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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,161218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38150,-1050,5,-2.68,349851400,9217,43.14,38900,38900,37750,50900,27450,39200,37957.19,3.57,0,-3455,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1421,64.23,0.26,12,0.25,594.00,147666.00,118000,20240729,-67.67,27600,20250203,38.22,41250,-7.52,20250328,27600,38.22,20250203,118000,-67.67,20240729,27600,38.22,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,151230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1450,5,-3.70,337572900,8894,41.63,38900,38900,37750,50900,27450,39200,37955.13,3.57,0,-3311,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1407,63.55,0.26,12,0.24,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,141227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38000,-1200,5,-3.06,248710850,6545,30.63,38900,38900,37750,50900,27450,39200,38000.13,3.57,0,-1438,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1416,63.97,0.26,12,0.18,594.00,147666.00,118000,20240729,-67.80,27600,20250203,37.68,41250,-7.88,20250328,27600,37.68,20250203,118000,-67.80,20240729,27600,37.68,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,131225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38150,-1050,5,-2.68,176671100,4647,21.75,38900,38900,37750,50900,27450,39200,38018.31,3.57,0,-55,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1421,64.23,0.26,12,0.12,594.00,147666.00,118000,20240729,-67.67,27600,20250203,38.22,41250,-7.52,20250328,27600,38.22,20250203,118000,-67.67,20240729,27600,38.22,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,121223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38200,-1000,5,-2.55,168423600,4431,20.74,38900,38900,37750,50900,27450,39200,38010.29,3.57,0,144,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1423,64.31,0.26,12,0.12,594.00,147666.00,118000,20240729,-67.63,27600,20250203,38.41,41250,-7.39,20250328,27600,38.41,20250203,118000,-67.63,20240729,27600,38.41,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,111226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38000,-1200,5,-3.06,161565950,4251,19.90,38900,38900,37750,50900,27450,39200,38006.57,3.57,0,145,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1416,63.97,0.26,12,0.11,594.00,147666.00,118000,20240729,-67.80,27600,20250203,37.68,41250,-7.88,20250328,27600,37.68,20250203,118000,-67.80,20240729,27600,37.68,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,101227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38200,-1000,5,-2.55,114903750,3022,14.14,38900,38900,37750,50900,27450,39200,38022.42,3.57,0,-2,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1423,64.31,0.26,12,0.08,594.00,147666.00,118000,20240729,-67.63,27600,20250203,38.41,41250,-7.39,20250328,27600,38.41,20250203,118000,-67.63,20240729,27600,38.41,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250403,091233,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1450,5,-3.70,41619200,1094,5.12,38900,38900,37750,50900,27450,39200,38043.14,3.57,0,-157,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1407,63.55,0.26,12,0.03,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N
20250402,161201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39200,-100,5,-0.25,811676775,21365,182.53,39050,39200,37100,51000,27550,39300,37989.54,3.60,0,-1176,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1461,65.99,0.27,12,0.57,594.00,147666.00,118000,20240729,-66.78,27600,20250203,42.03,41250,-4.97,20250328,27600,42.03,20250203,118000,-66.78,20240729,27600,42.03,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,242,N,00,N
20250402,151202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38900,-400,5,-1.02,784576725,20672,176.61,39050,39200,37100,51000,27550,39300,37953.60,3.60,0,-981,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1449,65.49,0.26,12,0.55,594.00,147666.00,118000,20240729,-67.03,27600,20250203,40.94,41250,-5.70,20250328,27600,40.94,20250203,118000,-67.03,20240729,27600,40.94,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N
20250402,141204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1550,5,-3.94,640505025,16905,144.43,39050,39100,37100,51000,27550,39300,37888.50,3.60,0,-2084,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1407,63.55,0.26,12,0.45,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,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 20250403 161218 57 100.00 KOSPI 금융 N N N N N 38150 -1050 5 -2.68 349851400 9217 43.14 38900 38900 37750 50900 27450 39200 37957.19 3.57 0 -3455 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1421 64.23 0.26 12 0.25 594.00 147666.00 118000 20240729 -67.67 27600 20250203 38.22 41250 -7.52 20250328 27600 38.22 20250203 118000 -67.67 20240729 27600 38.22 20250203 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
3 20250403 151230 57 100.00 KOSPI 금융 N N N N N 37750 -1450 5 -3.70 337572900 8894 41.63 38900 38900 37750 50900 27450 39200 37955.13 3.57 0 -3311 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1407 63.55 0.26 12 0.24 594.00 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 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
4 20250403 141227 57 100.00 KOSPI 금융 N N N N N 38000 -1200 5 -3.06 248710850 6545 30.63 38900 38900 37750 50900 27450 39200 38000.13 3.57 0 -1438 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1416 63.97 0.26 12 0.18 594.00 147666.00 118000 20240729 -67.80 27600 20250203 37.68 41250 -7.88 20250328 27600 37.68 20250203 118000 -67.80 20240729 27600 37.68 20250203 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
5 20250403 131225 57 100.00 KOSPI 금융 N N N N N 38150 -1050 5 -2.68 176671100 4647 21.75 38900 38900 37750 50900 27450 39200 38018.31 3.57 0 -55 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1421 64.23 0.26 12 0.12 594.00 147666.00 118000 20240729 -67.67 27600 20250203 38.22 41250 -7.52 20250328 27600 38.22 20250203 118000 -67.67 20240729 27600 38.22 20250203 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
6 20250403 121223 57 100.00 KOSPI 금융 N N N N N 38200 -1000 5 -2.55 168423600 4431 20.74 38900 38900 37750 50900 27450 39200 38010.29 3.57 0 144 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1423 64.31 0.26 12 0.12 594.00 147666.00 118000 20240729 -67.63 27600 20250203 38.41 41250 -7.39 20250328 27600 38.41 20250203 118000 -67.63 20240729 27600 38.41 20250203 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
7 20250403 111226 57 100.00 KOSPI 금융 N N N N N 38000 -1200 5 -3.06 161565950 4251 19.90 38900 38900 37750 50900 27450 39200 38006.57 3.57 0 145 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1416 63.97 0.26 12 0.11 594.00 147666.00 118000 20240729 -67.80 27600 20250203 37.68 41250 -7.88 20250328 27600 37.68 20250203 118000 -67.80 20240729 27600 37.68 20250203 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
8 20250403 101227 57 100.00 KOSPI 금융 N N N N N 38200 -1000 5 -2.55 114903750 3022 14.14 38900 38900 37750 50900 27450 39200 38022.42 3.57 0 -2 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 50 1 3725927 1423 64.31 0.26 12 0.08 594.00 147666.00 118000 20240729 -67.63 27600 20250203 38.41 41250 -7.39 20250328 27600 38.41 20250203 118000 -67.63 20240729 27600 38.41 20250203 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
9 20250403 091233 57 100.00 KOSPI 금융 N N N N N 37750 -1450 5 -3.70 41619200 1094 5.12 38900 38900 37750 50900 27450 39200 38043.14 3.57 0 -157 40600 39900 38500 37800 36400 40250 38150 186 11700 5000 26650 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 0.54 Y 487570 5000 186 억 133032 N N 242 N 00 N
10 20250402 161201 57 100.00 KOSPI 금융 N N N N N 39200 -100 5 -0.25 811676775 21365 182.53 39050 39200 37100 51000 27550 39300 37989.54 3.60 0 -1176 40400 39850 39200 38650 38000 39525 38325 186 11700 5000 26720 50 1 3725927 1461 65.99 0.27 12 0.57 594.00 147666.00 118000 20240729 -66.78 27600 20250203 42.03 41250 -4.97 20250328 27600 42.03 20250203 118000 -66.78 20240729 27600 42.03 20250203 0.57 Y 487570 5000 186 억 134190 N N 242 N 00 N
11 20250402 151202 57 100.00 KOSPI 금융 N N N N N 38900 -400 5 -1.02 784576725 20672 176.61 39050 39200 37100 51000 27550 39300 37953.60 3.60 0 -981 40400 39850 39200 38650 38000 39525 38325 186 11700 5000 26720 50 1 3725927 1449 65.49 0.26 12 0.55 594.00 147666.00 118000 20240729 -67.03 27600 20250203 40.94 41250 -5.70 20250328 27600 40.94 20250203 118000 -67.03 20240729 27600 40.94 20250203 0.57 Y 487570 5000 186 억 134190 N N 224 N 00 N
12 20250402 141204 57 100.00 KOSPI 금융 N N N N N 37750 -1550 5 -3.94 640505025 16905 144.43 39050 39100 37100 51000 27550 39300 37888.50 3.60 0 -2084 40400 39850 39200 38650 38000 39525 38325 186 11700 5000 26720 50 1 3725927 1407 63.55 0.26 12 0.45 594.00 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 0.57 Y 487570 5000 186 억 134190 N N 224 N 00 N