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
487570/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
20250414,161305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37700,-50,5,-0.13,209169925,5551,101.06,37900,38000,37400,49050,26450,37750,37681.49,3.44,0,-1092,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1405,63.47,0.26,12,0.15,594.00,147666.00,118000,20240729,-68.05,27600,20250203,36.59,41250,-8.61,20250328,27600,36.59,20250203,118000,-68.05,20240729,27600,36.59,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,330,N,00,N
20250414,151316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37850,100,2,0.26,203099625,5390,98.12,37900,38000,37400,49050,26450,37750,37680.82,3.44,0,-1082,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1410,63.72,0.26,12,0.14,594.00,147666.00,118000,20240729,-67.92,27600,20250203,37.14,41250,-8.24,20250328,27600,37.14,20250203,118000,-67.92,20240729,27600,37.14,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,N,00,N
20250414,141316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37650,-100,5,-0.26,155617325,4132,75.22,37900,38000,37400,49050,26450,37750,37661.50,3.44,0,-701,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1403,63.38,0.25,12,0.11,594.00,147666.00,118000,20240729,-68.09,27600,20250203,36.41,41250,-8.73,20250328,27600,36.41,20250203,118000,-68.09,20240729,27600,36.41,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,N,00,N
20250414,131313,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37800,50,2,0.13,132260375,3512,63.94,37900,38000,37400,49050,26450,37750,37659.56,3.44,0,-214,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1408,63.64,0.26,12,0.09,594.00,147666.00,118000,20240729,-67.97,27600,20250203,36.96,41250,-8.36,20250328,27600,36.96,20250203,118000,-67.97,20240729,27600,36.96,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,N,00,N
20250414,121316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37550,-200,5,-0.53,114156375,3031,55.18,37900,38000,37400,49050,26450,37750,37662.94,3.44,0,-203,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1399,63.22,0.25,12,0.08,594.00,147666.00,118000,20240729,-68.18,27600,20250203,36.05,41250,-8.97,20250328,27600,36.05,20250203,118000,-68.18,20240729,27600,36.05,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,N,00,N
20250414,111309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37550,-200,5,-0.53,106191575,2819,51.32,37900,38000,37400,49050,26450,37750,37669.95,3.44,0,-167,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1399,63.22,0.25,12,0.08,594.00,147666.00,118000,20240729,-68.18,27600,20250203,36.05,41250,-8.97,20250328,27600,36.05,20250203,118000,-68.18,20240729,27600,36.05,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,N,00,N
20250414,101312,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37600,-150,5,-0.40,81215550,2153,39.20,37900,38000,37400,49050,26450,37750,37722.04,3.44,0,243,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1401,63.30,0.25,12,0.06,594.00,147666.00,118000,20240729,-68.14,27600,20250203,36.23,41250,-8.85,20250328,27600,36.23,20250203,118000,-68.14,20240729,27600,36.23,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,N,00,N
20250414,091313,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,0,3,0.00,39157900,1037,18.88,37900,37950,37750,49050,26450,37750,37760.75,3.44,0,652,38683,38216,37283,36816,35883,38450,37050,186,11300,5000,25670,50,1,3725927,1407,63.55,0.26,12,0.03,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.45,Y,487570,5000,186 억,,128320,N,N,305,N,00,N
20250411,161259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,300,2,0.80,202905000,5493,98.42,36600,37750,36350,48650,26250,37450,36938.83,3.44,0,85,38616,38032,37016,36432,35416,38325,36725,186,11200,5000,25460,50,1,3725927,1407,63.55,0.26,12,0.15,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.46,Y,487570,5000,186 억,,128242,N,N,305,N,00,N
20250411,151311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37450,0,3,0.00,195276500,5290,94.79,36600,37650,36350,48650,26250,37450,36914.27,3.44,0,200,38616,38032,37016,36432,35416,38325,36725,186,11200,5000,25460,50,1,3725927,1395,63.05,0.25,12,0.14,594.00,147666.00,118000,20240729,-68.26,27600,20250203,35.69,41250,-9.21,20250328,27600,35.69,20250203,118000,-68.26,20240729,27600,35.69,20250203,0.46,Y,487570,5000,186 억,,128242,N,N,2,N,00,N
20250411,141309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37000,-450,5,-1.20,149860250,4074,73.00,36600,37650,36350,48650,26250,37450,36784.55,3.44,0,83,38616,38032,37016,36432,35416,38325,36725,186,11200,5000,25460,50,1,3725927,1379,62.29,0.25,12,0.11,594.00,147666.00,118000,20240729,-68.64,27600,20250203,34.06,41250,-10.30,20250328,27600,34.06,20250203,118000,-68.64,20240729,27600,34.06,20250203,0.46,Y,487570,5000,186 억,,128242,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 161305 57 100.00 KOSPI 금융 N N N N N 37700 -50 5 -0.13 209169925 5551 101.06 37900 38000 37400 49050 26450 37750 37681.49 3.44 0 -1092 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1405 63.47 0.26 12 0.15 594.00 147666.00 118000 20240729 -68.05 27600 20250203 36.59 41250 -8.61 20250328 27600 36.59 20250203 118000 -68.05 20240729 27600 36.59 20250203 0.45 Y 487570 5000 186 억 128320 N N 330 N 00 N
3 20250414 151316 57 100.00 KOSPI 금융 N N N N N 37850 100 2 0.26 203099625 5390 98.12 37900 38000 37400 49050 26450 37750 37680.82 3.44 0 -1082 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1410 63.72 0.26 12 0.14 594.00 147666.00 118000 20240729 -67.92 27600 20250203 37.14 41250 -8.24 20250328 27600 37.14 20250203 118000 -67.92 20240729 27600 37.14 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N
4 20250414 141316 57 100.00 KOSPI 금융 N N N N N 37650 -100 5 -0.26 155617325 4132 75.22 37900 38000 37400 49050 26450 37750 37661.50 3.44 0 -701 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1403 63.38 0.25 12 0.11 594.00 147666.00 118000 20240729 -68.09 27600 20250203 36.41 41250 -8.73 20250328 27600 36.41 20250203 118000 -68.09 20240729 27600 36.41 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N
5 20250414 131313 57 100.00 KOSPI 금융 N N N N N 37800 50 2 0.13 132260375 3512 63.94 37900 38000 37400 49050 26450 37750 37659.56 3.44 0 -214 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1408 63.64 0.26 12 0.09 594.00 147666.00 118000 20240729 -67.97 27600 20250203 36.96 41250 -8.36 20250328 27600 36.96 20250203 118000 -67.97 20240729 27600 36.96 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N
6 20250414 121316 57 100.00 KOSPI 금융 N N N N N 37550 -200 5 -0.53 114156375 3031 55.18 37900 38000 37400 49050 26450 37750 37662.94 3.44 0 -203 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1399 63.22 0.25 12 0.08 594.00 147666.00 118000 20240729 -68.18 27600 20250203 36.05 41250 -8.97 20250328 27600 36.05 20250203 118000 -68.18 20240729 27600 36.05 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N
7 20250414 111309 57 100.00 KOSPI 금융 N N N N N 37550 -200 5 -0.53 106191575 2819 51.32 37900 38000 37400 49050 26450 37750 37669.95 3.44 0 -167 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1399 63.22 0.25 12 0.08 594.00 147666.00 118000 20240729 -68.18 27600 20250203 36.05 41250 -8.97 20250328 27600 36.05 20250203 118000 -68.18 20240729 27600 36.05 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N
8 20250414 101312 57 100.00 KOSPI 금융 N N N N N 37600 -150 5 -0.40 81215550 2153 39.20 37900 38000 37400 49050 26450 37750 37722.04 3.44 0 243 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1401 63.30 0.25 12 0.06 594.00 147666.00 118000 20240729 -68.14 27600 20250203 36.23 41250 -8.85 20250328 27600 36.23 20250203 118000 -68.14 20240729 27600 36.23 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N
9 20250414 091313 57 100.00 KOSPI 금융 N N N N N 37750 0 3 0.00 39157900 1037 18.88 37900 37950 37750 49050 26450 37750 37760.75 3.44 0 652 38683 38216 37283 36816 35883 38450 37050 186 11300 5000 25670 50 1 3725927 1407 63.55 0.26 12 0.03 594.00 147666.00 118000 20240729 -68.01 27600 20250203 36.78 41250 -8.48 20250328 27600 36.78 20250203 118000 -68.01 20240729 27600 36.78 20250203 0.45 Y 487570 5000 186 억 128320 N N 305 N 00 N
10 20250411 161259 57 100.00 KOSPI 금융 N N N N N 37750 300 2 0.80 202905000 5493 98.42 36600 37750 36350 48650 26250 37450 36938.83 3.44 0 85 38616 38032 37016 36432 35416 38325 36725 186 11200 5000 25460 50 1 3725927 1407 63.55 0.26 12 0.15 594.00 147666.00 118000 20240729 -68.01 27600 20250203 36.78 41250 -8.48 20250328 27600 36.78 20250203 118000 -68.01 20240729 27600 36.78 20250203 0.46 Y 487570 5000 186 억 128242 N N 305 N 00 N
11 20250411 151311 57 100.00 KOSPI 금융 N N N N N 37450 0 3 0.00 195276500 5290 94.79 36600 37650 36350 48650 26250 37450 36914.27 3.44 0 200 38616 38032 37016 36432 35416 38325 36725 186 11200 5000 25460 50 1 3725927 1395 63.05 0.25 12 0.14 594.00 147666.00 118000 20240729 -68.26 27600 20250203 35.69 41250 -9.21 20250328 27600 35.69 20250203 118000 -68.26 20240729 27600 35.69 20250203 0.46 Y 487570 5000 186 억 128242 N N 2 N 00 N
12 20250411 141309 57 100.00 KOSPI 금융 N N N N N 37000 -450 5 -1.20 149860250 4074 73.00 36600 37650 36350 48650 26250 37450 36784.55 3.44 0 83 38616 38032 37016 36432 35416 38325 36725 186 11200 5000 25460 50 1 3725927 1379 62.29 0.25 12 0.11 594.00 147666.00 118000 20240729 -68.64 27600 20250203 34.06 41250 -10.30 20250328 27600 34.06 20250203 118000 -68.64 20240729 27600 34.06 20250203 0.46 Y 487570 5000 186 억 128242 N N 2 N 00 N