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
036530/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
20250414,160421,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31750,350,2,1.11,283273350,8943,68.72,32200,32300,31300,40800,22000,31400,31675.43,12.08,0,-1960,32266,31832,31066,30632,29866,32000,30800,84,9400,500,22600,50,1,16303886,5176,3.62,0.41,12,0.05,8767.00,77393.00,35850,20250325,-11.44,20250,20240703,56.79,35850,-11.44,20250325,21400,48.36,20250113,35850,-11.44,20250325,20250,56.79,20240703,0.14,Y,036530,500,83 억,,1969697,N,N,369,N,00,N
20250414,150423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31550,150,2,0.48,265429400,8379,64.39,32200,32300,31300,40800,22000,31400,31677.93,12.08,0,-1849,32266,31832,31066,30632,29866,32000,30800,84,9400,500,22600,50,1,16303886,5144,3.60,0.41,12,0.05,8767.00,77393.00,35850,20250325,-11.99,20250,20240703,55.80,35850,-11.99,20250325,21400,47.43,20250113,35850,-11.99,20250325,20250,55.80,20240703,0.14,Y,036530,500,83 억,,1969697,N,N,598,N,00,N
20250414,140423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31650,250,2,0.80,202543550,6387,49.08,32200,32300,31300,40800,22000,31400,31711.84,12.08,0,-1701,32266,31832,31066,30632,29866,32000,30800,84,9400,500,22600,50,1,16303886,5160,3.61,0.41,12,0.04,8767.00,77393.00,35850,20250325,-11.72,20250,20240703,56.30,35850,-11.72,20250325,21400,47.90,20250113,35850,-11.72,20250325,20250,56.30,20240703,0.14,Y,036530,500,83 억,,1969697,N,N,598,N,00,N
20250414,130423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31800,400,2,1.27,162652200,5128,39.41,32200,32300,31300,40800,22000,31400,31718.45,12.08,0,-959,32266,31832,31066,30632,29866,32000,30800,84,9400,500,22600,50,1,16303886,5185,3.63,0.41,12,0.03,8767.00,77393.00,35850,20250325,-11.30,20250,20240703,57.04,35850,-11.30,20250325,21400,48.60,20250113,35850,-11.30,20250325,20250,57.04,20240703,0.14,Y,036530,500,83 억,,1969697,N,N,598,N,00,N
20250414,120424,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31950,550,2,1.75,152743350,4817,37.02,32200,32300,31300,40800,22000,31400,31709.23,12.08,0,-822,32266,31832,31066,30632,29866,32000,30800,84,9400,500,22600,50,1,16303886,5209,3.64,0.41,12,0.03,8767.00,77393.00,35850,20250325,-10.88,20250,20240703,57.78,35850,-10.88,20250325,21400,49.30,20250113,35850,-10.88,20250325,20250,57.78,20240703,0.14,Y,036530,500,83 억,,1969697,N,N,598,N,00,N
20250414,110422,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31850,450,2,1.43,115161350,3630,27.90,32200,32300,31300,40800,22000,31400,31724.89,12.08,0,-1185,32266,31832,31066,30632,29866,32000,30800,84,9400,500,22600,50,1,16303886,5193,3.63,0.41,12,0.02,8767.00,77393.00,35850,20250325,-11.16,20250,20240703,57.28,35850,-11.16,20250325,21400,48.83,20250113,35850,-11.16,20250325,20250,57.28,20240703,0.14,Y,036530,500,83 억,,1969697,N,N,598,N,00,N
20250414,100423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31500,100,2,0.32,90851650,2862,21.99,32200,32300,31300,40800,22000,31400,31744.11,12.08,0,-1295,32266,31832,31066,30632,29866,32000,30800,84,9400,500,22600,50,1,16303886,5136,3.59,0.41,12,0.02,8767.00,77393.00,35850,20250325,-12.13,20250,20240703,55.56,35850,-12.13,20250325,21400,47.20,20250113,35850,-12.13,20250325,20250,55.56,20240703,0.14,Y,036530,500,83 억,,1969697,N,N,598,N,00,N
20250414,090423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31400,0,3,0.00,60266400,1896,14.57,32200,32300,31300,40800,22000,31400,31786.08,12.08,0,-909,32266,31832,31066,30632,29866,32000,30800,84,9400,500,22600,50,1,16303886,5119,3.58,0.41,12,0.01,8767.00,77393.00,35850,20250325,-12.41,20250,20240703,55.06,35850,-12.41,20250325,21400,46.73,20250113,35850,-12.41,20250325,20250,55.06,20240703,0.14,Y,036530,500,83 억,,1969697,N,N,598,N,00,N
20250411,160419,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31400,0,3,0.00,401248750,13013,63.12,31400,31500,30300,40800,22000,31400,30834.15,12.10,0,-3175,32500,31950,30850,30300,29200,32225,30575,84,9400,500,22600,50,1,16303886,5119,3.58,0.41,12,0.08,8767.00,77393.00,35850,20250325,-12.41,20250,20240703,55.06,35850,-12.41,20250325,21400,46.73,20250113,35850,-12.41,20250325,20250,55.06,20240703,0.17,Y,036530,500,83 억,,1972889,N,N,598,N,00,N
20250411,150422,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31200,-200,5,-0.64,360720800,11720,56.85,31400,31500,30300,40800,22000,31400,30778.23,12.10,0,-2786,32500,31950,30850,30300,29200,32225,30575,84,9400,500,22600,50,1,16303886,5087,3.56,0.40,12,0.07,8767.00,77393.00,35850,20250325,-12.97,20250,20240703,54.07,35850,-12.97,20250325,21400,45.79,20250113,35850,-12.97,20250325,20250,54.07,20240703,0.17,Y,036530,500,83 억,,1972889,N,N,789,N,00,N
20250411,140422,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31000,-400,5,-1.27,317348100,10331,50.11,31400,31500,30300,40800,22000,31400,30718.04,12.10,0,-2276,32500,31950,30850,30300,29200,32225,30575,84,9400,500,22600,50,1,16303886,5054,3.54,0.40,12,0.06,8767.00,77393.00,35850,20250325,-13.53,20250,20240703,53.09,35850,-13.53,20250325,21400,44.86,20250113,35850,-13.53,20250325,20250,53.09,20240703,0.17,Y,036530,500,83 억,,1972889,N,N,789,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 160421 55 60.00 KOSPI 금융 N N N Y 60 N 31750 350 2 1.11 283273350 8943 68.72 32200 32300 31300 40800 22000 31400 31675.43 12.08 0 -1960 32266 31832 31066 30632 29866 32000 30800 84 9400 500 22600 50 1 16303886 5176 3.62 0.41 12 0.05 8767.00 77393.00 35850 20250325 -11.44 20250 20240703 56.79 35850 -11.44 20250325 21400 48.36 20250113 35850 -11.44 20250325 20250 56.79 20240703 0.14 Y 036530 500 83 억 1969697 N N 369 N 00 N
3 20250414 150423 55 60.00 KOSPI 금융 N N N Y 60 N 31550 150 2 0.48 265429400 8379 64.39 32200 32300 31300 40800 22000 31400 31677.93 12.08 0 -1849 32266 31832 31066 30632 29866 32000 30800 84 9400 500 22600 50 1 16303886 5144 3.60 0.41 12 0.05 8767.00 77393.00 35850 20250325 -11.99 20250 20240703 55.80 35850 -11.99 20250325 21400 47.43 20250113 35850 -11.99 20250325 20250 55.80 20240703 0.14 Y 036530 500 83 억 1969697 N N 598 N 00 N
4 20250414 140423 55 60.00 KOSPI 금융 N N N Y 60 N 31650 250 2 0.80 202543550 6387 49.08 32200 32300 31300 40800 22000 31400 31711.84 12.08 0 -1701 32266 31832 31066 30632 29866 32000 30800 84 9400 500 22600 50 1 16303886 5160 3.61 0.41 12 0.04 8767.00 77393.00 35850 20250325 -11.72 20250 20240703 56.30 35850 -11.72 20250325 21400 47.90 20250113 35850 -11.72 20250325 20250 56.30 20240703 0.14 Y 036530 500 83 억 1969697 N N 598 N 00 N
5 20250414 130423 55 60.00 KOSPI 금융 N N N Y 60 N 31800 400 2 1.27 162652200 5128 39.41 32200 32300 31300 40800 22000 31400 31718.45 12.08 0 -959 32266 31832 31066 30632 29866 32000 30800 84 9400 500 22600 50 1 16303886 5185 3.63 0.41 12 0.03 8767.00 77393.00 35850 20250325 -11.30 20250 20240703 57.04 35850 -11.30 20250325 21400 48.60 20250113 35850 -11.30 20250325 20250 57.04 20240703 0.14 Y 036530 500 83 억 1969697 N N 598 N 00 N
6 20250414 120424 55 60.00 KOSPI 금융 N N N Y 60 N 31950 550 2 1.75 152743350 4817 37.02 32200 32300 31300 40800 22000 31400 31709.23 12.08 0 -822 32266 31832 31066 30632 29866 32000 30800 84 9400 500 22600 50 1 16303886 5209 3.64 0.41 12 0.03 8767.00 77393.00 35850 20250325 -10.88 20250 20240703 57.78 35850 -10.88 20250325 21400 49.30 20250113 35850 -10.88 20250325 20250 57.78 20240703 0.14 Y 036530 500 83 억 1969697 N N 598 N 00 N
7 20250414 110422 55 60.00 KOSPI 금융 N N N Y 60 N 31850 450 2 1.43 115161350 3630 27.90 32200 32300 31300 40800 22000 31400 31724.89 12.08 0 -1185 32266 31832 31066 30632 29866 32000 30800 84 9400 500 22600 50 1 16303886 5193 3.63 0.41 12 0.02 8767.00 77393.00 35850 20250325 -11.16 20250 20240703 57.28 35850 -11.16 20250325 21400 48.83 20250113 35850 -11.16 20250325 20250 57.28 20240703 0.14 Y 036530 500 83 억 1969697 N N 598 N 00 N
8 20250414 100423 55 60.00 KOSPI 금융 N N N Y 60 N 31500 100 2 0.32 90851650 2862 21.99 32200 32300 31300 40800 22000 31400 31744.11 12.08 0 -1295 32266 31832 31066 30632 29866 32000 30800 84 9400 500 22600 50 1 16303886 5136 3.59 0.41 12 0.02 8767.00 77393.00 35850 20250325 -12.13 20250 20240703 55.56 35850 -12.13 20250325 21400 47.20 20250113 35850 -12.13 20250325 20250 55.56 20240703 0.14 Y 036530 500 83 억 1969697 N N 598 N 00 N
9 20250414 090423 55 60.00 KOSPI 금융 N N N Y 60 N 31400 0 3 0.00 60266400 1896 14.57 32200 32300 31300 40800 22000 31400 31786.08 12.08 0 -909 32266 31832 31066 30632 29866 32000 30800 84 9400 500 22600 50 1 16303886 5119 3.58 0.41 12 0.01 8767.00 77393.00 35850 20250325 -12.41 20250 20240703 55.06 35850 -12.41 20250325 21400 46.73 20250113 35850 -12.41 20250325 20250 55.06 20240703 0.14 Y 036530 500 83 억 1969697 N N 598 N 00 N
10 20250411 160419 55 60.00 KOSPI 금융 N N N Y 60 N 31400 0 3 0.00 401248750 13013 63.12 31400 31500 30300 40800 22000 31400 30834.15 12.10 0 -3175 32500 31950 30850 30300 29200 32225 30575 84 9400 500 22600 50 1 16303886 5119 3.58 0.41 12 0.08 8767.00 77393.00 35850 20250325 -12.41 20250 20240703 55.06 35850 -12.41 20250325 21400 46.73 20250113 35850 -12.41 20250325 20250 55.06 20240703 0.17 Y 036530 500 83 억 1972889 N N 598 N 00 N
11 20250411 150422 55 60.00 KOSPI 금융 N N N Y 60 N 31200 -200 5 -0.64 360720800 11720 56.85 31400 31500 30300 40800 22000 31400 30778.23 12.10 0 -2786 32500 31950 30850 30300 29200 32225 30575 84 9400 500 22600 50 1 16303886 5087 3.56 0.40 12 0.07 8767.00 77393.00 35850 20250325 -12.97 20250 20240703 54.07 35850 -12.97 20250325 21400 45.79 20250113 35850 -12.97 20250325 20250 54.07 20240703 0.17 Y 036530 500 83 억 1972889 N N 789 N 00 N
12 20250411 140422 55 60.00 KOSPI 금융 N N N Y 60 N 31000 -400 5 -1.27 317348100 10331 50.11 31400 31500 30300 40800 22000 31400 30718.04 12.10 0 -2276 32500 31950 30850 30300 29200 32225 30575 84 9400 500 22600 50 1 16303886 5054 3.54 0.40 12 0.06 8767.00 77393.00 35850 20250325 -13.53 20250 20240703 53.09 35850 -13.53 20250325 21400 44.86 20250113 35850 -13.53 20250325 20250 53.09 20240703 0.17 Y 036530 500 83 억 1972889 N N 789 N 00 N