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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000590/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
20250414,160109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,800,2,1.13,46603500,657,60.22,70900,71800,70600,92100,49700,70900,70933.79,3.21,0,-45,71366,71132,70666,70432,69966,71250,70550,58,21200,5000,52460,100,1,1154482,828,2.67,0.26,12,0.06,26869.00,279351.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.01,Y,000590,5000,57 억,,37034,N,N,0,N,00,N
20250414,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,300,2,0.42,44461000,627,57.47,70900,71200,70600,92100,49700,70900,70910.69,3.21,0,-39,71366,71132,70666,70432,69966,71250,70550,58,21200,5000,52460,100,1,1154482,822,2.65,0.25,12,0.05,26869.00,279351.00,76200,20250218,-6.56,62000,20240417,14.84,76200,-6.56,20250218,65500,8.70,20250124,76200,-6.56,20250218,62000,14.84,20240417,0.01,Y,000590,5000,57 억,,37034,N,N,0,N,00,N
20250414,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,0,3,0.00,36723600,518,47.48,70900,71000,70600,92100,49700,70900,70894.98,3.21,0,-46,71366,71132,70666,70432,69966,71250,70550,58,21200,5000,52460,100,1,1154482,819,2.64,0.25,12,0.04,26869.00,279351.00,76200,20250218,-6.96,62000,20240417,14.35,76200,-6.96,20250218,65500,8.24,20250124,76200,-6.96,20250218,62000,14.35,20240417,0.01,Y,000590,5000,57 억,,37034,N,N,0,N,00,N
20250414,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,0,3,0.00,36440000,514,47.11,70900,71000,70600,92100,49700,70900,70894.94,3.21,0,-46,71366,71132,70666,70432,69966,71250,70550,58,21200,5000,52460,100,1,1154482,819,2.64,0.25,12,0.04,26869.00,279351.00,76200,20250218,-6.96,62000,20240417,14.35,76200,-6.96,20250218,65500,8.24,20250124,76200,-6.96,20250218,62000,14.35,20240417,0.01,Y,000590,5000,57 억,,37034,N,N,0,N,00,N
20250414,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,-100,5,-0.14,36227700,511,46.84,70900,71000,70600,92100,49700,70900,70895.69,3.21,0,-46,71366,71132,70666,70432,69966,71250,70550,58,21200,5000,52460,100,1,1154482,817,2.64,0.25,12,0.04,26869.00,279351.00,76200,20250218,-7.09,62000,20240417,14.19,76200,-7.09,20250218,65500,8.09,20250124,76200,-7.09,20250218,62000,14.19,20240417,0.01,Y,000590,5000,57 억,,37034,N,N,0,N,00,N
20250414,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,0,3,0.00,34882400,492,45.10,70900,71000,70600,92100,49700,70900,70899.19,3.21,0,-46,71366,71132,70666,70432,69966,71250,70550,58,21200,5000,52460,100,1,1154482,819,2.64,0.25,12,0.04,26869.00,279351.00,76200,20250218,-6.96,62000,20240417,14.35,76200,-6.96,20250218,65500,8.24,20250124,76200,-6.96,20250218,62000,14.35,20240417,0.01,Y,000590,5000,57 억,,37034,N,N,0,N,00,N
20250414,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70600,-300,5,-0.42,13612400,192,17.60,70900,71000,70600,92100,49700,70900,70897.92,3.21,0,-46,71366,71132,70666,70432,69966,71250,70550,58,21200,5000,52460,100,1,1154482,815,2.63,0.25,12,0.02,26869.00,279351.00,76200,20250218,-7.35,62000,20240417,13.87,76200,-7.35,20250218,65500,7.79,20250124,76200,-7.35,20250218,62000,13.87,20240417,0.01,Y,000590,5000,57 억,,37034,N,N,0,N,00,N
20250414,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,0,3,0.00,354500,5,0.46,70900,70900,70900,92100,49700,70900,70900.00,3.21,0,0,71366,71132,70666,70432,69966,71250,70550,58,21200,5000,52460,100,1,1154482,819,2.64,0.25,12,0.00,26869.00,279351.00,76200,20250218,-6.96,62000,20240417,14.35,76200,-6.96,20250218,65500,8.24,20250124,76200,-6.96,20250218,62000,14.35,20240417,0.01,Y,000590,5000,57 억,,37034,N,N,0,N,00,N
20250411,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,200,2,0.28,76883250,1089,60.50,70200,70900,70200,91900,49500,70700,70597.92,3.18,0,-4,72566,71632,70066,69132,67566,70850,68350,58,21200,5000,52310,100,1,1154482,819,2.64,0.25,12,0.09,26869.00,279351.00,76200,20250218,-6.96,62000,20240417,14.35,76200,-6.96,20250218,65500,8.24,20250124,76200,-6.96,20250218,62000,14.35,20240417,0.01,Y,000590,5000,57 억,,36736,N,N,0,N,00,N
20250411,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70600,-100,5,-0.14,69375850,983,54.61,70200,70700,70200,91900,49500,70700,70575.64,3.18,0,-1,72566,71632,70066,69132,67566,70850,68350,58,21200,5000,52310,100,1,1154482,815,2.63,0.25,12,0.09,26869.00,279351.00,76200,20250218,-7.35,62000,20240417,13.87,76200,-7.35,20250218,65500,7.79,20250124,76200,-7.35,20250218,62000,13.87,20240417,0.01,Y,000590,5000,57 억,,36736,N,N,0,N,00,N
20250411,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70400,-300,5,-0.42,61680000,874,48.56,70200,70700,70200,91900,49500,70700,70572.08,3.18,0,-1,72566,71632,70066,69132,67566,70850,68350,58,21200,5000,52310,100,1,1154482,813,2.62,0.25,12,0.08,26869.00,279351.00,76200,20250218,-7.61,62000,20240417,13.55,76200,-7.61,20250218,65500,7.48,20250124,76200,-7.61,20250218,62000,13.55,20240417,0.01,Y,000590,5000,57 억,,36736,N,N,0,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 20250414 160109 57 100.00 KOSPI 금융 N N N N N 71700 800 2 1.13 46603500 657 60.22 70900 71800 70600 92100 49700 70900 70933.79 3.21 0 -45 71366 71132 70666 70432 69966 71250 70550 58 21200 5000 52460 100 1 1154482 828 2.67 0.26 12 0.06 26869.00 279351.00 76200 20250218 -5.91 62000 20240417 15.65 76200 -5.91 20250218 65500 9.47 20250124 76200 -5.91 20250218 62000 15.65 20240417 0.01 Y 000590 5000 57 억 37034 N N 0 N 00 N
3 20250414 150108 57 100.00 KOSPI 금융 N N N N N 71200 300 2 0.42 44461000 627 57.47 70900 71200 70600 92100 49700 70900 70910.69 3.21 0 -39 71366 71132 70666 70432 69966 71250 70550 58 21200 5000 52460 100 1 1154482 822 2.65 0.25 12 0.05 26869.00 279351.00 76200 20250218 -6.56 62000 20240417 14.84 76200 -6.56 20250218 65500 8.70 20250124 76200 -6.56 20250218 62000 14.84 20240417 0.01 Y 000590 5000 57 억 37034 N N 0 N 00 N
4 20250414 140108 57 100.00 KOSPI 금융 N N N N N 70900 0 3 0.00 36723600 518 47.48 70900 71000 70600 92100 49700 70900 70894.98 3.21 0 -46 71366 71132 70666 70432 69966 71250 70550 58 21200 5000 52460 100 1 1154482 819 2.64 0.25 12 0.04 26869.00 279351.00 76200 20250218 -6.96 62000 20240417 14.35 76200 -6.96 20250218 65500 8.24 20250124 76200 -6.96 20250218 62000 14.35 20240417 0.01 Y 000590 5000 57 억 37034 N N 0 N 00 N
5 20250414 130108 57 100.00 KOSPI 금융 N N N N N 70900 0 3 0.00 36440000 514 47.11 70900 71000 70600 92100 49700 70900 70894.94 3.21 0 -46 71366 71132 70666 70432 69966 71250 70550 58 21200 5000 52460 100 1 1154482 819 2.64 0.25 12 0.04 26869.00 279351.00 76200 20250218 -6.96 62000 20240417 14.35 76200 -6.96 20250218 65500 8.24 20250124 76200 -6.96 20250218 62000 14.35 20240417 0.01 Y 000590 5000 57 억 37034 N N 0 N 00 N
6 20250414 120108 57 100.00 KOSPI 금융 N N N N N 70800 -100 5 -0.14 36227700 511 46.84 70900 71000 70600 92100 49700 70900 70895.69 3.21 0 -46 71366 71132 70666 70432 69966 71250 70550 58 21200 5000 52460 100 1 1154482 817 2.64 0.25 12 0.04 26869.00 279351.00 76200 20250218 -7.09 62000 20240417 14.19 76200 -7.09 20250218 65500 8.09 20250124 76200 -7.09 20250218 62000 14.19 20240417 0.01 Y 000590 5000 57 억 37034 N N 0 N 00 N
7 20250414 110108 57 100.00 KOSPI 금융 N N N N N 70900 0 3 0.00 34882400 492 45.10 70900 71000 70600 92100 49700 70900 70899.19 3.21 0 -46 71366 71132 70666 70432 69966 71250 70550 58 21200 5000 52460 100 1 1154482 819 2.64 0.25 12 0.04 26869.00 279351.00 76200 20250218 -6.96 62000 20240417 14.35 76200 -6.96 20250218 65500 8.24 20250124 76200 -6.96 20250218 62000 14.35 20240417 0.01 Y 000590 5000 57 억 37034 N N 0 N 00 N
8 20250414 100108 57 100.00 KOSPI 금융 N N N N N 70600 -300 5 -0.42 13612400 192 17.60 70900 71000 70600 92100 49700 70900 70897.92 3.21 0 -46 71366 71132 70666 70432 69966 71250 70550 58 21200 5000 52460 100 1 1154482 815 2.63 0.25 12 0.02 26869.00 279351.00 76200 20250218 -7.35 62000 20240417 13.87 76200 -7.35 20250218 65500 7.79 20250124 76200 -7.35 20250218 62000 13.87 20240417 0.01 Y 000590 5000 57 억 37034 N N 0 N 00 N
9 20250414 090108 57 100.00 KOSPI 금융 N N N N N 70900 0 3 0.00 354500 5 0.46 70900 70900 70900 92100 49700 70900 70900.00 3.21 0 0 71366 71132 70666 70432 69966 71250 70550 58 21200 5000 52460 100 1 1154482 819 2.64 0.25 12 0.00 26869.00 279351.00 76200 20250218 -6.96 62000 20240417 14.35 76200 -6.96 20250218 65500 8.24 20250124 76200 -6.96 20250218 62000 14.35 20240417 0.01 Y 000590 5000 57 억 37034 N N 0 N 00 N
10 20250411 160108 57 100.00 KOSPI 금융 N N N N N 70900 200 2 0.28 76883250 1089 60.50 70200 70900 70200 91900 49500 70700 70597.92 3.18 0 -4 72566 71632 70066 69132 67566 70850 68350 58 21200 5000 52310 100 1 1154482 819 2.64 0.25 12 0.09 26869.00 279351.00 76200 20250218 -6.96 62000 20240417 14.35 76200 -6.96 20250218 65500 8.24 20250124 76200 -6.96 20250218 62000 14.35 20240417 0.01 Y 000590 5000 57 억 36736 N N 0 N 00 N
11 20250411 150108 57 100.00 KOSPI 금융 N N N N N 70600 -100 5 -0.14 69375850 983 54.61 70200 70700 70200 91900 49500 70700 70575.64 3.18 0 -1 72566 71632 70066 69132 67566 70850 68350 58 21200 5000 52310 100 1 1154482 815 2.63 0.25 12 0.09 26869.00 279351.00 76200 20250218 -7.35 62000 20240417 13.87 76200 -7.35 20250218 65500 7.79 20250124 76200 -7.35 20250218 62000 13.87 20240417 0.01 Y 000590 5000 57 억 36736 N N 0 N 00 N
12 20250411 140108 57 100.00 KOSPI 금융 N N N N N 70400 -300 5 -0.42 61680000 874 48.56 70200 70700 70200 91900 49500 70700 70572.08 3.18 0 -1 72566 71632 70066 69132 67566 70850 68350 58 21200 5000 52310 100 1 1154482 813 2.62 0.25 12 0.08 26869.00 279351.00 76200 20250218 -7.61 62000 20240417 13.55 76200 -7.61 20250218 65500 7.48 20250124 76200 -7.61 20250218 62000 13.55 20240417 0.01 Y 000590 5000 57 억 36736 N N 0 N 00 N