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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013570/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
20250407,160253,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,3525,-265,5,-6.99,534064112,150075,358.04,3670,3710,3500,4925,2655,3790,3558.65,2.13,0,-20061,3873,3831,3748,3706,3623,3852,3727,132,1135,500,2650,5,1,26319633,928,4.22,0.23,12,0.57,836.00,15049.00,5980,20240430,-41.05,3500,20250407,0.71,4135,-14.75,20250221,3500,0.71,20250407,5980,-41.05,20240430,3500,0.71,20250407,3.43,Y,013570,500,131 억,,560892,N,N,1802,N,00,N
20250407,150256,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,3515,-275,5,-7.26,508988686,142936,341.01,3670,3710,3500,4925,2655,3790,3560.96,2.13,0,-18572,3873,3831,3748,3706,3623,3852,3727,132,1135,500,2650,5,1,26319633,925,4.20,0.23,12,0.54,836.00,15049.00,5980,20240430,-41.22,3500,20250407,0.43,4135,-14.99,20250221,3500,0.43,20250407,5980,-41.22,20240430,3500,0.43,20250407,3.43,Y,013570,500,131 억,,560892,N,N,806,N,00,N
20250407,140255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3550,-240,5,-6.33,385015151,107630,256.78,3670,3710,3520,4925,2655,3790,3577.21,2.13,0,-19868,3873,3831,3748,3706,3623,3852,3727,132,1135,500,2650,5,1,26319633,934,4.25,0.24,12,0.41,836.00,15049.00,5980,20240430,-40.64,3510,20241210,1.14,4135,-14.15,20250221,3520,0.85,20250407,5980,-40.64,20240430,3510,1.14,20241210,3.43,Y,013570,500,131 억,,560892,N,N,806,N,00,N
20250407,130254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3565,-225,5,-5.94,281244872,78375,186.98,3670,3710,3545,4925,2655,3790,3588.45,2.13,0,-15688,3873,3831,3748,3706,3623,3852,3727,132,1135,500,2650,5,1,26319633,938,4.26,0.24,12,0.30,836.00,15049.00,5980,20240430,-40.38,3510,20241210,1.57,4135,-13.78,20250221,3545,0.56,20250407,5980,-40.38,20240430,3510,1.57,20241210,3.43,Y,013570,500,131 억,,560892,N,N,806,N,00,N
20250407,120254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3625,-165,5,-4.35,246686484,68741,164.00,3670,3710,3545,4925,2655,3790,3588.64,2.13,0,-16129,3873,3831,3748,3706,3623,3852,3727,132,1135,500,2650,5,1,26319633,954,4.34,0.24,12,0.26,836.00,15049.00,5980,20240430,-39.38,3510,20241210,3.28,4135,-12.33,20250221,3545,2.26,20250407,5980,-39.38,20240430,3510,3.28,20241210,3.43,Y,013570,500,131 억,,560892,N,N,806,N,00,N
20250407,110254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3590,-200,5,-5.28,222844004,62179,148.34,3670,3710,3545,4925,2655,3790,3583.91,2.13,0,-12179,3873,3831,3748,3706,3623,3852,3727,132,1135,500,2650,5,1,26319633,945,4.29,0.24,12,0.24,836.00,15049.00,5980,20240430,-39.97,3510,20241210,2.28,4135,-13.18,20250221,3545,1.27,20250407,5980,-39.97,20240430,3510,2.28,20241210,3.43,Y,013570,500,131 억,,560892,N,N,806,N,00,N
20250407,100254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3550,-240,5,-6.33,134524169,37404,89.24,3670,3710,3545,4925,2655,3790,3596.52,2.13,0,-2810,3873,3831,3748,3706,3623,3852,3727,132,1135,500,2650,5,1,26319633,934,4.25,0.24,12,0.14,836.00,15049.00,5980,20240430,-40.64,3510,20241210,1.14,4135,-14.15,20250221,3545,0.14,20250407,5980,-40.64,20240430,3510,1.14,20241210,3.43,Y,013570,500,131 억,,560892,N,N,806,N,00,N
20250407,090255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3690,-100,5,-2.64,5823515,1584,3.78,3670,3710,3670,4925,2655,3790,3676.46,2.13,0,-98,3873,3831,3748,3706,3623,3852,3727,132,1135,500,2650,5,1,26319633,971,4.41,0.25,12,0.01,836.00,15049.00,5980,20240430,-38.29,3510,20241210,5.13,4135,-10.76,20250221,3665,0.68,20250404,5980,-38.29,20240430,3510,5.13,20241210,3.43,Y,013570,500,131 억,,560892,N,N,806,N,00,N
20250404,160254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3790,40,2,1.07,155257448,41863,142.19,3750,3790,3665,4875,2625,3750,3708.70,2.14,0,861,3906,3827,3766,3687,3626,3867,3727,132,1125,500,2620,5,1,26319633,998,4.53,0.25,12,0.16,836.00,15049.00,5980,20240325,-36.62,3510,20241210,7.98,4135,-8.34,20250221,3665,3.41,20250404,5980,-36.62,20240430,3510,7.98,20241210,3.42,Y,013570,500,131 억,,564290,N,N,806,N,00,N
20250404,150255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3715,-35,5,-0.93,147051243,39680,134.77,3750,3775,3665,4875,2625,3750,3705.93,2.14,0,562,3906,3827,3766,3687,3626,3867,3727,132,1125,500,2620,5,1,26319633,978,4.44,0.25,12,0.15,836.00,15049.00,5980,20240325,-37.88,3510,20241210,5.84,4135,-10.16,20250221,3665,1.36,20250404,5980,-37.88,20240430,3510,5.84,20241210,3.42,Y,013570,500,131 억,,564290,N,N,1647,N,00,N
20250404,140256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3695,-55,5,-1.47,131959233,35590,120.88,3750,3775,3665,4875,2625,3750,3707.76,2.14,0,-2400,3906,3827,3766,3687,3626,3867,3727,132,1125,500,2620,5,1,26319633,973,4.42,0.25,12,0.14,836.00,15049.00,5980,20240325,-38.21,3510,20241210,5.27,4135,-10.64,20250221,3665,0.82,20250404,5980,-38.21,20240430,3510,5.27,20241210,3.42,Y,013570,500,131 억,,564290,N,N,1647,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 20250407 160253 57 100.00 KOSPI 신저가 금융 N N N N N 3525 -265 5 -6.99 534064112 150075 358.04 3670 3710 3500 4925 2655 3790 3558.65 2.13 0 -20061 3873 3831 3748 3706 3623 3852 3727 132 1135 500 2650 5 1 26319633 928 4.22 0.23 12 0.57 836.00 15049.00 5980 20240430 -41.05 3500 20250407 0.71 4135 -14.75 20250221 3500 0.71 20250407 5980 -41.05 20240430 3500 0.71 20250407 3.43 Y 013570 500 131 억 560892 N N 1802 N 00 N
3 20250407 150256 57 100.00 KOSPI 신저가 금융 N N N N N 3515 -275 5 -7.26 508988686 142936 341.01 3670 3710 3500 4925 2655 3790 3560.96 2.13 0 -18572 3873 3831 3748 3706 3623 3852 3727 132 1135 500 2650 5 1 26319633 925 4.20 0.23 12 0.54 836.00 15049.00 5980 20240430 -41.22 3500 20250407 0.43 4135 -14.99 20250221 3500 0.43 20250407 5980 -41.22 20240430 3500 0.43 20250407 3.43 Y 013570 500 131 억 560892 N N 806 N 00 N
4 20250407 140255 57 100.00 KOSPI 금융 N N N N N 3550 -240 5 -6.33 385015151 107630 256.78 3670 3710 3520 4925 2655 3790 3577.21 2.13 0 -19868 3873 3831 3748 3706 3623 3852 3727 132 1135 500 2650 5 1 26319633 934 4.25 0.24 12 0.41 836.00 15049.00 5980 20240430 -40.64 3510 20241210 1.14 4135 -14.15 20250221 3520 0.85 20250407 5980 -40.64 20240430 3510 1.14 20241210 3.43 Y 013570 500 131 억 560892 N N 806 N 00 N
5 20250407 130254 57 100.00 KOSPI 금융 N N N N N 3565 -225 5 -5.94 281244872 78375 186.98 3670 3710 3545 4925 2655 3790 3588.45 2.13 0 -15688 3873 3831 3748 3706 3623 3852 3727 132 1135 500 2650 5 1 26319633 938 4.26 0.24 12 0.30 836.00 15049.00 5980 20240430 -40.38 3510 20241210 1.57 4135 -13.78 20250221 3545 0.56 20250407 5980 -40.38 20240430 3510 1.57 20241210 3.43 Y 013570 500 131 억 560892 N N 806 N 00 N
6 20250407 120254 57 100.00 KOSPI 금융 N N N N N 3625 -165 5 -4.35 246686484 68741 164.00 3670 3710 3545 4925 2655 3790 3588.64 2.13 0 -16129 3873 3831 3748 3706 3623 3852 3727 132 1135 500 2650 5 1 26319633 954 4.34 0.24 12 0.26 836.00 15049.00 5980 20240430 -39.38 3510 20241210 3.28 4135 -12.33 20250221 3545 2.26 20250407 5980 -39.38 20240430 3510 3.28 20241210 3.43 Y 013570 500 131 억 560892 N N 806 N 00 N
7 20250407 110254 57 100.00 KOSPI 금융 N N N N N 3590 -200 5 -5.28 222844004 62179 148.34 3670 3710 3545 4925 2655 3790 3583.91 2.13 0 -12179 3873 3831 3748 3706 3623 3852 3727 132 1135 500 2650 5 1 26319633 945 4.29 0.24 12 0.24 836.00 15049.00 5980 20240430 -39.97 3510 20241210 2.28 4135 -13.18 20250221 3545 1.27 20250407 5980 -39.97 20240430 3510 2.28 20241210 3.43 Y 013570 500 131 억 560892 N N 806 N 00 N
8 20250407 100254 57 100.00 KOSPI 금융 N N N N N 3550 -240 5 -6.33 134524169 37404 89.24 3670 3710 3545 4925 2655 3790 3596.52 2.13 0 -2810 3873 3831 3748 3706 3623 3852 3727 132 1135 500 2650 5 1 26319633 934 4.25 0.24 12 0.14 836.00 15049.00 5980 20240430 -40.64 3510 20241210 1.14 4135 -14.15 20250221 3545 0.14 20250407 5980 -40.64 20240430 3510 1.14 20241210 3.43 Y 013570 500 131 억 560892 N N 806 N 00 N
9 20250407 090255 57 100.00 KOSPI 금융 N N N N N 3690 -100 5 -2.64 5823515 1584 3.78 3670 3710 3670 4925 2655 3790 3676.46 2.13 0 -98 3873 3831 3748 3706 3623 3852 3727 132 1135 500 2650 5 1 26319633 971 4.41 0.25 12 0.01 836.00 15049.00 5980 20240430 -38.29 3510 20241210 5.13 4135 -10.76 20250221 3665 0.68 20250404 5980 -38.29 20240430 3510 5.13 20241210 3.43 Y 013570 500 131 억 560892 N N 806 N 00 N
10 20250404 160254 57 100.00 KOSPI 금융 N N N N N 3790 40 2 1.07 155257448 41863 142.19 3750 3790 3665 4875 2625 3750 3708.70 2.14 0 861 3906 3827 3766 3687 3626 3867 3727 132 1125 500 2620 5 1 26319633 998 4.53 0.25 12 0.16 836.00 15049.00 5980 20240325 -36.62 3510 20241210 7.98 4135 -8.34 20250221 3665 3.41 20250404 5980 -36.62 20240430 3510 7.98 20241210 3.42 Y 013570 500 131 억 564290 N N 806 N 00 N
11 20250404 150255 57 100.00 KOSPI 금융 N N N N N 3715 -35 5 -0.93 147051243 39680 134.77 3750 3775 3665 4875 2625 3750 3705.93 2.14 0 562 3906 3827 3766 3687 3626 3867 3727 132 1125 500 2620 5 1 26319633 978 4.44 0.25 12 0.15 836.00 15049.00 5980 20240325 -37.88 3510 20241210 5.84 4135 -10.16 20250221 3665 1.36 20250404 5980 -37.88 20240430 3510 5.84 20241210 3.42 Y 013570 500 131 억 564290 N N 1647 N 00 N
12 20250404 140256 57 100.00 KOSPI 금융 N N N N N 3695 -55 5 -1.47 131959233 35590 120.88 3750 3775 3665 4875 2625 3750 3707.76 2.14 0 -2400 3906 3827 3766 3687 3626 3867 3727 132 1125 500 2620 5 1 26319633 973 4.42 0.25 12 0.14 836.00 15049.00 5980 20240325 -38.21 3510 20241210 5.27 4135 -10.64 20250221 3665 0.82 20250404 5980 -38.21 20240430 3510 5.27 20241210 3.42 Y 013570 500 131 억 564290 N N 1647 N 00 N