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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000070/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
20250407,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,54000,-2300,5,-4.09,935376450,17273,83.52,55300,55300,53600,73100,39500,56300,54152.61,7.57,0,-4283,57366,56832,56266,55732,55166,57100,56000,428,16800,5000,41660,100,1,8564271,4625,16.94,0.23,12,0.20,3188.00,238712.00,87900,20240923,-38.57,53600,20250407,0.75,66000,-18.18,20250107,53600,0.75,20250407,87900,-38.57,20240923,53600,0.75,20250407,0.41,Y,000070,5000,428 억,,648686,N,N,1253,N,00,N
20250407,150102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,54200,-2100,5,-3.73,806233650,14884,71.97,55300,55300,53600,73100,39500,56300,54167.81,7.57,0,-4390,57366,56832,56266,55732,55166,57100,56000,428,16800,5000,41660,100,1,8564271,4642,17.00,0.23,12,0.17,3188.00,238712.00,87900,20240923,-38.34,53600,20250407,1.12,66000,-17.88,20250107,53600,1.12,20250407,87900,-38.34,20240923,53600,1.12,20250407,0.41,Y,000070,5000,428 억,,648686,N,N,1133,N,00,N
20250407,140101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,54100,-2200,5,-3.91,715694250,13212,63.88,55300,55300,53600,73100,39500,56300,54170.02,7.57,0,-4171,57366,56832,56266,55732,55166,57100,56000,428,16800,5000,41660,100,1,8564271,4633,16.97,0.23,12,0.15,3188.00,238712.00,87900,20240923,-38.45,53600,20250407,0.93,66000,-18.03,20250107,53600,0.93,20250407,87900,-38.45,20240923,53600,0.93,20250407,0.41,Y,000070,5000,428 억,,648686,N,N,1133,N,00,N
20250407,130101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,54200,-2100,5,-3.73,594580150,10970,53.04,55300,55300,53600,73100,39500,56300,54200.56,7.57,0,-3960,57366,56832,56266,55732,55166,57100,56000,428,16800,5000,41660,100,1,8564271,4642,17.00,0.23,12,0.13,3188.00,238712.00,87900,20240923,-38.34,53600,20250407,1.12,66000,-17.88,20250107,53600,1.12,20250407,87900,-38.34,20240923,53600,1.12,20250407,0.41,Y,000070,5000,428 억,,648686,N,N,1133,N,00,N
20250407,120101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,54200,-2100,5,-3.73,542285700,10004,48.37,55300,55300,53600,73100,39500,56300,54206.89,7.57,0,-3727,57366,56832,56266,55732,55166,57100,56000,428,16800,5000,41660,100,1,8564271,4642,17.00,0.23,12,0.12,3188.00,238712.00,87900,20240923,-38.34,53600,20250407,1.12,66000,-17.88,20250107,53600,1.12,20250407,87900,-38.34,20240923,53600,1.12,20250407,0.41,Y,000070,5000,428 억,,648686,N,N,1133,N,00,N
20250407,110101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,54200,-2100,5,-3.73,503696100,9292,44.93,55300,55300,53600,73100,39500,56300,54207.50,7.57,0,-3403,57366,56832,56266,55732,55166,57100,56000,428,16800,5000,41660,100,1,8564271,4642,17.00,0.23,12,0.11,3188.00,238712.00,87900,20240923,-38.34,53600,20250407,1.12,66000,-17.88,20250107,53600,1.12,20250407,87900,-38.34,20240923,53600,1.12,20250407,0.41,Y,000070,5000,428 억,,648686,N,N,1133,N,00,N
20250407,100101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,53800,-2500,5,-4.44,398363500,7340,35.49,55300,55300,53600,73100,39500,56300,54272.96,7.57,0,-2673,57366,56832,56266,55732,55166,57100,56000,428,16800,5000,41660,100,1,8564271,4608,16.88,0.23,12,0.09,3188.00,238712.00,87900,20240923,-38.79,53600,20250407,0.37,66000,-18.48,20250107,53600,0.37,20250407,87900,-38.79,20240923,53600,0.37,20250407,0.41,Y,000070,5000,428 억,,648686,N,N,1133,N,00,N
20250407,090101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,55100,-1200,5,-2.13,55386100,1005,4.86,55300,55300,54900,73100,39500,56300,55110.55,7.57,0,-691,57366,56832,56266,55732,55166,57100,56000,428,16800,5000,41660,100,1,8564271,4719,17.28,0.23,12,0.01,3188.00,238712.00,87900,20240923,-37.32,54900,20250407,0.36,66000,-16.52,20250107,54900,0.36,20250407,87900,-37.32,20240923,54900,0.36,20250407,0.41,Y,000070,5000,428 억,,648686,N,N,1133,N,00,N
20250404,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56300,-100,5,-0.18,1147080800,20416,145.13,55800,56800,55700,73300,39500,56400,56185.37,7.56,0,-13,57666,57032,56266,55632,54866,57100,55700,428,16900,5000,41730,100,1,8564271,4822,17.66,0.24,12,0.24,3188.00,238712.00,87900,20240923,-35.95,55500,20250403,1.44,66000,-14.70,20250107,55500,1.44,20250403,87900,-35.95,20240923,55500,1.44,20250403,0.37,Y,000070,5000,428 억,,647165,N,N,1133,N,00,N
20250404,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56000,-400,5,-0.71,1088507900,19372,137.71,55800,56800,55700,73300,39500,56400,56189.75,7.56,0,-425,57666,57032,56266,55632,54866,57100,55700,428,16900,5000,41730,100,1,8564271,4796,17.57,0.23,12,0.23,3188.00,238712.00,87900,20240923,-36.29,55500,20250403,0.90,66000,-15.15,20250107,55500,0.90,20250403,87900,-36.29,20240923,55500,0.90,20250403,0.37,Y,000070,5000,428 억,,647165,N,N,1036,N,00,N
20250404,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56300,-100,5,-0.18,848906650,15093,107.29,55800,56800,55700,73300,39500,56400,56245.06,7.56,0,-1714,57666,57032,56266,55632,54866,57100,55700,428,16900,5000,41730,100,1,8564271,4822,17.66,0.24,12,0.18,3188.00,238712.00,87900,20240923,-35.95,55500,20250403,1.44,66000,-14.70,20250107,55500,1.44,20250403,87900,-35.95,20240923,55500,1.44,20250403,0.37,Y,000070,5000,428 억,,647165,N,N,1036,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 20250407 160101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 54000 -2300 5 -4.09 935376450 17273 83.52 55300 55300 53600 73100 39500 56300 54152.61 7.57 0 -4283 57366 56832 56266 55732 55166 57100 56000 428 16800 5000 41660 100 1 8564271 4625 16.94 0.23 12 0.20 3188.00 238712.00 87900 20240923 -38.57 53600 20250407 0.75 66000 -18.18 20250107 53600 0.75 20250407 87900 -38.57 20240923 53600 0.75 20250407 0.41 Y 000070 5000 428 억 648686 N N 1253 N 00 N
3 20250407 150102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 54200 -2100 5 -3.73 806233650 14884 71.97 55300 55300 53600 73100 39500 56300 54167.81 7.57 0 -4390 57366 56832 56266 55732 55166 57100 56000 428 16800 5000 41660 100 1 8564271 4642 17.00 0.23 12 0.17 3188.00 238712.00 87900 20240923 -38.34 53600 20250407 1.12 66000 -17.88 20250107 53600 1.12 20250407 87900 -38.34 20240923 53600 1.12 20250407 0.41 Y 000070 5000 428 억 648686 N N 1133 N 00 N
4 20250407 140101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 54100 -2200 5 -3.91 715694250 13212 63.88 55300 55300 53600 73100 39500 56300 54170.02 7.57 0 -4171 57366 56832 56266 55732 55166 57100 56000 428 16800 5000 41660 100 1 8564271 4633 16.97 0.23 12 0.15 3188.00 238712.00 87900 20240923 -38.45 53600 20250407 0.93 66000 -18.03 20250107 53600 0.93 20250407 87900 -38.45 20240923 53600 0.93 20250407 0.41 Y 000070 5000 428 억 648686 N N 1133 N 00 N
5 20250407 130101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 54200 -2100 5 -3.73 594580150 10970 53.04 55300 55300 53600 73100 39500 56300 54200.56 7.57 0 -3960 57366 56832 56266 55732 55166 57100 56000 428 16800 5000 41660 100 1 8564271 4642 17.00 0.23 12 0.13 3188.00 238712.00 87900 20240923 -38.34 53600 20250407 1.12 66000 -17.88 20250107 53600 1.12 20250407 87900 -38.34 20240923 53600 1.12 20250407 0.41 Y 000070 5000 428 억 648686 N N 1133 N 00 N
6 20250407 120101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 54200 -2100 5 -3.73 542285700 10004 48.37 55300 55300 53600 73100 39500 56300 54206.89 7.57 0 -3727 57366 56832 56266 55732 55166 57100 56000 428 16800 5000 41660 100 1 8564271 4642 17.00 0.23 12 0.12 3188.00 238712.00 87900 20240923 -38.34 53600 20250407 1.12 66000 -17.88 20250107 53600 1.12 20250407 87900 -38.34 20240923 53600 1.12 20250407 0.41 Y 000070 5000 428 억 648686 N N 1133 N 00 N
7 20250407 110101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 54200 -2100 5 -3.73 503696100 9292 44.93 55300 55300 53600 73100 39500 56300 54207.50 7.57 0 -3403 57366 56832 56266 55732 55166 57100 56000 428 16800 5000 41660 100 1 8564271 4642 17.00 0.23 12 0.11 3188.00 238712.00 87900 20240923 -38.34 53600 20250407 1.12 66000 -17.88 20250107 53600 1.12 20250407 87900 -38.34 20240923 53600 1.12 20250407 0.41 Y 000070 5000 428 억 648686 N N 1133 N 00 N
8 20250407 100101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 53800 -2500 5 -4.44 398363500 7340 35.49 55300 55300 53600 73100 39500 56300 54272.96 7.57 0 -2673 57366 56832 56266 55732 55166 57100 56000 428 16800 5000 41660 100 1 8564271 4608 16.88 0.23 12 0.09 3188.00 238712.00 87900 20240923 -38.79 53600 20250407 0.37 66000 -18.48 20250107 53600 0.37 20250407 87900 -38.79 20240923 53600 0.37 20250407 0.41 Y 000070 5000 428 억 648686 N N 1133 N 00 N
9 20250407 090101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 55100 -1200 5 -2.13 55386100 1005 4.86 55300 55300 54900 73100 39500 56300 55110.55 7.57 0 -691 57366 56832 56266 55732 55166 57100 56000 428 16800 5000 41660 100 1 8564271 4719 17.28 0.23 12 0.01 3188.00 238712.00 87900 20240923 -37.32 54900 20250407 0.36 66000 -16.52 20250107 54900 0.36 20250407 87900 -37.32 20240923 54900 0.36 20250407 0.41 Y 000070 5000 428 억 648686 N N 1133 N 00 N
10 20250404 160101 55 60.00 KOSPI 금융 N N N Y 60 N 56300 -100 5 -0.18 1147080800 20416 145.13 55800 56800 55700 73300 39500 56400 56185.37 7.56 0 -13 57666 57032 56266 55632 54866 57100 55700 428 16900 5000 41730 100 1 8564271 4822 17.66 0.24 12 0.24 3188.00 238712.00 87900 20240923 -35.95 55500 20250403 1.44 66000 -14.70 20250107 55500 1.44 20250403 87900 -35.95 20240923 55500 1.44 20250403 0.37 Y 000070 5000 428 억 647165 N N 1133 N 00 N
11 20250404 150102 55 60.00 KOSPI 금융 N N N Y 60 N 56000 -400 5 -0.71 1088507900 19372 137.71 55800 56800 55700 73300 39500 56400 56189.75 7.56 0 -425 57666 57032 56266 55632 54866 57100 55700 428 16900 5000 41730 100 1 8564271 4796 17.57 0.23 12 0.23 3188.00 238712.00 87900 20240923 -36.29 55500 20250403 0.90 66000 -15.15 20250107 55500 0.90 20250403 87900 -36.29 20240923 55500 0.90 20250403 0.37 Y 000070 5000 428 억 647165 N N 1036 N 00 N
12 20250404 140102 55 60.00 KOSPI 금융 N N N Y 60 N 56300 -100 5 -0.18 848906650 15093 107.29 55800 56800 55700 73300 39500 56400 56245.06 7.56 0 -1714 57666 57032 56266 55632 54866 57100 55700 428 16900 5000 41730 100 1 8564271 4822 17.66 0.24 12 0.18 3188.00 238712.00 87900 20240923 -35.95 55500 20250403 1.44 66000 -14.70 20250107 55500 1.44 20250403 87900 -35.95 20240923 55500 1.44 20250403 0.37 Y 000070 5000 428 억 647165 N N 1036 N 00 N