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
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
20250414,160259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3695,65,2,1.79,72695351,19786,56.54,3630,3700,3630,4715,2545,3630,3673.94,2.32,0,4271,3720,3675,3605,3560,3490,3697,3582,132,1085,500,2540,5,1,26319633,973,4.42,0.25,12,0.08,836.00,15049.00,5980,20240430,-38.21,3330,20250409,10.96,4135,-10.64,20250221,3330,10.96,20250409,5980,-38.21,20240430,3330,10.96,20250409,3.22,Y,013570,500,131 억,,611082,N,N,416,N,00,N
20250414,150301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3695,65,2,1.79,65696986,17891,51.13,3630,3700,3630,4715,2545,3630,3672.07,2.32,0,4347,3720,3675,3605,3560,3490,3697,3582,132,1085,500,2540,5,1,26319633,973,4.42,0.25,12,0.07,836.00,15049.00,5980,20240430,-38.21,3330,20250409,10.96,4135,-10.64,20250221,3330,10.96,20250409,5980,-38.21,20240430,3330,10.96,20250409,3.22,Y,013570,500,131 억,,611082,N,N,798,N,00,N
20250414,140300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3685,55,2,1.52,54626031,14881,42.53,3630,3700,3630,4715,2545,3630,3670.86,2.32,0,2379,3720,3675,3605,3560,3490,3697,3582,132,1085,500,2540,5,1,26319633,970,4.41,0.24,12,0.06,836.00,15049.00,5980,20240430,-38.38,3330,20250409,10.66,4135,-10.88,20250221,3330,10.66,20250409,5980,-38.38,20240430,3330,10.66,20250409,3.22,Y,013570,500,131 억,,611082,N,N,798,N,00,N
20250414,130301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3675,45,2,1.24,51684371,14081,40.24,3630,3700,3630,4715,2545,3630,3670.50,2.32,0,2168,3720,3675,3605,3560,3490,3697,3582,132,1085,500,2540,5,1,26319633,967,4.40,0.24,12,0.05,836.00,15049.00,5980,20240430,-38.55,3330,20250409,10.36,4135,-11.12,20250221,3330,10.36,20250409,5980,-38.55,20240430,3330,10.36,20250409,3.22,Y,013570,500,131 억,,611082,N,N,798,N,00,N
20250414,120301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3670,40,2,1.10,47733061,13006,37.17,3630,3700,3630,4715,2545,3630,3670.08,2.32,0,2448,3720,3675,3605,3560,3490,3697,3582,132,1085,500,2540,5,1,26319633,966,4.39,0.24,12,0.05,836.00,15049.00,5980,20240430,-38.63,3330,20250409,10.21,4135,-11.25,20250221,3330,10.21,20250409,5980,-38.63,20240430,3330,10.21,20250409,3.22,Y,013570,500,131 억,,611082,N,N,798,N,00,N
20250414,110259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3670,40,2,1.10,34999721,9524,27.22,3630,3700,3630,4715,2545,3630,3674.90,2.32,0,1826,3720,3675,3605,3560,3490,3697,3582,132,1085,500,2540,5,1,26319633,966,4.39,0.24,12,0.04,836.00,15049.00,5980,20240430,-38.63,3330,20250409,10.21,4135,-11.25,20250221,3330,10.21,20250409,5980,-38.63,20240430,3330,10.21,20250409,3.22,Y,013570,500,131 억,,611082,N,N,798,N,00,N
20250414,100301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3675,45,2,1.24,20874176,5683,16.24,3630,3700,3630,4715,2545,3630,3673.09,2.32,0,714,3720,3675,3605,3560,3490,3697,3582,132,1085,500,2540,5,1,26319633,967,4.40,0.24,12,0.02,836.00,15049.00,5980,20240430,-38.55,3330,20250409,10.36,4135,-11.12,20250221,3330,10.36,20250409,5980,-38.55,20240430,3330,10.36,20250409,3.22,Y,013570,500,131 억,,611082,N,N,798,N,00,N
20250414,090301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3635,5,2,0.14,1262855,347,0.99,3630,3670,3630,4715,2545,3630,3639.35,2.32,0,-24,3720,3675,3605,3560,3490,3697,3582,132,1085,500,2540,5,1,26319633,957,4.35,0.24,12,0.00,836.00,15049.00,5980,20240430,-39.21,3330,20250409,9.16,4135,-12.09,20250221,3330,9.16,20250409,5980,-39.21,20240430,3330,9.16,20250409,3.22,Y,013570,500,131 억,,611082,N,N,798,N,00,N
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
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 160259 57 100.00 KOSPI 금융 N N N N N 3695 65 2 1.79 72695351 19786 56.54 3630 3700 3630 4715 2545 3630 3673.94 2.32 0 4271 3720 3675 3605 3560 3490 3697 3582 132 1085 500 2540 5 1 26319633 973 4.42 0.25 12 0.08 836.00 15049.00 5980 20240430 -38.21 3330 20250409 10.96 4135 -10.64 20250221 3330 10.96 20250409 5980 -38.21 20240430 3330 10.96 20250409 3.22 Y 013570 500 131 억 611082 N N 416 N 00 N
3 20250414 150301 57 100.00 KOSPI 금융 N N N N N 3695 65 2 1.79 65696986 17891 51.13 3630 3700 3630 4715 2545 3630 3672.07 2.32 0 4347 3720 3675 3605 3560 3490 3697 3582 132 1085 500 2540 5 1 26319633 973 4.42 0.25 12 0.07 836.00 15049.00 5980 20240430 -38.21 3330 20250409 10.96 4135 -10.64 20250221 3330 10.96 20250409 5980 -38.21 20240430 3330 10.96 20250409 3.22 Y 013570 500 131 억 611082 N N 798 N 00 N
4 20250414 140300 57 100.00 KOSPI 금융 N N N N N 3685 55 2 1.52 54626031 14881 42.53 3630 3700 3630 4715 2545 3630 3670.86 2.32 0 2379 3720 3675 3605 3560 3490 3697 3582 132 1085 500 2540 5 1 26319633 970 4.41 0.24 12 0.06 836.00 15049.00 5980 20240430 -38.38 3330 20250409 10.66 4135 -10.88 20250221 3330 10.66 20250409 5980 -38.38 20240430 3330 10.66 20250409 3.22 Y 013570 500 131 억 611082 N N 798 N 00 N
5 20250414 130301 57 100.00 KOSPI 금융 N N N N N 3675 45 2 1.24 51684371 14081 40.24 3630 3700 3630 4715 2545 3630 3670.50 2.32 0 2168 3720 3675 3605 3560 3490 3697 3582 132 1085 500 2540 5 1 26319633 967 4.40 0.24 12 0.05 836.00 15049.00 5980 20240430 -38.55 3330 20250409 10.36 4135 -11.12 20250221 3330 10.36 20250409 5980 -38.55 20240430 3330 10.36 20250409 3.22 Y 013570 500 131 억 611082 N N 798 N 00 N
6 20250414 120301 57 100.00 KOSPI 금융 N N N N N 3670 40 2 1.10 47733061 13006 37.17 3630 3700 3630 4715 2545 3630 3670.08 2.32 0 2448 3720 3675 3605 3560 3490 3697 3582 132 1085 500 2540 5 1 26319633 966 4.39 0.24 12 0.05 836.00 15049.00 5980 20240430 -38.63 3330 20250409 10.21 4135 -11.25 20250221 3330 10.21 20250409 5980 -38.63 20240430 3330 10.21 20250409 3.22 Y 013570 500 131 억 611082 N N 798 N 00 N
7 20250414 110259 57 100.00 KOSPI 금융 N N N N N 3670 40 2 1.10 34999721 9524 27.22 3630 3700 3630 4715 2545 3630 3674.90 2.32 0 1826 3720 3675 3605 3560 3490 3697 3582 132 1085 500 2540 5 1 26319633 966 4.39 0.24 12 0.04 836.00 15049.00 5980 20240430 -38.63 3330 20250409 10.21 4135 -11.25 20250221 3330 10.21 20250409 5980 -38.63 20240430 3330 10.21 20250409 3.22 Y 013570 500 131 억 611082 N N 798 N 00 N
8 20250414 100301 57 100.00 KOSPI 금융 N N N N N 3675 45 2 1.24 20874176 5683 16.24 3630 3700 3630 4715 2545 3630 3673.09 2.32 0 714 3720 3675 3605 3560 3490 3697 3582 132 1085 500 2540 5 1 26319633 967 4.40 0.24 12 0.02 836.00 15049.00 5980 20240430 -38.55 3330 20250409 10.36 4135 -11.12 20250221 3330 10.36 20250409 5980 -38.55 20240430 3330 10.36 20250409 3.22 Y 013570 500 131 억 611082 N N 798 N 00 N
9 20250414 090301 57 100.00 KOSPI 금융 N N N N N 3635 5 2 0.14 1262855 347 0.99 3630 3670 3630 4715 2545 3630 3639.35 2.32 0 -24 3720 3675 3605 3560 3490 3697 3582 132 1085 500 2540 5 1 26319633 957 4.35 0.24 12 0.00 836.00 15049.00 5980 20240430 -39.21 3330 20250409 9.16 4135 -12.09 20250221 3330 9.16 20250409 5980 -39.21 20240430 3330 9.16 20250409 3.22 Y 013570 500 131 억 611082 N N 798 N 00 N
10 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
11 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
12 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