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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160258,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3630,65,2,1.82,125967295,34985,58.05,3560,3650,3535,4630,2500,3565,3600.61,2.30,0,4681,3645,3605,3565,3525,3485,3585,3505,132,1065,500,2490,5,1,26319633,955,4.34,0.24,12,0.13,836.00,15049.00,5980,20240430,-39.30,3330,20250409,9.01,4135,-12.21,20250221,3330,9.01,20250409,5980,-39.30,20240430,3330,9.01,20250409,3.16,Y,013570,500,131 억,,606583,N,N,798,N,00,N
20250411,150300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3650,85,2,2.38,116865225,32485,53.90,3560,3650,3535,4630,2500,3565,3597.51,2.30,0,4248,3645,3605,3565,3525,3485,3585,3505,132,1065,500,2490,5,1,26319633,961,4.37,0.24,12,0.12,836.00,15049.00,5980,20240430,-38.96,3330,20250409,9.61,4135,-11.73,20250221,3330,9.61,20250409,5980,-38.96,20240430,3330,9.61,20250409,3.16,Y,013570,500,131 억,,606583,N,N,1646,N,00,N
20250411,140300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3640,75,2,2.10,104925210,29203,48.45,3560,3645,3535,4630,2500,3565,3592.96,2.30,0,2682,3645,3605,3565,3525,3485,3585,3505,132,1065,500,2490,5,1,26319633,958,4.35,0.24,12,0.11,836.00,15049.00,5980,20240430,-39.13,3330,20250409,9.31,4135,-11.97,20250221,3330,9.31,20250409,5980,-39.13,20240430,3330,9.31,20250409,3.16,Y,013570,500,131 억,,606583,N,N,1646,N,00,N
20250411,130301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3640,75,2,2.10,91076655,25396,42.14,3560,3640,3535,4630,2500,3565,3586.26,2.30,0,-184,3645,3605,3565,3525,3485,3585,3505,132,1065,500,2490,5,1,26319633,958,4.35,0.24,12,0.10,836.00,15049.00,5980,20240430,-39.13,3330,20250409,9.31,4135,-11.97,20250221,3330,9.31,20250409,5980,-39.13,20240430,3330,9.31,20250409,3.16,Y,013570,500,131 억,,606583,N,N,1646,N,00,N
20250411,120300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3605,40,2,1.12,69477245,19430,32.24,3560,3610,3535,4630,2500,3565,3575.77,2.30,0,-3129,3645,3605,3565,3525,3485,3585,3505,132,1065,500,2490,5,1,26319633,949,4.31,0.24,12,0.07,836.00,15049.00,5980,20240430,-39.72,3330,20250409,8.26,4135,-12.82,20250221,3330,8.26,20250409,5980,-39.72,20240430,3330,8.26,20250409,3.16,Y,013570,500,131 억,,606583,N,N,1646,N,00,N
20250411,110259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3585,20,2,0.56,58310440,16319,27.08,3560,3610,3535,4630,2500,3565,3573.16,2.30,0,-4105,3645,3605,3565,3525,3485,3585,3505,132,1065,500,2490,5,1,26319633,944,4.29,0.24,12,0.06,836.00,15049.00,5980,20240430,-40.05,3330,20250409,7.66,4135,-13.30,20250221,3330,7.66,20250409,5980,-40.05,20240430,3330,7.66,20250409,3.16,Y,013570,500,131 억,,606583,N,N,1646,N,00,N
20250411,100301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3565,0,3,0.00,53603440,14998,24.89,3560,3610,3535,4630,2500,3565,3574.04,2.30,0,-4172,3645,3605,3565,3525,3485,3585,3505,132,1065,500,2490,5,1,26319633,938,4.26,0.24,12,0.06,836.00,15049.00,5980,20240430,-40.38,3330,20250409,7.06,4135,-13.78,20250221,3330,7.06,20250409,5980,-40.38,20240430,3330,7.06,20250409,3.16,Y,013570,500,131 억,,606583,N,N,1646,N,00,N
20250411,090302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3540,-25,5,-0.70,1876335,528,0.88,3560,3560,3535,4630,2500,3565,3553.66,2.30,0,18,3645,3605,3565,3525,3485,3585,3505,132,1065,500,2490,5,1,26319633,932,4.23,0.24,12,0.00,836.00,15049.00,5980,20240430,-40.80,3330,20250409,6.31,4135,-14.39,20250221,3330,6.31,20250409,5980,-40.80,20240430,3330,6.31,20250409,3.16,Y,013570,500,131 억,,606583,N,N,1646,N,00,N
20250410,160259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3565,140,2,4.09,215337437,60240,64.64,3575,3605,3525,4450,2400,3425,3574.66,2.24,0,18340,3568,3496,3413,3341,3258,3532,3377,132,1025,500,2390,5,1,26319633,938,4.26,0.24,12,0.23,836.00,15049.00,5980,20240430,-40.38,3330,20250409,7.06,4135,-13.78,20250221,3330,7.06,20250409,5980,-40.38,20240430,3330,7.06,20250409,3.42,Y,013570,500,131 억,,588799,N,N,1646,N,00,N
20250410,150259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3590,165,2,4.82,206348552,57727,61.94,3575,3605,3525,4450,2400,3425,3574.56,2.24,0,17939,3568,3496,3413,3341,3258,3532,3377,132,1025,500,2390,5,1,26319633,945,4.29,0.24,12,0.22,836.00,15049.00,5980,20240430,-39.97,3330,20250409,7.81,4135,-13.18,20250221,3330,7.81,20250409,5980,-39.97,20240430,3330,7.81,20250409,3.42,Y,013570,500,131 억,,588799,N,N,519,N,00,N
20250410,140259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3585,160,2,4.67,178487067,49951,53.60,3575,3605,3525,4450,2400,3425,3573.24,2.24,0,12921,3568,3496,3413,3341,3258,3532,3377,132,1025,500,2390,5,1,26319633,944,4.29,0.24,12,0.19,836.00,15049.00,5980,20240430,-40.05,3330,20250409,7.66,4135,-13.30,20250221,3330,7.66,20250409,5980,-40.05,20240430,3330,7.66,20250409,3.42,Y,013570,500,131 억,,588799,N,N,519,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 20250411 160258 57 100.00 KOSPI 금융 N N N N N 3630 65 2 1.82 125967295 34985 58.05 3560 3650 3535 4630 2500 3565 3600.61 2.30 0 4681 3645 3605 3565 3525 3485 3585 3505 132 1065 500 2490 5 1 26319633 955 4.34 0.24 12 0.13 836.00 15049.00 5980 20240430 -39.30 3330 20250409 9.01 4135 -12.21 20250221 3330 9.01 20250409 5980 -39.30 20240430 3330 9.01 20250409 3.16 Y 013570 500 131 억 606583 N N 798 N 00 N
3 20250411 150300 57 100.00 KOSPI 금융 N N N N N 3650 85 2 2.38 116865225 32485 53.90 3560 3650 3535 4630 2500 3565 3597.51 2.30 0 4248 3645 3605 3565 3525 3485 3585 3505 132 1065 500 2490 5 1 26319633 961 4.37 0.24 12 0.12 836.00 15049.00 5980 20240430 -38.96 3330 20250409 9.61 4135 -11.73 20250221 3330 9.61 20250409 5980 -38.96 20240430 3330 9.61 20250409 3.16 Y 013570 500 131 억 606583 N N 1646 N 00 N
4 20250411 140300 57 100.00 KOSPI 금융 N N N N N 3640 75 2 2.10 104925210 29203 48.45 3560 3645 3535 4630 2500 3565 3592.96 2.30 0 2682 3645 3605 3565 3525 3485 3585 3505 132 1065 500 2490 5 1 26319633 958 4.35 0.24 12 0.11 836.00 15049.00 5980 20240430 -39.13 3330 20250409 9.31 4135 -11.97 20250221 3330 9.31 20250409 5980 -39.13 20240430 3330 9.31 20250409 3.16 Y 013570 500 131 억 606583 N N 1646 N 00 N
5 20250411 130301 57 100.00 KOSPI 금융 N N N N N 3640 75 2 2.10 91076655 25396 42.14 3560 3640 3535 4630 2500 3565 3586.26 2.30 0 -184 3645 3605 3565 3525 3485 3585 3505 132 1065 500 2490 5 1 26319633 958 4.35 0.24 12 0.10 836.00 15049.00 5980 20240430 -39.13 3330 20250409 9.31 4135 -11.97 20250221 3330 9.31 20250409 5980 -39.13 20240430 3330 9.31 20250409 3.16 Y 013570 500 131 억 606583 N N 1646 N 00 N
6 20250411 120300 57 100.00 KOSPI 금융 N N N N N 3605 40 2 1.12 69477245 19430 32.24 3560 3610 3535 4630 2500 3565 3575.77 2.30 0 -3129 3645 3605 3565 3525 3485 3585 3505 132 1065 500 2490 5 1 26319633 949 4.31 0.24 12 0.07 836.00 15049.00 5980 20240430 -39.72 3330 20250409 8.26 4135 -12.82 20250221 3330 8.26 20250409 5980 -39.72 20240430 3330 8.26 20250409 3.16 Y 013570 500 131 억 606583 N N 1646 N 00 N
7 20250411 110259 57 100.00 KOSPI 금융 N N N N N 3585 20 2 0.56 58310440 16319 27.08 3560 3610 3535 4630 2500 3565 3573.16 2.30 0 -4105 3645 3605 3565 3525 3485 3585 3505 132 1065 500 2490 5 1 26319633 944 4.29 0.24 12 0.06 836.00 15049.00 5980 20240430 -40.05 3330 20250409 7.66 4135 -13.30 20250221 3330 7.66 20250409 5980 -40.05 20240430 3330 7.66 20250409 3.16 Y 013570 500 131 억 606583 N N 1646 N 00 N
8 20250411 100301 57 100.00 KOSPI 금융 N N N N N 3565 0 3 0.00 53603440 14998 24.89 3560 3610 3535 4630 2500 3565 3574.04 2.30 0 -4172 3645 3605 3565 3525 3485 3585 3505 132 1065 500 2490 5 1 26319633 938 4.26 0.24 12 0.06 836.00 15049.00 5980 20240430 -40.38 3330 20250409 7.06 4135 -13.78 20250221 3330 7.06 20250409 5980 -40.38 20240430 3330 7.06 20250409 3.16 Y 013570 500 131 억 606583 N N 1646 N 00 N
9 20250411 090302 57 100.00 KOSPI 금융 N N N N N 3540 -25 5 -0.70 1876335 528 0.88 3560 3560 3535 4630 2500 3565 3553.66 2.30 0 18 3645 3605 3565 3525 3485 3585 3505 132 1065 500 2490 5 1 26319633 932 4.23 0.24 12 0.00 836.00 15049.00 5980 20240430 -40.80 3330 20250409 6.31 4135 -14.39 20250221 3330 6.31 20250409 5980 -40.80 20240430 3330 6.31 20250409 3.16 Y 013570 500 131 억 606583 N N 1646 N 00 N
10 20250410 160259 57 100.00 KOSPI 금융 N N N N N 3565 140 2 4.09 215337437 60240 64.64 3575 3605 3525 4450 2400 3425 3574.66 2.24 0 18340 3568 3496 3413 3341 3258 3532 3377 132 1025 500 2390 5 1 26319633 938 4.26 0.24 12 0.23 836.00 15049.00 5980 20240430 -40.38 3330 20250409 7.06 4135 -13.78 20250221 3330 7.06 20250409 5980 -40.38 20240430 3330 7.06 20250409 3.42 Y 013570 500 131 억 588799 N N 1646 N 00 N
11 20250410 150259 57 100.00 KOSPI 금융 N N N N N 3590 165 2 4.82 206348552 57727 61.94 3575 3605 3525 4450 2400 3425 3574.56 2.24 0 17939 3568 3496 3413 3341 3258 3532 3377 132 1025 500 2390 5 1 26319633 945 4.29 0.24 12 0.22 836.00 15049.00 5980 20240430 -39.97 3330 20250409 7.81 4135 -13.18 20250221 3330 7.81 20250409 5980 -39.97 20240430 3330 7.81 20250409 3.42 Y 013570 500 131 억 588799 N N 519 N 00 N
12 20250410 140259 57 100.00 KOSPI 금융 N N N N N 3585 160 2 4.67 178487067 49951 53.60 3575 3605 3525 4450 2400 3425 3573.24 2.24 0 12921 3568 3496 3413 3341 3258 3532 3377 132 1025 500 2390 5 1 26319633 944 4.29 0.24 12 0.19 836.00 15049.00 5980 20240430 -40.05 3330 20250409 7.66 4135 -13.30 20250221 3330 7.66 20250409 5980 -40.05 20240430 3330 7.66 20250409 3.42 Y 013570 500 131 억 588799 N N 519 N 00 N