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
107590/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
20250414,160735,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,1603700,22,5.84,72900,72900,72800,94700,51100,72900,72895.45,0.25,0,0,73166,73032,72766,72632,72366,73100,72700,13,21800,500,52480,100,1,2320000,1689,6.69,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N
20250414,150741,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,1603700,22,5.84,72900,72900,72800,94700,51100,72900,72895.45,0.25,0,0,73166,73032,72766,72632,72366,73100,72700,13,21800,500,52480,100,1,2320000,1689,6.69,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N
20250414,140739,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,1603700,22,5.84,72900,72900,72800,94700,51100,72900,72895.45,0.25,0,0,73166,73032,72766,72632,72366,73100,72700,13,21800,500,52480,100,1,2320000,1689,6.69,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N
20250414,130738,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,1603700,22,5.84,72900,72900,72800,94700,51100,72900,72895.45,0.25,0,0,73166,73032,72766,72632,72366,73100,72700,13,21800,500,52480,100,1,2320000,1689,6.69,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N
20250414,120741,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,1530900,21,5.57,72900,72900,72900,94700,51100,72900,72900.00,0.25,0,0,73166,73032,72766,72632,72366,73100,72700,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N
20250414,110736,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,145800,2,0.53,72900,72900,72900,94700,51100,72900,72900.00,0.25,0,0,73166,73032,72766,72632,72366,73100,72700,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N
20250414,100739,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,145800,2,0.53,72900,72900,72900,94700,51100,72900,72900.00,0.25,0,0,73166,73032,72766,72632,72366,73100,72700,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N
20250414,090739,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,72900,1,0.27,72900,72900,72900,94700,51100,72900,72900.00,0.25,0,0,73166,73032,72766,72632,72366,73100,72700,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N
20250411,160731,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,200,2,0.28,27450500,377,1508.00,72700,72900,72500,94500,50900,72700,72813.00,0.25,0,1,72966,72832,72766,72632,72566,72800,72600,13,21800,500,52340,100,1,2320000,1691,6.70,0.65,12,0.02,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,2,N,00,N
20250411,150737,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,200,2,0.28,18046400,248,992.00,72700,72900,72500,94500,50900,72700,72767.74,0.25,0,-2,72966,72832,72766,72632,72566,72800,72600,13,21800,500,52340,100,1,2320000,1691,6.70,0.65,12,0.01,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,2,N,00,N
20250411,140736,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,0,3,0.00,3486400,48,192.00,72700,72700,72500,94500,50900,72700,72633.33,0.25,0,-2,72966,72832,72766,72632,72566,72800,72600,13,21800,500,52340,100,1,2320000,1687,6.68,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.01,Y,107590,500,13 억,,5800,N,N,2,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 160735 57 100.00 KOSPI 금융 N N N N N 72800 -100 5 -0.14 1603700 22 5.84 72900 72900 72800 94700 51100 72900 72895.45 0.25 0 0 73166 73032 72766 72632 72366 73100 72700 13 21800 500 52480 100 1 2320000 1689 6.69 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 Y 107590 500 13 억 5800 N N 0 N 00 N
3 20250414 150741 57 100.00 KOSPI 금융 N N N N N 72800 -100 5 -0.14 1603700 22 5.84 72900 72900 72800 94700 51100 72900 72895.45 0.25 0 0 73166 73032 72766 72632 72366 73100 72700 13 21800 500 52480 100 1 2320000 1689 6.69 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 Y 107590 500 13 억 5800 N N 0 N 00 N
4 20250414 140739 57 100.00 KOSPI 금융 N N N N N 72800 -100 5 -0.14 1603700 22 5.84 72900 72900 72800 94700 51100 72900 72895.45 0.25 0 0 73166 73032 72766 72632 72366 73100 72700 13 21800 500 52480 100 1 2320000 1689 6.69 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 Y 107590 500 13 억 5800 N N 0 N 00 N
5 20250414 130738 57 100.00 KOSPI 금융 N N N N N 72800 -100 5 -0.14 1603700 22 5.84 72900 72900 72800 94700 51100 72900 72895.45 0.25 0 0 73166 73032 72766 72632 72366 73100 72700 13 21800 500 52480 100 1 2320000 1689 6.69 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 Y 107590 500 13 억 5800 N N 0 N 00 N
6 20250414 120741 57 100.00 KOSPI 금융 N N N N N 72900 0 3 0.00 1530900 21 5.57 72900 72900 72900 94700 51100 72900 72900.00 0.25 0 0 73166 73032 72766 72632 72366 73100 72700 13 21800 500 52480 100 1 2320000 1691 6.70 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 Y 107590 500 13 억 5800 N N 0 N 00 N
7 20250414 110736 57 100.00 KOSPI 금융 N N N N N 72900 0 3 0.00 145800 2 0.53 72900 72900 72900 94700 51100 72900 72900.00 0.25 0 0 73166 73032 72766 72632 72366 73100 72700 13 21800 500 52480 100 1 2320000 1691 6.70 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 Y 107590 500 13 억 5800 N N 0 N 00 N
8 20250414 100739 57 100.00 KOSPI 금융 N N N N N 72900 0 3 0.00 145800 2 0.53 72900 72900 72900 94700 51100 72900 72900.00 0.25 0 0 73166 73032 72766 72632 72366 73100 72700 13 21800 500 52480 100 1 2320000 1691 6.70 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 Y 107590 500 13 억 5800 N N 0 N 00 N
9 20250414 090739 57 100.00 KOSPI 금융 N N N N N 72900 0 3 0.00 72900 1 0.27 72900 72900 72900 94700 51100 72900 72900.00 0.25 0 0 73166 73032 72766 72632 72366 73100 72700 13 21800 500 52480 100 1 2320000 1691 6.70 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 Y 107590 500 13 억 5800 N N 0 N 00 N
10 20250411 160731 57 100.00 KOSPI 금융 N N N N N 72900 200 2 0.28 27450500 377 1508.00 72700 72900 72500 94500 50900 72700 72813.00 0.25 0 1 72966 72832 72766 72632 72566 72800 72600 13 21800 500 52340 100 1 2320000 1691 6.70 0.65 12 0.02 10884.00 112344.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 Y 107590 500 13 억 5800 N N 2 N 00 N
11 20250411 150737 57 100.00 KOSPI 금융 N N N N N 72900 200 2 0.28 18046400 248 992.00 72700 72900 72500 94500 50900 72700 72767.74 0.25 0 -2 72966 72832 72766 72632 72566 72800 72600 13 21800 500 52340 100 1 2320000 1691 6.70 0.65 12 0.01 10884.00 112344.00 108000 20240521 -32.50 68500 20250203 6.42 79100 -7.84 20250102 68500 6.42 20250203 108000 -32.50 20240521 68500 6.42 20250203 0.01 Y 107590 500 13 억 5800 N N 2 N 00 N
12 20250411 140736 57 100.00 KOSPI 금융 N N N N N 72700 0 3 0.00 3486400 48 192.00 72700 72700 72500 94500 50900 72700 72633.33 0.25 0 -2 72966 72832 72766 72632 72566 72800 72600 13 21800 500 52340 100 1 2320000 1687 6.68 0.65 12 0.00 10884.00 112344.00 108000 20240521 -32.69 68500 20250203 6.13 79100 -8.09 20250102 68500 6.13 20250203 108000 -32.69 20240521 68500 6.13 20250203 0.01 Y 107590 500 13 억 5800 N N 2 N 00 N