.16,8767.00,77393.00,35850,20250325,-11.44,20250,20240703,56.79,35850,-11.44,20250325,21400,48.36,20250113,35850,-11.44,20250325,20250,56.79,20240703,0.16,Y,036530,500,83 억,,1960662,N,N,340,N,00,N
20250404,140416,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31900,-1350,5,-4.06,550665600,17011,97.69,33500,33500,31750,43200,23300,33250,32371.15,12.03,0,3574,34150,33700,33100,32650,32050,33400,32350,84,9950,500,23940,50,1,16303886,5201,3.64,0.41,12,0.10,8767.00,77393.00,35850,20250325,-11.02,20250,20240703,57.53,35850,-11.02,20250325,21400,49.07,20250113,35850,-11.02,20250325,20250,57.53,20240703,0.16,Y,036530,500,83 억,,1960662,N,N,340,N,00,N
20250404,130416,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31900,-1350,5,-4.06,468769150,14440,82.92,33500,33500,31750,43200,23300,33250,32463.24,12.03,0,2655,34150,33700,33100,32650,32050,33400,32350,84,9950,500,23940,50,1,16303886,5201,3.64,0.41,12,0.09,8767.00,77393.00,35850,20250325,-11.02,20250,20240703,57.53,35850,-11.02,20250325,21400,49.07,20250113,35850,-11.02,20250325,20250,57.53,20240703,0.16,Y,036530,500,83 억,,1960662,N,N,340,N,00,N
20250404,120412,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32900,-350,5,-1.05,340934450,10445,59.98,33500,33500,31750,43200,23300,33250,32640.92,12.03,0,1082,34150,33700,33100,32650,32050,33400,32350,84,9950,500,23940,50,1,16303886,5364,3.75,0.43,12,0.06,8767.00,77393.00,35850,20250325,-8.23,20250,20240703,62.47,35850,-8.23,20250325,21400,53.74,20250113,35850,-8.23,20250325,20250,62.47,20240703,0.16,Y,036530,500,83 억,,1960662,N,N,340,N,00,N
20250404,110414,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32450,-800,5,-2.41,194535500,5920,34.00,33500,33500,32450,43200,23300,33250,32860.73,12.03,0,-99,34150,33700,33100,32650,32050,33400,32350,84,9950,500,23940,50,1,16303886,5291,3.70,0.42,12,0.04,8767.00,77393.00,35850,20250325,-9.48,20250,20240703,60.25,35850,-9.48,20250325,21400,51.64,20250113,35850,-9.48,20250325,20250,60.25,20240703,0.16,Y,036530,500,83 억,,1960662,N,N,340,N,00,N
20250404,100414,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33050,-200,5,-0.60,56018100,1700,9.76,33500,33500,32750,43200,23300,33250,32951.82,12.03,0,-60,34150,33700,33100,32650,32050,33400,32350,84,9950,500,23940,50,1,16303886,5388,3.77,0.43,12,0.01,8767.00,77393.00,35850,20250325,-7.81,20250,20240703,63.21,35850,-7.81,20250325,21400,54.44,20250113,35850,-7.81,20250325,20250,63.21,20240703,0.16,Y,036530,500,83 억,,1960662,N,N,340,N,00,N
20250404,090415,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33450,200,2,0.60,7362400,220,1.26,33500,33500,33100,43200,23300,33250,33465.45,12.03,0,-23,34150,33700,33100,32650,32050,33400,32350,84,9950,500,23940,50,1,16303886,5454,3.82,0.43,12,0.00,8767.00,77393.00,35850,20250325,-6.69,20250,20240703,65.19,35850,-6.69,20250325,21400,56.31,20250113,35850,-6.69,20250325,20250,65.19,20240703,0.16,Y,036530,500,83 억,,1960662,N,N,340,N,00,N
20250403,160408,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33250,-350,5,-1.04,575301525,17393,166.82,33400,33550,32500,43650,23550,33600,33076.61,12.02,0,3513,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5421,3.79,0.43,12,0.11,8767.00,77393.00,35850,20250325,-7.25,20250,20240703,64.20,35850,-7.25,20250325,21400,55.37,20250113,35850,-7.25,20250325,20250,64.20,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,340,N,00,N
20250403,150411,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33050,-550,5,-1.64,547480625,16555,158.79,33400,33550,32500,43650,23550,33600,33070.41,12.02,0,3519,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5388,3.77,0.43,12,0.10,8767.00,77393.00,35850,20250325,-7.81,20250,20240703,63.21,35850,-7.81,20250325,21400,54.44,20250113,35850,-7.81,20250325,20250,63.21,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,N,00,N
20250403,140411,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33300,-300,5,-0.89,466674675,14113,135.36,33400,33550,32500,43650,23550,33600,33067.01,12.02,0,1959,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5429,3.80,0.43,12,0.09,8767.00,77393.00,35850,20250325,-7.11,20250,20240703,64.44,35850,-7.11,20250325,21400,55.61,20250113,35850,-7.11,20250325,20250,64.44,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,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 160411 55 60.00 KOSPI 금융 N N N Y 60 N 31800 -1450 5 -4.36 876996400 27306 156.80 33500 33500 31450 43200 23300 33250 32117.47 12.03 0 4011 34150 33700 33100 32650 32050 33400 32350 84 9950 500 23940 50 1 16303886 5185 3.63 0.41 12 0.17 8767.00 77393.00 35850 20250325 -11.30 20250 20240703 57.04 35850 -11.30 20250325 21400 48.60 20250113 35850 -11.30 20250325 20250 57.04 20240703 0.16 Y 036530 500 83 억 1960662 N N 830 N 00 N
3 20250404 150415 55 60.00 KOSPI 금융 N N N Y 60 N 31750 -1500 5 -4.51 834603650 25975 149.16 33500 33500 31450 43200 23300 33250 32131.04 12.03 0 4462 34150 33700 33100 32650 32050 33400 32350 84 9950 500 23940 50 1 16303886 5176 3.62 0.41 12 0.16 8767.00 77393.00 35850 20250325 -11.44 20250 20240703 56.79 35850 -11.44 20250325 21400 48.36 20250113 35850 -11.44 20250325 20250 56.79 20240703 0.16 Y 036530 500 83 억 1960662 N N 340 N 00 N
4 20250404 140416 55 60.00 KOSPI 금융 N N N Y 60 N 31900 -1350 5 -4.06 550665600 17011 97.69 33500 33500 31750 43200 23300 33250 32371.15 12.03 0 3574 34150 33700 33100 32650 32050 33400 32350 84 9950 500 23940 50 1 16303886 5201 3.64 0.41 12 0.10 8767.00 77393.00 35850 20250325 -11.02 20250 20240703 57.53 35850 -11.02 20250325 21400 49.07 20250113 35850 -11.02 20250325 20250 57.53 20240703 0.16 Y 036530 500 83 억 1960662 N N 340 N 00 N
5 20250404 130416 55 60.00 KOSPI 금융 N N N Y 60 N 31900 -1350 5 -4.06 468769150 14440 82.92 33500 33500 31750 43200 23300 33250 32463.24 12.03 0 2655 34150 33700 33100 32650 32050 33400 32350 84 9950 500 23940 50 1 16303886 5201 3.64 0.41 12 0.09 8767.00 77393.00 35850 20250325 -11.02 20250 20240703 57.53 35850 -11.02 20250325 21400 49.07 20250113 35850 -11.02 20250325 20250 57.53 20240703 0.16 Y 036530 500 83 억 1960662 N N 340 N 00 N
6 20250404 120412 55 60.00 KOSPI 금융 N N N Y 60 N 32900 -350 5 -1.05 340934450 10445 59.98 33500 33500 31750 43200 23300 33250 32640.92 12.03 0 1082 34150 33700 33100 32650 32050 33400 32350 84 9950 500 23940 50 1 16303886 5364 3.75 0.43 12 0.06 8767.00 77393.00 35850 20250325 -8.23 20250 20240703 62.47 35850 -8.23 20250325 21400 53.74 20250113 35850 -8.23 20250325 20250 62.47 20240703 0.16 Y 036530 500 83 억 1960662 N N 340 N 00 N
7 20250404 110414 55 60.00 KOSPI 금융 N N N Y 60 N 32450 -800 5 -2.41 194535500 5920 34.00 33500 33500 32450 43200 23300 33250 32860.73 12.03 0 -99 34150 33700 33100 32650 32050 33400 32350 84 9950 500 23940 50 1 16303886 5291 3.70 0.42 12 0.04 8767.00 77393.00 35850 20250325 -9.48 20250 20240703 60.25 35850 -9.48 20250325 21400 51.64 20250113 35850 -9.48 20250325 20250 60.25 20240703 0.16 Y 036530 500 83 억 1960662 N N 340 N 00 N
8 20250404 100414 55 60.00 KOSPI 금융 N N N Y 60 N 33050 -200 5 -0.60 56018100 1700 9.76 33500 33500 32750 43200 23300 33250 32951.82 12.03 0 -60 34150 33700 33100 32650 32050 33400 32350 84 9950 500 23940 50 1 16303886 5388 3.77 0.43 12 0.01 8767.00 77393.00 35850 20250325 -7.81 20250 20240703 63.21 35850 -7.81 20250325 21400 54.44 20250113 35850 -7.81 20250325 20250 63.21 20240703 0.16 Y 036530 500 83 억 1960662 N N 340 N 00 N
9 20250404 090415 55 60.00 KOSPI 금융 N N N Y 60 N 33450 200 2 0.60 7362400 220 1.26 33500 33500 33100 43200 23300 33250 33465.45 12.03 0 -23 34150 33700 33100 32650 32050 33400 32350 84 9950 500 23940 50 1 16303886 5454 3.82 0.43 12 0.00 8767.00 77393.00 35850 20250325 -6.69 20250 20240703 65.19 35850 -6.69 20250325 21400 56.31 20250113 35850 -6.69 20250325 20250 65.19 20240703 0.16 Y 036530 500 83 억 1960662 N N 340 N 00 N
10 20250403 160408 55 60.00 KOSPI 금융 N N N Y 60 N 33250 -350 5 -1.04 575301525 17393 166.82 33400 33550 32500 43650 23550 33600 33076.61 12.02 0 3513 34733 34166 33433 32866 32133 33800 32500 84 10050 500 24190 50 1 16303886 5421 3.79 0.43 12 0.11 8767.00 77393.00 35850 20250325 -7.25 20250 20240703 64.20 35850 -7.25 20250325 21400 55.37 20250113 35850 -7.25 20250325 20250 64.20 20240703 0.16 Y 036530 500 83 억 1958952 N N 340 N 00 N
11 20250403 150411 55 60.00 KOSPI 금융 N N N Y 60 N 33050 -550 5 -1.64 547480625 16555 158.79 33400 33550 32500 43650 23550 33600 33070.41 12.02 0 3519 34733 34166 33433 32866 32133 33800 32500 84 10050 500 24190 50 1 16303886 5388 3.77 0.43 12 0.10 8767.00 77393.00 35850 20250325 -7.81 20250 20240703 63.21 35850 -7.81 20250325 21400 54.44 20250113 35850 -7.81 20250325 20250 63.21 20240703 0.16 Y 036530 500 83 억 1958952 N N 22 N 00 N
12 20250403 140411 55 60.00 KOSPI 금융 N N N Y 60 N 33300 -300 5 -0.89 466674675 14113 135.36 33400 33550 32500 43650 23550 33600 33067.01 12.02 0 1959 34733 34166 33433 32866 32133 33800 32500 84 10050 500 24190 50 1 16303886 5429 3.80 0.43 12 0.09 8767.00 77393.00 35850 20250325 -7.11 20250 20240703 64.44 35850 -7.11 20250325 21400 55.61 20250113 35850 -7.11 20250325 20250 64.44 20240703 0.16 Y 036530 500 83 억 1958952 N N 22 N 00 N