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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,161303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37450,1500,2,4.17,206806025,5581,107.55,36500,37600,36000,46700,25200,35950,37054.31,3.40,0,1731,37783,36866,36383,35466,34983,36625,35225,186,10750,5000,24440,50,1,3725927,1395,63.05,0.25,12,0.15,594.00,147666.00,118000,20240729,-68.26,27600,20250203,35.69,41250,-9.21,20250328,27600,35.69,20250203,118000,-68.26,20240729,27600,35.69,20250203,0.48,Y,487570,5000,186 억,,126528,N,N,2,N,00,N
20250410,151311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37500,1550,2,4.31,197674225,5337,102.85,36500,37600,36000,46700,25200,35950,37038.45,3.40,0,1702,37783,36866,36383,35466,34983,36625,35225,186,10750,5000,24440,50,1,3725927,1397,63.13,0.25,12,0.14,594.00,147666.00,118000,20240729,-68.22,27600,20250203,35.87,41250,-9.09,20250328,27600,35.87,20250203,118000,-68.22,20240729,27600,35.87,20250203,0.48,Y,487570,5000,186 억,,126528,N,N,6,N,00,N
20250410,141306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37350,1400,2,3.89,110112350,2998,57.78,36500,37600,36000,46700,25200,35950,36728.60,3.40,0,169,37783,36866,36383,35466,34983,36625,35225,186,10750,5000,24440,50,1,3725927,1392,62.88,0.25,12,0.08,594.00,147666.00,118000,20240729,-68.35,27600,20250203,35.33,41250,-9.45,20250328,27600,35.33,20250203,118000,-68.35,20240729,27600,35.33,20250203,0.48,Y,487570,5000,186 억,,126528,N,N,6,N,00,N
20250410,131304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,36750,800,2,2.23,101112750,2756,53.11,36500,37600,36000,46700,25200,35950,36688.23,3.40,0,176,37783,36866,36383,35466,34983,36625,35225,186,10750,5000,24440,50,1,3725927,1369,61.87,0.25,12,0.07,594.00,147666.00,118000,20240729,-68.86,27600,20250203,33.15,41250,-10.91,20250328,27600,33.15,20250203,118000,-68.86,20240729,27600,33.15,20250203,0.48,Y,487570,5000,186 억,,126528,N,N,6,N,00,N
20250410,121305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,36900,950,2,2.64,92776300,2530,48.76,36500,37600,36000,46700,25200,35950,36670.47,3.40,0,175,37783,36866,36383,35466,34983,36625,35225,186,10750,5000,24440,50,1,3725927,1375,62.12,0.25,12,0.07,594.00,147666.00,118000,20240729,-68.73,27600,20250203,33.70,41250,-10.55,20250328,27600,33.70,20250203,118000,-68.73,20240729,27600,33.70,20250203,0.48,Y,487570,5000,186 억,,126528,N,N,6,N,00,N
20250410,111303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,36850,900,2,2.50,77270150,2112,40.70,36500,37600,36000,46700,25200,35950,36586.25,3.40,0,278,37783,36866,36383,35466,34983,36625,35225,186,10750,5000,24440,50,1,3725927,1373,62.04,0.25,12,0.06,594.00,147666.00,118000,20240729,-68.77,27600,20250203,33.51,41250,-10.67,20250328,27600,33.51,20250203,118000,-68.77,20240729,27600,33.51,20250203,0.48,Y,487570,5000,186 억,,126528,N,N,6,N,00,N
20250410,101306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,36700,750,2,2.09,64284900,1757,33.86,36500,37600,36000,46700,25200,35950,36587.88,3.40,0,149,37783,36866,36383,35466,34983,36625,35225,186,10750,5000,24440,50,1,3725927,1367,61.78,0.25,12,0.05,594.00,147666.00,118000,20240729,-68.90,27600,20250203,32.97,41250,-11.03,20250328,27600,32.97,20250203,118000,-68.90,20240729,27600,32.97,20250203,0.48,Y,487570,5000,186 억,,126528,N,N,6,N,00,N
20250410,091309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,36800,850,2,2.36,20265300,554,10.68,36500,37600,36000,46700,25200,35950,36579.96,3.40,0,-19,37783,36866,36383,35466,34983,36625,35225,186,10750,5000,24440,50,1,3725927,1371,61.95,0.25,12,0.01,594.00,147666.00,118000,20240729,-68.81,27600,20250203,33.33,41250,-10.79,20250328,27600,33.33,20250203,118000,-68.81,20240729,27600,33.33,20250203,0.48,Y,487570,5000,186 억,,126528,N,N,6,N,00,N
20250409,161256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,35950,-1100,5,-2.97,189737000,5189,124.74,37050,37300,35900,48150,25950,37050,36565.35,3.42,0,30,38383,37716,37133,36466,35883,37425,36175,186,11100,5000,25190,50,1,3725927,1339,60.52,0.24,12,0.14,594.00,147666.00,118000,20240729,-69.53,27600,20250203,30.25,41250,-12.85,20250328,27600,30.25,20250203,118000,-69.53,20240729,27600,30.25,20250203,0.55,Y,487570,5000,186 억,,127318,N,N,6,N,00,N
20250409,151112,57,100.00,KOSPI,,금융,N,N,N,N, ,N,36000,-1050,5,-2.83,178738200,4883,117.38,37050,37300,36000,48150,25950,37050,36604.18,3.42,0,12,38383,37716,37133,36466,35883,37425,36175,186,11100,5000,25190,50,1,3725927,1341,60.61,0.24,12,0.13,594.00,147666.00,118000,20240729,-69.49,27600,20250203,30.43,41250,-12.73,20250328,27600,30.43,20250203,118000,-69.49,20240729,27600,30.43,20250203,0.55,Y,487570,5000,186 억,,127318,N,N,31,N,00,N
20250409,141255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,36000,-1050,5,-2.83,143736250,3912,94.04,37050,37300,36000,48150,25950,37050,36742.40,3.42,0,82,38383,37716,37133,36466,35883,37425,36175,186,11100,5000,25190,50,1,3725927,1341,60.61,0.24,12,0.10,594.00,147666.00,118000,20240729,-69.49,27600,20250203,30.43,41250,-12.73,20250328,27600,30.43,20250203,118000,-69.49,20240729,27600,30.43,20250203,0.55,Y,487570,5000,186 억,,127318,N,N,31,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 20250410 161303 57 100.00 KOSPI 금융 N N N N N 37450 1500 2 4.17 206806025 5581 107.55 36500 37600 36000 46700 25200 35950 37054.31 3.40 0 1731 37783 36866 36383 35466 34983 36625 35225 186 10750 5000 24440 50 1 3725927 1395 63.05 0.25 12 0.15 594.00 147666.00 118000 20240729 -68.26 27600 20250203 35.69 41250 -9.21 20250328 27600 35.69 20250203 118000 -68.26 20240729 27600 35.69 20250203 0.48 Y 487570 5000 186 억 126528 N N 2 N 00 N
3 20250410 151311 57 100.00 KOSPI 금융 N N N N N 37500 1550 2 4.31 197674225 5337 102.85 36500 37600 36000 46700 25200 35950 37038.45 3.40 0 1702 37783 36866 36383 35466 34983 36625 35225 186 10750 5000 24440 50 1 3725927 1397 63.13 0.25 12 0.14 594.00 147666.00 118000 20240729 -68.22 27600 20250203 35.87 41250 -9.09 20250328 27600 35.87 20250203 118000 -68.22 20240729 27600 35.87 20250203 0.48 Y 487570 5000 186 억 126528 N N 6 N 00 N
4 20250410 141306 57 100.00 KOSPI 금융 N N N N N 37350 1400 2 3.89 110112350 2998 57.78 36500 37600 36000 46700 25200 35950 36728.60 3.40 0 169 37783 36866 36383 35466 34983 36625 35225 186 10750 5000 24440 50 1 3725927 1392 62.88 0.25 12 0.08 594.00 147666.00 118000 20240729 -68.35 27600 20250203 35.33 41250 -9.45 20250328 27600 35.33 20250203 118000 -68.35 20240729 27600 35.33 20250203 0.48 Y 487570 5000 186 억 126528 N N 6 N 00 N
5 20250410 131304 57 100.00 KOSPI 금융 N N N N N 36750 800 2 2.23 101112750 2756 53.11 36500 37600 36000 46700 25200 35950 36688.23 3.40 0 176 37783 36866 36383 35466 34983 36625 35225 186 10750 5000 24440 50 1 3725927 1369 61.87 0.25 12 0.07 594.00 147666.00 118000 20240729 -68.86 27600 20250203 33.15 41250 -10.91 20250328 27600 33.15 20250203 118000 -68.86 20240729 27600 33.15 20250203 0.48 Y 487570 5000 186 억 126528 N N 6 N 00 N
6 20250410 121305 57 100.00 KOSPI 금융 N N N N N 36900 950 2 2.64 92776300 2530 48.76 36500 37600 36000 46700 25200 35950 36670.47 3.40 0 175 37783 36866 36383 35466 34983 36625 35225 186 10750 5000 24440 50 1 3725927 1375 62.12 0.25 12 0.07 594.00 147666.00 118000 20240729 -68.73 27600 20250203 33.70 41250 -10.55 20250328 27600 33.70 20250203 118000 -68.73 20240729 27600 33.70 20250203 0.48 Y 487570 5000 186 억 126528 N N 6 N 00 N
7 20250410 111303 57 100.00 KOSPI 금융 N N N N N 36850 900 2 2.50 77270150 2112 40.70 36500 37600 36000 46700 25200 35950 36586.25 3.40 0 278 37783 36866 36383 35466 34983 36625 35225 186 10750 5000 24440 50 1 3725927 1373 62.04 0.25 12 0.06 594.00 147666.00 118000 20240729 -68.77 27600 20250203 33.51 41250 -10.67 20250328 27600 33.51 20250203 118000 -68.77 20240729 27600 33.51 20250203 0.48 Y 487570 5000 186 억 126528 N N 6 N 00 N
8 20250410 101306 57 100.00 KOSPI 금융 N N N N N 36700 750 2 2.09 64284900 1757 33.86 36500 37600 36000 46700 25200 35950 36587.88 3.40 0 149 37783 36866 36383 35466 34983 36625 35225 186 10750 5000 24440 50 1 3725927 1367 61.78 0.25 12 0.05 594.00 147666.00 118000 20240729 -68.90 27600 20250203 32.97 41250 -11.03 20250328 27600 32.97 20250203 118000 -68.90 20240729 27600 32.97 20250203 0.48 Y 487570 5000 186 억 126528 N N 6 N 00 N
9 20250410 091309 57 100.00 KOSPI 금융 N N N N N 36800 850 2 2.36 20265300 554 10.68 36500 37600 36000 46700 25200 35950 36579.96 3.40 0 -19 37783 36866 36383 35466 34983 36625 35225 186 10750 5000 24440 50 1 3725927 1371 61.95 0.25 12 0.01 594.00 147666.00 118000 20240729 -68.81 27600 20250203 33.33 41250 -10.79 20250328 27600 33.33 20250203 118000 -68.81 20240729 27600 33.33 20250203 0.48 Y 487570 5000 186 억 126528 N N 6 N 00 N
10 20250409 161256 57 100.00 KOSPI 금융 N N N N N 35950 -1100 5 -2.97 189737000 5189 124.74 37050 37300 35900 48150 25950 37050 36565.35 3.42 0 30 38383 37716 37133 36466 35883 37425 36175 186 11100 5000 25190 50 1 3725927 1339 60.52 0.24 12 0.14 594.00 147666.00 118000 20240729 -69.53 27600 20250203 30.25 41250 -12.85 20250328 27600 30.25 20250203 118000 -69.53 20240729 27600 30.25 20250203 0.55 Y 487570 5000 186 억 127318 N N 6 N 00 N
11 20250409 151112 57 100.00 KOSPI 금융 N N N N N 36000 -1050 5 -2.83 178738200 4883 117.38 37050 37300 36000 48150 25950 37050 36604.18 3.42 0 12 38383 37716 37133 36466 35883 37425 36175 186 11100 5000 25190 50 1 3725927 1341 60.61 0.24 12 0.13 594.00 147666.00 118000 20240729 -69.49 27600 20250203 30.43 41250 -12.73 20250328 27600 30.43 20250203 118000 -69.49 20240729 27600 30.43 20250203 0.55 Y 487570 5000 186 억 127318 N N 31 N 00 N
12 20250409 141255 57 100.00 KOSPI 금융 N N N N N 36000 -1050 5 -2.83 143736250 3912 94.04 37050 37300 36000 48150 25950 37050 36742.40 3.42 0 82 38383 37716 37133 36466 35883 37425 36175 186 11100 5000 25190 50 1 3725927 1341 60.61 0.24 12 0.10 594.00 147666.00 118000 20240729 -69.49 27600 20250203 30.43 41250 -12.73 20250328 27600 30.43 20250203 118000 -69.49 20240729 27600 30.43 20250203 0.55 Y 487570 5000 186 억 127318 N N 31 N 00 N