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
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
20250404,161229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38300,150,2,0.39,199724400,5260,57.07,38100,38850,37550,49550,26750,38150,37970.42,3.48,0,-1012,39416,38782,38266,37632,37116,38525,37375,186,11400,5000,25940,50,1,3725927,1427,64.48,0.26,12,0.14,594.00,147666.00,118000,20240729,-67.54,27600,20250203,38.77,41250,-7.15,20250328,27600,38.77,20250203,118000,-67.54,20240729,27600,38.77,20250203,0.54,Y,487570,5000,186 억,,129507,N,N,1,N,00,N
20250404,151242,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38150,0,3,0.00,188547800,4968,53.90,38100,38850,37550,49550,26750,38150,37952.46,3.48,0,-900,39416,38782,38266,37632,37116,38525,37375,186,11400,5000,25940,50,1,3725927,1421,64.23,0.26,12,0.13,594.00,147666.00,118000,20240729,-67.67,27600,20250203,38.22,41250,-7.52,20250328,27600,38.22,20250203,118000,-67.67,20240729,27600,38.22,20250203,0.54,Y,487570,5000,186 억,,129507,N,N,0,N,00,N
20250404,141245,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-400,5,-1.05,169958950,4479,48.59,38100,38850,37550,49550,26750,38150,37945.74,3.48,0,-592,39416,38782,38266,37632,37116,38525,37375,186,11400,5000,25940,50,1,3725927,1407,63.55,0.26,12,0.12,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.54,Y,487570,5000,186 억,,129507,N,N,0,N,00,N
20250404,131242,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38000,-150,5,-0.39,120665400,3172,34.41,38100,38850,37550,49550,26750,38150,38040.79,3.48,0,-159,39416,38782,38266,37632,37116,38525,37375,186,11400,5000,25940,50,1,3725927,1416,63.97,0.26,12,0.09,594.00,147666.00,118000,20240729,-67.80,27600,20250203,37.68,41250,-7.88,20250328,27600,37.68,20250203,118000,-67.80,20240729,27600,37.68,20250203,0.54,Y,487570,5000,186 억,,129507,N,N,0,N,00,N
20250404,121234,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37950,-200,5,-0.52,113878950,2993,32.47,38100,38850,37550,49550,26750,38150,38048.43,3.48,0,-83,39416,38782,38266,37632,37116,38525,37375,186,11400,5000,25940,50,1,3725927,1414,63.89,0.26,12,0.08,594.00,147666.00,118000,20240729,-67.84,27600,20250203,37.50,41250,-8.00,20250328,27600,37.50,20250203,118000,-67.84,20240729,27600,37.50,20250203,0.54,Y,487570,5000,186 억,,129507,N,N,0,N,00,N
20250404,111239,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38650,500,2,1.31,86528500,2276,24.69,38100,38850,37550,49550,26750,38150,38017.79,3.48,0,61,39416,38782,38266,37632,37116,38525,37375,186,11400,5000,25940,50,1,3725927,1440,65.07,0.26,12,0.06,594.00,147666.00,118000,20240729,-67.25,27600,20250203,40.04,41250,-6.30,20250328,27600,40.04,20250203,118000,-67.25,20240729,27600,40.04,20250203,0.54,Y,487570,5000,186 억,,129507,N,N,0,N,00,N
20250404,101240,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38500,350,2,0.92,56417450,1488,16.14,38100,38850,37550,49550,26750,38150,37914.95,3.48,0,-109,39416,38782,38266,37632,37116,38525,37375,186,11400,5000,25940,50,1,3725927,1434,64.81,0.26,12,0.04,594.00,147666.00,118000,20240729,-67.37,27600,20250203,39.49,41250,-6.67,20250328,27600,39.49,20250203,118000,-67.37,20240729,27600,39.49,20250203,0.54,Y,487570,5000,186 억,,129507,N,N,0,N,00,N
20250404,091246,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37700,-450,5,-1.18,7490000,198,2.15,38100,38100,37700,49550,26750,38150,37828.28,3.48,0,-45,39416,38782,38266,37632,37116,38525,37375,186,11400,5000,25940,50,1,3725927,1405,63.47,0.26,12,0.01,594.00,147666.00,118000,20240729,-68.05,27600,20250203,36.59,41250,-8.61,20250328,27600,36.59,20250203,118000,-68.05,20240729,27600,36.59,20250203,0.54,Y,487570,5000,186 억,,129507,N,N,0,N,00,N
20250403,161218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38150,-1050,5,-2.68,349851400,9217,43.14,38900,38900,37750,50900,27450,39200,37957.19,3.57,0,-3455,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1421,64.23,0.26,12,0.25,594.00,147666.00,118000,20240729,-67.67,27600,20250203,38.22,41250,-7.52,20250328,27600,38.22,20250203,118000,-67.67,20240729,27600,38.22,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,151230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1450,5,-3.70,337572900,8894,41.63,38900,38900,37750,50900,27450,39200,37955.13,3.57,0,-3311,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1407,63.55,0.26,12,0.24,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,141227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38000,-1200,5,-3.06,248710850,6545,30.63,38900,38900,37750,50900,27450,39200,38000.13,3.57,0,-1438,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1416,63.97,0.26,12,0.18,594.00,147666.00,118000,20240729,-67.80,27600,20250203,37.68,41250,-7.88,20250328,27600,37.68,20250203,118000,-67.80,20240729,27600,37.68,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,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 161229 57 100.00 KOSPI 금융 N N N N N 38300 150 2 0.39 199724400 5260 57.07 38100 38850 37550 49550 26750 38150 37970.42 3.48 0 -1012 39416 38782 38266 37632 37116 38525 37375 186 11400 5000 25940 50 1 3725927 1427 64.48 0.26 12 0.14 594.00 147666.00 118000 20240729 -67.54 27600 20250203 38.77 41250 -7.15 20250328 27600 38.77 20250203 118000 -67.54 20240729 27600 38.77 20250203 0.54 Y 487570 5000 186 억 129507 N N 1 N 00 N
3 20250404 151242 57 100.00 KOSPI 금융 N N N N N 38150 0 3 0.00 188547800 4968 53.90 38100 38850 37550 49550 26750 38150 37952.46 3.48 0 -900 39416 38782 38266 37632 37116 38525 37375 186 11400 5000 25940 50 1 3725927 1421 64.23 0.26 12 0.13 594.00 147666.00 118000 20240729 -67.67 27600 20250203 38.22 41250 -7.52 20250328 27600 38.22 20250203 118000 -67.67 20240729 27600 38.22 20250203 0.54 Y 487570 5000 186 억 129507 N N 0 N 00 N
4 20250404 141245 57 100.00 KOSPI 금융 N N N N N 37750 -400 5 -1.05 169958950 4479 48.59 38100 38850 37550 49550 26750 38150 37945.74 3.48 0 -592 39416 38782 38266 37632 37116 38525 37375 186 11400 5000 25940 50 1 3725927 1407 63.55 0.26 12 0.12 594.00 147666.00 118000 20240729 -68.01 27600 20250203 36.78 41250 -8.48 20250328 27600 36.78 20250203 118000 -68.01 20240729 27600 36.78 20250203 0.54 Y 487570 5000 186 억 129507 N N 0 N 00 N
5 20250404 131242 57 100.00 KOSPI 금융 N N N N N 38000 -150 5 -0.39 120665400 3172 34.41 38100 38850 37550 49550 26750 38150 38040.79 3.48 0 -159 39416 38782 38266 37632 37116 38525 37375 186 11400 5000 25940 50 1 3725927 1416 63.97 0.26 12 0.09 594.00 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 0.54 Y 487570 5000 186 억 129507 N N 0 N 00 N
6 20250404 121234 57 100.00 KOSPI 금융 N N N N N 37950 -200 5 -0.52 113878950 2993 32.47 38100 38850 37550 49550 26750 38150 38048.43 3.48 0 -83 39416 38782 38266 37632 37116 38525 37375 186 11400 5000 25940 50 1 3725927 1414 63.89 0.26 12 0.08 594.00 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 0.54 Y 487570 5000 186 억 129507 N N 0 N 00 N
7 20250404 111239 57 100.00 KOSPI 금융 N N N N N 38650 500 2 1.31 86528500 2276 24.69 38100 38850 37550 49550 26750 38150 38017.79 3.48 0 61 39416 38782 38266 37632 37116 38525 37375 186 11400 5000 25940 50 1 3725927 1440 65.07 0.26 12 0.06 594.00 147666.00 118000 20240729 -67.25 27600 20250203 40.04 41250 -6.30 20250328 27600 40.04 20250203 118000 -67.25 20240729 27600 40.04 20250203 0.54 Y 487570 5000 186 억 129507 N N 0 N 00 N
8 20250404 101240 57 100.00 KOSPI 금융 N N N N N 38500 350 2 0.92 56417450 1488 16.14 38100 38850 37550 49550 26750 38150 37914.95 3.48 0 -109 39416 38782 38266 37632 37116 38525 37375 186 11400 5000 25940 50 1 3725927 1434 64.81 0.26 12 0.04 594.00 147666.00 118000 20240729 -67.37 27600 20250203 39.49 41250 -6.67 20250328 27600 39.49 20250203 118000 -67.37 20240729 27600 39.49 20250203 0.54 Y 487570 5000 186 억 129507 N N 0 N 00 N
9 20250404 091246 57 100.00 KOSPI 금융 N N N N N 37700 -450 5 -1.18 7490000 198 2.15 38100 38100 37700 49550 26750 38150 37828.28 3.48 0 -45 39416 38782 38266 37632 37116 38525 37375 186 11400 5000 25940 50 1 3725927 1405 63.47 0.26 12 0.01 594.00 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 0.54 Y 487570 5000 186 억 129507 N N 0 N 00 N
10 20250403 161218 57 100.00 KOSPI 금융 N N N N N 38150 -1050 5 -2.68 349851400 9217 43.14 38900 38900 37750 50900 27450 39200 37957.19 3.57 0 -3455 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1421 64.23 0.26 12 0.25 594.00 147666.00 118000 20240729 -67.67 27600 20250203 38.22 41250 -7.52 20250328 27600 38.22 20250203 118000 -67.67 20240729 27600 38.22 20250203 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
11 20250403 151230 57 100.00 KOSPI 금융 N N N N N 37750 -1450 5 -3.70 337572900 8894 41.63 38900 38900 37750 50900 27450 39200 37955.13 3.57 0 -3311 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1407 63.55 0.26 12 0.24 594.00 147666.00 118000 20240729 -68.01 27600 20250203 36.78 41250 -8.48 20250328 27600 36.78 20250203 118000 -68.01 20240729 27600 36.78 20250203 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
12 20250403 141227 57 100.00 KOSPI 금융 N N N N N 38000 -1200 5 -3.06 248710850 6545 30.63 38900 38900 37750 50900 27450 39200 38000.13 3.57 0 -1438 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1416 63.97 0.26 12 0.18 594.00 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 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N