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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001500/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
20250404,160119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5490,90,2,1.67,1044833360,191997,123.43,5350,5520,5330,7020,3780,5400,5441.89,3.06,0,48709,5486,5442,5406,5362,5326,5425,5345,3092,1620,5000,3780,10,1,61833044,3395,4.23,0.18,12,0.31,1298.00,31002.00,8603,20240325,-36.19,5330,20250404,3.00,6850,-19.85,20250114,5330,3.00,20250404,9270,-40.78,20240923,5330,3.00,20250404,0.55,Y,001500,5000,3091 억,,1891192,N,N,164,N,00,N
20250404,150119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5480,80,2,1.48,978571050,179910,115.66,5350,5520,5330,7020,3780,5400,5439.23,3.06,0,40860,5486,5442,5406,5362,5326,5425,5345,3092,1620,5000,3780,10,1,61833044,3388,4.22,0.18,12,0.29,1298.00,31002.00,8603,20240325,-36.30,5330,20250404,2.81,6850,-20.00,20250114,5330,2.81,20250404,9270,-40.88,20240923,5330,2.81,20250404,0.55,Y,001500,5000,3091 억,,1891192,N,N,1614,N,00,N
20250404,140120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5460,60,2,1.11,775279065,142668,91.72,5350,5520,5330,7020,3780,5400,5434.15,3.06,0,21017,5486,5442,5406,5362,5326,5425,5345,3092,1620,5000,3780,10,1,61833044,3376,4.21,0.18,12,0.23,1298.00,31002.00,8603,20240325,-36.53,5330,20250404,2.44,6850,-20.29,20250114,5330,2.44,20250404,9270,-41.10,20240923,5330,2.44,20250404,0.55,Y,001500,5000,3091 억,,1891192,N,N,1614,N,00,N
20250404,130119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5460,60,2,1.11,710176715,130759,84.06,5350,5520,5330,7020,3780,5400,5431.19,3.06,0,18559,5486,5442,5406,5362,5326,5425,5345,3092,1620,5000,3780,10,1,61833044,3376,4.21,0.18,12,0.21,1298.00,31002.00,8603,20240325,-36.53,5330,20250404,2.44,6850,-20.29,20250114,5330,2.44,20250404,9270,-41.10,20240923,5330,2.44,20250404,0.55,Y,001500,5000,3091 억,,1891192,N,N,1614,N,00,N
20250404,120119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5480,80,2,1.48,640095915,117915,75.81,5350,5520,5330,7020,3780,5400,5428.45,3.06,0,19533,5486,5442,5406,5362,5326,5425,5345,3092,1620,5000,3780,10,1,61833044,3388,4.22,0.18,12,0.19,1298.00,31002.00,8603,20240325,-36.30,5330,20250404,2.81,6850,-20.00,20250114,5330,2.81,20250404,9270,-40.88,20240923,5330,2.81,20250404,0.55,Y,001500,5000,3091 억,,1891192,N,N,1614,N,00,N
20250404,110119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5440,40,2,0.74,399241235,73975,47.56,5350,5460,5330,7020,3780,5400,5396.98,3.06,0,10178,5486,5442,5406,5362,5326,5425,5345,3092,1620,5000,3780,10,1,61833044,3364,4.19,0.18,12,0.12,1298.00,31002.00,8603,20240325,-36.77,5330,20250404,2.06,6850,-20.58,20250114,5330,2.06,20250404,9270,-41.32,20240923,5330,2.06,20250404,0.55,Y,001500,5000,3091 억,,1891192,N,N,1614,N,00,N
20250404,100119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,20,2,0.37,192110230,35816,23.03,5350,5430,5330,7020,3780,5400,5363.81,3.06,0,7698,5486,5442,5406,5362,5326,5425,5345,3092,1620,5000,3780,10,1,61833044,3351,4.18,0.17,12,0.06,1298.00,31002.00,8603,20240325,-37.00,5330,20250404,1.69,6850,-20.88,20250114,5330,1.69,20250404,9270,-41.53,20240923,5330,1.69,20250404,0.55,Y,001500,5000,3091 억,,1891192,N,N,1614,N,00,N
20250404,090119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5370,-30,5,-0.56,55803630,10429,6.70,5350,5390,5350,7020,3780,5400,5350.81,3.06,0,7180,5486,5442,5406,5362,5326,5425,5345,3092,1620,5000,3780,10,1,61833044,3320,4.14,0.17,12,0.02,1298.00,31002.00,8603,20240325,-37.58,5350,20250404,0.37,6850,-21.61,20250114,5350,0.37,20250404,9270,-42.07,20240923,5350,0.37,20250404,0.55,Y,001500,5000,3091 억,,1891192,N,N,1614,N,00,N
20250403,160119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5400,-70,5,-1.28,836629720,154603,38.11,5410,5450,5370,7110,3830,5470,5411.54,3.07,0,-6182,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3339,4.16,0.17,12,0.25,1298.00,31002.00,8603,20240325,-37.23,5370,20250403,0.56,6850,-21.17,20250114,5370,0.56,20250403,9270,-41.75,20240923,5370,0.56,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,1614,N,00,N
20250403,150118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5400,-70,5,-1.28,786434210,145302,35.82,5410,5450,5370,7110,3830,5470,5412.39,3.07,0,-4688,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3339,4.16,0.17,12,0.23,1298.00,31002.00,8603,20240325,-37.23,5370,20250403,0.56,6850,-21.17,20250114,5370,0.56,20250403,9270,-41.75,20240923,5370,0.56,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N
20250403,140119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,622561120,115027,28.36,5410,5450,5370,7110,3830,5470,5412.28,3.07,0,-5103,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.19,1298.00,31002.00,8603,20240325,-37.00,5370,20250403,0.93,6850,-20.88,20250114,5370,0.93,20250403,9270,-41.53,20240923,5370,0.93,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,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 20250404 160119 57 100.00 KOSPI 신저가 증권 N N N N N 5490 90 2 1.67 1044833360 191997 123.43 5350 5520 5330 7020 3780 5400 5441.89 3.06 0 48709 5486 5442 5406 5362 5326 5425 5345 3092 1620 5000 3780 10 1 61833044 3395 4.23 0.18 12 0.31 1298.00 31002.00 8603 20240325 -36.19 5330 20250404 3.00 6850 -19.85 20250114 5330 3.00 20250404 9270 -40.78 20240923 5330 3.00 20250404 0.55 Y 001500 5000 3091 억 1891192 N N 164 N 00 N
3 20250404 150119 57 100.00 KOSPI 신저가 증권 N N N N N 5480 80 2 1.48 978571050 179910 115.66 5350 5520 5330 7020 3780 5400 5439.23 3.06 0 40860 5486 5442 5406 5362 5326 5425 5345 3092 1620 5000 3780 10 1 61833044 3388 4.22 0.18 12 0.29 1298.00 31002.00 8603 20240325 -36.30 5330 20250404 2.81 6850 -20.00 20250114 5330 2.81 20250404 9270 -40.88 20240923 5330 2.81 20250404 0.55 Y 001500 5000 3091 억 1891192 N N 1614 N 00 N
4 20250404 140120 57 100.00 KOSPI 신저가 증권 N N N N N 5460 60 2 1.11 775279065 142668 91.72 5350 5520 5330 7020 3780 5400 5434.15 3.06 0 21017 5486 5442 5406 5362 5326 5425 5345 3092 1620 5000 3780 10 1 61833044 3376 4.21 0.18 12 0.23 1298.00 31002.00 8603 20240325 -36.53 5330 20250404 2.44 6850 -20.29 20250114 5330 2.44 20250404 9270 -41.10 20240923 5330 2.44 20250404 0.55 Y 001500 5000 3091 억 1891192 N N 1614 N 00 N
5 20250404 130119 57 100.00 KOSPI 신저가 증권 N N N N N 5460 60 2 1.11 710176715 130759 84.06 5350 5520 5330 7020 3780 5400 5431.19 3.06 0 18559 5486 5442 5406 5362 5326 5425 5345 3092 1620 5000 3780 10 1 61833044 3376 4.21 0.18 12 0.21 1298.00 31002.00 8603 20240325 -36.53 5330 20250404 2.44 6850 -20.29 20250114 5330 2.44 20250404 9270 -41.10 20240923 5330 2.44 20250404 0.55 Y 001500 5000 3091 억 1891192 N N 1614 N 00 N
6 20250404 120119 57 100.00 KOSPI 신저가 증권 N N N N N 5480 80 2 1.48 640095915 117915 75.81 5350 5520 5330 7020 3780 5400 5428.45 3.06 0 19533 5486 5442 5406 5362 5326 5425 5345 3092 1620 5000 3780 10 1 61833044 3388 4.22 0.18 12 0.19 1298.00 31002.00 8603 20240325 -36.30 5330 20250404 2.81 6850 -20.00 20250114 5330 2.81 20250404 9270 -40.88 20240923 5330 2.81 20250404 0.55 Y 001500 5000 3091 억 1891192 N N 1614 N 00 N
7 20250404 110119 57 100.00 KOSPI 신저가 증권 N N N N N 5440 40 2 0.74 399241235 73975 47.56 5350 5460 5330 7020 3780 5400 5396.98 3.06 0 10178 5486 5442 5406 5362 5326 5425 5345 3092 1620 5000 3780 10 1 61833044 3364 4.19 0.18 12 0.12 1298.00 31002.00 8603 20240325 -36.77 5330 20250404 2.06 6850 -20.58 20250114 5330 2.06 20250404 9270 -41.32 20240923 5330 2.06 20250404 0.55 Y 001500 5000 3091 억 1891192 N N 1614 N 00 N
8 20250404 100119 57 100.00 KOSPI 신저가 증권 N N N N N 5420 20 2 0.37 192110230 35816 23.03 5350 5430 5330 7020 3780 5400 5363.81 3.06 0 7698 5486 5442 5406 5362 5326 5425 5345 3092 1620 5000 3780 10 1 61833044 3351 4.18 0.17 12 0.06 1298.00 31002.00 8603 20240325 -37.00 5330 20250404 1.69 6850 -20.88 20250114 5330 1.69 20250404 9270 -41.53 20240923 5330 1.69 20250404 0.55 Y 001500 5000 3091 억 1891192 N N 1614 N 00 N
9 20250404 090119 57 100.00 KOSPI 신저가 증권 N N N N N 5370 -30 5 -0.56 55803630 10429 6.70 5350 5390 5350 7020 3780 5400 5350.81 3.06 0 7180 5486 5442 5406 5362 5326 5425 5345 3092 1620 5000 3780 10 1 61833044 3320 4.14 0.17 12 0.02 1298.00 31002.00 8603 20240325 -37.58 5350 20250404 0.37 6850 -21.61 20250114 5350 0.37 20250404 9270 -42.07 20240923 5350 0.37 20250404 0.55 Y 001500 5000 3091 억 1891192 N N 1614 N 00 N
10 20250403 160119 57 100.00 KOSPI 신저가 증권 N N N N N 5400 -70 5 -1.28 836629720 154603 38.11 5410 5450 5370 7110 3830 5470 5411.54 3.07 0 -6182 5723 5596 5513 5386 5303 5555 5345 3092 1640 5000 3820 10 1 61833044 3339 4.16 0.17 12 0.25 1298.00 31002.00 8603 20240325 -37.23 5370 20250403 0.56 6850 -21.17 20250114 5370 0.56 20250403 9270 -41.75 20240923 5370 0.56 20250403 0.54 Y 001500 5000 3091 억 1898460 N N 1614 N 00 N
11 20250403 150118 57 100.00 KOSPI 신저가 증권 N N N N N 5400 -70 5 -1.28 786434210 145302 35.82 5410 5450 5370 7110 3830 5470 5412.39 3.07 0 -4688 5723 5596 5513 5386 5303 5555 5345 3092 1640 5000 3820 10 1 61833044 3339 4.16 0.17 12 0.23 1298.00 31002.00 8603 20240325 -37.23 5370 20250403 0.56 6850 -21.17 20250114 5370 0.56 20250403 9270 -41.75 20240923 5370 0.56 20250403 0.54 Y 001500 5000 3091 억 1898460 N N 15756 N 00 N
12 20250403 140119 57 100.00 KOSPI 신저가 증권 N N N N N 5420 -50 5 -0.91 622561120 115027 28.36 5410 5450 5370 7110 3830 5470 5412.28 3.07 0 -5103 5723 5596 5513 5386 5303 5555 5345 3092 1640 5000 3820 10 1 61833044 3351 4.18 0.17 12 0.19 1298.00 31002.00 8603 20240325 -37.00 5370 20250403 0.93 6850 -20.88 20250114 5370 0.93 20250403 9270 -41.53 20240923 5370 0.93 20250403 0.54 Y 001500 5000 3091 억 1898460 N N 15756 N 00 N