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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3910,0,3,0.00,158726055,40516,122.32,3905,3950,3860,5080,2740,3910,3917.61,2.38,0,-840,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1029,4.68,0.26,12,0.15,836.00,15049.00,5980,20240430,-34.62,3330,20250409,17.42,4135,-5.44,20250221,3330,17.42,20250409,5980,-34.62,20240430,3330,17.42,20250409,3.13,Y,013570,500,131 억,,625594,N,N,11,N,00,N
20250422,150305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3905,-5,5,-0.13,154601415,39461,119.14,3905,3950,3860,5080,2740,3910,3917.83,2.38,0,-670,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1028,4.67,0.26,12,0.15,836.00,15049.00,5980,20240430,-34.70,3330,20250409,17.27,4135,-5.56,20250221,3330,17.27,20250409,5980,-34.70,20240430,3330,17.27,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N
20250422,140305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3910,0,3,0.00,133834735,34158,103.13,3905,3950,3860,5080,2740,3910,3918.11,2.38,0,2030,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1029,4.68,0.26,12,0.13,836.00,15049.00,5980,20240430,-34.62,3330,20250409,17.42,4135,-5.44,20250221,3330,17.42,20250409,5980,-34.62,20240430,3330,17.42,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N
20250422,130304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3910,0,3,0.00,101185615,25759,77.77,3905,3950,3905,5080,2740,3910,3928.17,2.38,0,2108,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1029,4.68,0.26,12,0.10,836.00,15049.00,5980,20240430,-34.62,3330,20250409,17.42,4135,-5.44,20250221,3330,17.42,20250409,5980,-34.62,20240430,3330,17.42,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N
20250422,120305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3925,15,2,0.38,91237780,23217,70.10,3905,3950,3905,5080,2740,3910,3929.78,2.38,0,3699,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1033,4.69,0.26,12,0.09,836.00,15049.00,5980,20240430,-34.36,3330,20250409,17.87,4135,-5.08,20250221,3330,17.87,20250409,5980,-34.36,20240430,3330,17.87,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N
20250422,110305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3940,30,2,0.77,83911705,21352,64.46,3905,3950,3905,5080,2740,3910,3929.92,2.38,0,3662,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1037,4.71,0.26,12,0.08,836.00,15049.00,5980,20240430,-34.11,3330,20250409,18.32,4135,-4.72,20250221,3330,18.32,20250409,5980,-34.11,20240430,3330,18.32,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N
20250422,100305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3940,30,2,0.77,56814415,14467,43.68,3905,3950,3905,5080,2740,3910,3927.17,2.38,0,3038,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1037,4.71,0.26,12,0.05,836.00,15049.00,5980,20240430,-34.11,3330,20250409,18.32,4135,-4.72,20250221,3330,18.32,20250409,5980,-34.11,20240430,3330,18.32,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N
20250422,090305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3915,5,2,0.13,4281870,1095,3.31,3905,3915,3905,5080,2740,3910,3910.38,2.38,0,931,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1030,4.68,0.26,12,0.00,836.00,15049.00,5980,20240430,-34.53,3330,20250409,17.57,4135,-5.32,20250221,3330,17.57,20250409,5980,-34.53,20240430,3330,17.57,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N
20250421,160259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3910,70,2,1.82,127759404,33100,61.68,3850,3910,3820,4990,2690,3840,3859.80,2.36,0,4374,3906,3872,3811,3777,3716,3890,3795,132,1150,500,2680,5,1,26319633,1029,4.68,0.26,12,0.13,836.00,15049.00,5980,20240430,-34.62,3330,20250409,17.42,4135,-5.44,20250221,3330,17.42,20250409,5980,-34.62,20240430,3330,17.42,20250409,3.12,Y,013570,500,131 억,,621358,N,N,215,N,00,N
20250421,150304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3875,35,2,0.91,102975734,26743,49.83,3850,3880,3820,4990,2690,3840,3850.57,2.36,0,4449,3906,3872,3811,3777,3716,3890,3795,132,1150,500,2680,5,1,26319633,1020,4.64,0.26,12,0.10,836.00,15049.00,5980,20240430,-35.20,3330,20250409,16.37,4135,-6.29,20250221,3330,16.37,20250409,5980,-35.20,20240430,3330,16.37,20250409,3.12,Y,013570,500,131 억,,621358,N,N,615,N,00,N
20250421,140304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3880,40,2,1.04,97803004,25408,47.34,3850,3880,3820,4990,2690,3840,3849.30,2.36,0,4188,3906,3872,3811,3777,3716,3890,3795,132,1150,500,2680,5,1,26319633,1021,4.64,0.26,12,0.10,836.00,15049.00,5980,20240430,-35.12,3330,20250409,16.52,4135,-6.17,20250221,3330,16.52,20250409,5980,-35.12,20240430,3330,16.52,20250409,3.12,Y,013570,500,131 억,,621358,N,N,615,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 20250422 160300 57 100.00 KOSPI 금융 N N N N N 3910 0 3 0.00 158726055 40516 122.32 3905 3950 3860 5080 2740 3910 3917.61 2.38 0 -840 3970 3940 3880 3850 3790 3955 3865 132 1170 500 2730 5 1 26319633 1029 4.68 0.26 12 0.15 836.00 15049.00 5980 20240430 -34.62 3330 20250409 17.42 4135 -5.44 20250221 3330 17.42 20250409 5980 -34.62 20240430 3330 17.42 20250409 3.13 Y 013570 500 131 억 625594 N N 11 N 00 N
3 20250422 150305 57 100.00 KOSPI 금융 N N N N N 3905 -5 5 -0.13 154601415 39461 119.14 3905 3950 3860 5080 2740 3910 3917.83 2.38 0 -670 3970 3940 3880 3850 3790 3955 3865 132 1170 500 2730 5 1 26319633 1028 4.67 0.26 12 0.15 836.00 15049.00 5980 20240430 -34.70 3330 20250409 17.27 4135 -5.56 20250221 3330 17.27 20250409 5980 -34.70 20240430 3330 17.27 20250409 3.13 Y 013570 500 131 억 625594 N N 215 N 00 N
4 20250422 140305 57 100.00 KOSPI 금융 N N N N N 3910 0 3 0.00 133834735 34158 103.13 3905 3950 3860 5080 2740 3910 3918.11 2.38 0 2030 3970 3940 3880 3850 3790 3955 3865 132 1170 500 2730 5 1 26319633 1029 4.68 0.26 12 0.13 836.00 15049.00 5980 20240430 -34.62 3330 20250409 17.42 4135 -5.44 20250221 3330 17.42 20250409 5980 -34.62 20240430 3330 17.42 20250409 3.13 Y 013570 500 131 억 625594 N N 215 N 00 N
5 20250422 130304 57 100.00 KOSPI 금융 N N N N N 3910 0 3 0.00 101185615 25759 77.77 3905 3950 3905 5080 2740 3910 3928.17 2.38 0 2108 3970 3940 3880 3850 3790 3955 3865 132 1170 500 2730 5 1 26319633 1029 4.68 0.26 12 0.10 836.00 15049.00 5980 20240430 -34.62 3330 20250409 17.42 4135 -5.44 20250221 3330 17.42 20250409 5980 -34.62 20240430 3330 17.42 20250409 3.13 Y 013570 500 131 억 625594 N N 215 N 00 N
6 20250422 120305 57 100.00 KOSPI 금융 N N N N N 3925 15 2 0.38 91237780 23217 70.10 3905 3950 3905 5080 2740 3910 3929.78 2.38 0 3699 3970 3940 3880 3850 3790 3955 3865 132 1170 500 2730 5 1 26319633 1033 4.69 0.26 12 0.09 836.00 15049.00 5980 20240430 -34.36 3330 20250409 17.87 4135 -5.08 20250221 3330 17.87 20250409 5980 -34.36 20240430 3330 17.87 20250409 3.13 Y 013570 500 131 억 625594 N N 215 N 00 N
7 20250422 110305 57 100.00 KOSPI 금융 N N N N N 3940 30 2 0.77 83911705 21352 64.46 3905 3950 3905 5080 2740 3910 3929.92 2.38 0 3662 3970 3940 3880 3850 3790 3955 3865 132 1170 500 2730 5 1 26319633 1037 4.71 0.26 12 0.08 836.00 15049.00 5980 20240430 -34.11 3330 20250409 18.32 4135 -4.72 20250221 3330 18.32 20250409 5980 -34.11 20240430 3330 18.32 20250409 3.13 Y 013570 500 131 억 625594 N N 215 N 00 N
8 20250422 100305 57 100.00 KOSPI 금융 N N N N N 3940 30 2 0.77 56814415 14467 43.68 3905 3950 3905 5080 2740 3910 3927.17 2.38 0 3038 3970 3940 3880 3850 3790 3955 3865 132 1170 500 2730 5 1 26319633 1037 4.71 0.26 12 0.05 836.00 15049.00 5980 20240430 -34.11 3330 20250409 18.32 4135 -4.72 20250221 3330 18.32 20250409 5980 -34.11 20240430 3330 18.32 20250409 3.13 Y 013570 500 131 억 625594 N N 215 N 00 N
9 20250422 090305 57 100.00 KOSPI 금융 N N N N N 3915 5 2 0.13 4281870 1095 3.31 3905 3915 3905 5080 2740 3910 3910.38 2.38 0 931 3970 3940 3880 3850 3790 3955 3865 132 1170 500 2730 5 1 26319633 1030 4.68 0.26 12 0.00 836.00 15049.00 5980 20240430 -34.53 3330 20250409 17.57 4135 -5.32 20250221 3330 17.57 20250409 5980 -34.53 20240430 3330 17.57 20250409 3.13 Y 013570 500 131 억 625594 N N 215 N 00 N
10 20250421 160259 57 100.00 KOSPI 금융 N N N N N 3910 70 2 1.82 127759404 33100 61.68 3850 3910 3820 4990 2690 3840 3859.80 2.36 0 4374 3906 3872 3811 3777 3716 3890 3795 132 1150 500 2680 5 1 26319633 1029 4.68 0.26 12 0.13 836.00 15049.00 5980 20240430 -34.62 3330 20250409 17.42 4135 -5.44 20250221 3330 17.42 20250409 5980 -34.62 20240430 3330 17.42 20250409 3.12 Y 013570 500 131 억 621358 N N 215 N 00 N
11 20250421 150304 57 100.00 KOSPI 금융 N N N N N 3875 35 2 0.91 102975734 26743 49.83 3850 3880 3820 4990 2690 3840 3850.57 2.36 0 4449 3906 3872 3811 3777 3716 3890 3795 132 1150 500 2680 5 1 26319633 1020 4.64 0.26 12 0.10 836.00 15049.00 5980 20240430 -35.20 3330 20250409 16.37 4135 -6.29 20250221 3330 16.37 20250409 5980 -35.20 20240430 3330 16.37 20250409 3.12 Y 013570 500 131 억 621358 N N 615 N 00 N
12 20250421 140304 57 100.00 KOSPI 금융 N N N N N 3880 40 2 1.04 97803004 25408 47.34 3850 3880 3820 4990 2690 3840 3849.30 2.36 0 4188 3906 3872 3811 3777 3716 3890 3795 132 1150 500 2680 5 1 26319633 1021 4.64 0.26 12 0.10 836.00 15049.00 5980 20240430 -35.12 3330 20250409 16.52 4135 -6.17 20250221 3330 16.52 20250409 5980 -35.12 20240430 3330 16.52 20250409 3.12 Y 013570 500 131 억 621358 N N 615 N 00 N