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
027410/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
20250407,160340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3340,-100,5,-2.91,324282182,97749,124.63,3430,3430,3295,4470,2410,3440,3317.50,1.85,0,-8880,3526,3482,3396,3352,3266,3505,3375,957,1030,1000,2540,5,1,95716791,3197,3.47,0.18,12,0.10,963.00,18203.00,3950,20240326,-15.44,3290,20250403,1.52,3550,-5.92,20250226,3290,1.52,20250403,3825,-12.68,20240513,3290,1.52,20250403,0.26,Y,027410,1000,957 억,,1767316,N,N,1808,N,00,N
20250407,150343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3310,-130,5,-3.78,296889707,89460,114.06,3430,3430,3295,4470,2410,3440,3318.69,1.85,0,-8452,3526,3482,3396,3352,3266,3505,3375,957,1030,1000,2540,5,1,95716791,3168,3.44,0.18,12,0.09,963.00,18203.00,3950,20240326,-16.20,3290,20250403,0.61,3550,-6.76,20250226,3290,0.61,20250403,3825,-13.46,20240513,3290,0.61,20250403,0.26,Y,027410,1000,957 억,,1767316,N,N,956,N,00,N
20250407,140342,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3305,-135,5,-3.92,244082602,73477,93.68,3430,3430,3295,4470,2410,3440,3321.89,1.85,0,-8078,3526,3482,3396,3352,3266,3505,3375,957,1030,1000,2540,5,1,95716791,3163,3.43,0.18,12,0.08,963.00,18203.00,3950,20240326,-16.33,3290,20250403,0.46,3550,-6.90,20250226,3290,0.46,20250403,3825,-13.59,20240513,3290,0.46,20250403,0.26,Y,027410,1000,957 억,,1767316,N,N,956,N,00,N
20250407,130340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3335,-105,5,-3.05,169809177,51052,65.09,3430,3430,3295,4470,2410,3440,3326.20,1.85,0,-11986,3526,3482,3396,3352,3266,3505,3375,957,1030,1000,2540,5,1,95716791,3192,3.46,0.18,12,0.05,963.00,18203.00,3950,20240326,-15.57,3290,20250403,1.37,3550,-6.06,20250226,3290,1.37,20250403,3825,-12.81,20240513,3290,1.37,20250403,0.26,Y,027410,1000,957 억,,1767316,N,N,956,N,00,N
20250407,120340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3345,-95,5,-2.76,158525035,47658,60.77,3430,3430,3295,4470,2410,3440,3326.30,1.85,0,-11095,3526,3482,3396,3352,3266,3505,3375,957,1030,1000,2540,5,1,95716791,3202,3.47,0.18,12,0.05,963.00,18203.00,3950,20240326,-15.32,3290,20250403,1.67,3550,-5.77,20250226,3290,1.67,20250403,3825,-12.55,20240513,3290,1.67,20250403,0.26,Y,027410,1000,957 억,,1767316,N,N,956,N,00,N
20250407,110341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3345,-95,5,-2.76,139268330,41883,53.40,3430,3430,3295,4470,2410,3440,3325.18,1.85,0,-8873,3526,3482,3396,3352,3266,3505,3375,957,1030,1000,2540,5,1,95716791,3202,3.47,0.18,12,0.04,963.00,18203.00,3950,20240326,-15.32,3290,20250403,1.67,3550,-5.77,20250226,3290,1.67,20250403,3825,-12.55,20240513,3290,1.67,20250403,0.26,Y,027410,1000,957 억,,1767316,N,N,956,N,00,N
20250407,100341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3325,-115,5,-3.34,131851095,39654,50.56,3430,3430,3295,4470,2410,3440,3325.04,1.85,0,-9182,3526,3482,3396,3352,3266,3505,3375,957,1030,1000,2540,5,1,95716791,3183,3.45,0.18,12,0.04,963.00,18203.00,3950,20240326,-15.82,3290,20250403,1.06,3550,-6.34,20250226,3290,1.06,20250403,3825,-13.07,20240513,3290,1.06,20250403,0.26,Y,027410,1000,957 억,,1767316,N,N,956,N,00,N
20250407,090341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,-85,5,-2.47,8358780,2479,3.16,3430,3430,3355,4470,2410,3440,3371.84,1.85,0,-172,3526,3482,3396,3352,3266,3505,3375,957,1030,1000,2540,5,1,95716791,3211,3.48,0.18,12,0.00,963.00,18203.00,3950,20240326,-15.06,3290,20250403,1.98,3550,-5.49,20250226,3290,1.98,20250403,3825,-12.29,20240513,3290,1.98,20250403,0.26,Y,027410,1000,957 억,,1767316,N,N,956,N,00,N
20250404,160341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3440,105,2,3.15,262834235,78126,25.84,3310,3440,3310,4335,2335,3335,3364.24,1.83,0,14074,3485,3410,3350,3275,3215,3380,3245,957,1000,1000,2460,5,1,95716791,3293,3.57,0.19,12,0.08,963.00,18203.00,3990,20240325,-13.78,3290,20250403,4.56,3550,-3.10,20250226,3290,4.56,20250403,3825,-10.07,20240513,3290,4.56,20250403,0.25,Y,027410,1000,957 억,,1752334,N,N,956,N,00,N
20250404,150343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,65,2,1.95,239456665,71285,23.57,3310,3400,3310,4335,2335,3335,3359.15,1.83,0,14640,3485,3410,3350,3275,3215,3380,3245,957,1000,1000,2460,5,1,95716791,3254,3.53,0.19,12,0.07,963.00,18203.00,3990,20240325,-14.79,3290,20250403,3.34,3550,-4.23,20250226,3290,3.34,20250403,3825,-11.11,20240513,3290,3.34,20250403,0.25,Y,027410,1000,957 억,,1752334,N,N,2780,N,00,N
20250404,140343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3360,25,2,0.75,198392555,59090,19.54,3310,3380,3310,4335,2335,3335,3357.46,1.83,0,13806,3485,3410,3350,3275,3215,3380,3245,957,1000,1000,2460,5,1,95716791,3216,3.49,0.18,12,0.06,963.00,18203.00,3990,20240325,-15.79,3290,20250403,2.13,3550,-5.35,20250226,3290,2.13,20250403,3825,-12.16,20240513,3290,2.13,20250403,0.25,Y,027410,1000,957 억,,1752334,N,N,2780,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 160340 55 60.00 KOSPI 금융 N N N Y 60 N 3340 -100 5 -2.91 324282182 97749 124.63 3430 3430 3295 4470 2410 3440 3317.50 1.85 0 -8880 3526 3482 3396 3352 3266 3505 3375 957 1030 1000 2540 5 1 95716791 3197 3.47 0.18 12 0.10 963.00 18203.00 3950 20240326 -15.44 3290 20250403 1.52 3550 -5.92 20250226 3290 1.52 20250403 3825 -12.68 20240513 3290 1.52 20250403 0.26 Y 027410 1000 957 억 1767316 N N 1808 N 00 N
3 20250407 150343 55 60.00 KOSPI 금융 N N N Y 60 N 3310 -130 5 -3.78 296889707 89460 114.06 3430 3430 3295 4470 2410 3440 3318.69 1.85 0 -8452 3526 3482 3396 3352 3266 3505 3375 957 1030 1000 2540 5 1 95716791 3168 3.44 0.18 12 0.09 963.00 18203.00 3950 20240326 -16.20 3290 20250403 0.61 3550 -6.76 20250226 3290 0.61 20250403 3825 -13.46 20240513 3290 0.61 20250403 0.26 Y 027410 1000 957 억 1767316 N N 956 N 00 N
4 20250407 140342 55 60.00 KOSPI 금융 N N N Y 60 N 3305 -135 5 -3.92 244082602 73477 93.68 3430 3430 3295 4470 2410 3440 3321.89 1.85 0 -8078 3526 3482 3396 3352 3266 3505 3375 957 1030 1000 2540 5 1 95716791 3163 3.43 0.18 12 0.08 963.00 18203.00 3950 20240326 -16.33 3290 20250403 0.46 3550 -6.90 20250226 3290 0.46 20250403 3825 -13.59 20240513 3290 0.46 20250403 0.26 Y 027410 1000 957 억 1767316 N N 956 N 00 N
5 20250407 130340 55 60.00 KOSPI 금융 N N N Y 60 N 3335 -105 5 -3.05 169809177 51052 65.09 3430 3430 3295 4470 2410 3440 3326.20 1.85 0 -11986 3526 3482 3396 3352 3266 3505 3375 957 1030 1000 2540 5 1 95716791 3192 3.46 0.18 12 0.05 963.00 18203.00 3950 20240326 -15.57 3290 20250403 1.37 3550 -6.06 20250226 3290 1.37 20250403 3825 -12.81 20240513 3290 1.37 20250403 0.26 Y 027410 1000 957 억 1767316 N N 956 N 00 N
6 20250407 120340 55 60.00 KOSPI 금융 N N N Y 60 N 3345 -95 5 -2.76 158525035 47658 60.77 3430 3430 3295 4470 2410 3440 3326.30 1.85 0 -11095 3526 3482 3396 3352 3266 3505 3375 957 1030 1000 2540 5 1 95716791 3202 3.47 0.18 12 0.05 963.00 18203.00 3950 20240326 -15.32 3290 20250403 1.67 3550 -5.77 20250226 3290 1.67 20250403 3825 -12.55 20240513 3290 1.67 20250403 0.26 Y 027410 1000 957 억 1767316 N N 956 N 00 N
7 20250407 110341 55 60.00 KOSPI 금융 N N N Y 60 N 3345 -95 5 -2.76 139268330 41883 53.40 3430 3430 3295 4470 2410 3440 3325.18 1.85 0 -8873 3526 3482 3396 3352 3266 3505 3375 957 1030 1000 2540 5 1 95716791 3202 3.47 0.18 12 0.04 963.00 18203.00 3950 20240326 -15.32 3290 20250403 1.67 3550 -5.77 20250226 3290 1.67 20250403 3825 -12.55 20240513 3290 1.67 20250403 0.26 Y 027410 1000 957 억 1767316 N N 956 N 00 N
8 20250407 100341 55 60.00 KOSPI 금융 N N N Y 60 N 3325 -115 5 -3.34 131851095 39654 50.56 3430 3430 3295 4470 2410 3440 3325.04 1.85 0 -9182 3526 3482 3396 3352 3266 3505 3375 957 1030 1000 2540 5 1 95716791 3183 3.45 0.18 12 0.04 963.00 18203.00 3950 20240326 -15.82 3290 20250403 1.06 3550 -6.34 20250226 3290 1.06 20250403 3825 -13.07 20240513 3290 1.06 20250403 0.26 Y 027410 1000 957 억 1767316 N N 956 N 00 N
9 20250407 090341 55 60.00 KOSPI 금융 N N N Y 60 N 3355 -85 5 -2.47 8358780 2479 3.16 3430 3430 3355 4470 2410 3440 3371.84 1.85 0 -172 3526 3482 3396 3352 3266 3505 3375 957 1030 1000 2540 5 1 95716791 3211 3.48 0.18 12 0.00 963.00 18203.00 3950 20240326 -15.06 3290 20250403 1.98 3550 -5.49 20250226 3290 1.98 20250403 3825 -12.29 20240513 3290 1.98 20250403 0.26 Y 027410 1000 957 억 1767316 N N 956 N 00 N
10 20250404 160341 55 60.00 KOSPI 금융 N N N Y 60 N 3440 105 2 3.15 262834235 78126 25.84 3310 3440 3310 4335 2335 3335 3364.24 1.83 0 14074 3485 3410 3350 3275 3215 3380 3245 957 1000 1000 2460 5 1 95716791 3293 3.57 0.19 12 0.08 963.00 18203.00 3990 20240325 -13.78 3290 20250403 4.56 3550 -3.10 20250226 3290 4.56 20250403 3825 -10.07 20240513 3290 4.56 20250403 0.25 Y 027410 1000 957 억 1752334 N N 956 N 00 N
11 20250404 150343 55 60.00 KOSPI 금융 N N N Y 60 N 3400 65 2 1.95 239456665 71285 23.57 3310 3400 3310 4335 2335 3335 3359.15 1.83 0 14640 3485 3410 3350 3275 3215 3380 3245 957 1000 1000 2460 5 1 95716791 3254 3.53 0.19 12 0.07 963.00 18203.00 3990 20240325 -14.79 3290 20250403 3.34 3550 -4.23 20250226 3290 3.34 20250403 3825 -11.11 20240513 3290 3.34 20250403 0.25 Y 027410 1000 957 억 1752334 N N 2780 N 00 N
12 20250404 140343 55 60.00 KOSPI 금융 N N N Y 60 N 3360 25 2 0.75 198392555 59090 19.54 3310 3380 3310 4335 2335 3335 3357.46 1.83 0 13806 3485 3410 3350 3275 3215 3380 3245 957 1000 1000 2460 5 1 95716791 3216 3.49 0.18 12 0.06 963.00 18203.00 3990 20240325 -15.79 3290 20250403 2.13 3550 -5.35 20250226 3290 2.13 20250403 3825 -12.16 20240513 3290 2.13 20250403 0.25 Y 027410 1000 957 억 1752334 N N 2780 N 00 N