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
034830/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
20250407,160402,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,980,-15,5,-1.51,637515794,650299,350.27,994,994,976,1293,697,995,980.34,5.09,0,-129682,999,996,993,990,987,995,989,2525,298,1000,750,1,1,252489230,2474,-29.70,0.23,12,0.26,-33.00,4200.00,1119,20240828,-12.42,976,20250407,0.41,1028,-4.67,20250307,976,0.41,20250407,1119,-12.42,20240828,976,0.41,20250407,0.53,Y,034830,1000,2524 억,,12843454,N,N,118,N,00,N
20250407,150406,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,978,-17,5,-1.71,620817092,633205,341.07,994,994,976,1293,697,995,980.44,5.09,0,-127738,999,996,993,990,987,995,989,2525,298,1000,750,1,1,252489230,2469,-29.64,0.23,12,0.25,-33.00,4200.00,1119,20240828,-12.60,976,20250407,0.20,1028,-4.86,20250307,976,0.20,20250407,1119,-12.60,20240828,976,0.20,20250407,0.53,Y,034830,1000,2524 억,,12843454,N,N,2702,N,00,N
20250407,140405,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,979,-16,5,-1.61,521634135,531740,286.41,994,994,977,1293,697,995,980.99,5.09,0,-120140,999,996,993,990,987,995,989,2525,298,1000,750,1,1,252489230,2472,-29.67,0.23,12,0.21,-33.00,4200.00,1119,20240828,-12.51,977,20250407,0.20,1028,-4.77,20250307,977,0.20,20250407,1119,-12.51,20240828,977,0.20,20250407,0.53,Y,034830,1000,2524 억,,12843454,N,N,2702,N,00,N
20250407,130403,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,982,-13,5,-1.31,457778140,466559,251.31,994,994,977,1293,697,995,981.18,5.09,0,-102420,999,996,993,990,987,995,989,2525,298,1000,750,1,1,252489230,2479,-29.76,0.23,12,0.18,-33.00,4200.00,1119,20240828,-12.24,977,20250407,0.51,1028,-4.47,20250307,977,0.51,20250407,1119,-12.24,20240828,977,0.51,20250407,0.53,Y,034830,1000,2524 억,,12843454,N,N,2702,N,00,N
20250407,120403,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,982,-13,5,-1.31,436163272,444540,239.45,994,994,977,1293,697,995,981.16,5.09,0,-97831,999,996,993,990,987,995,989,2525,298,1000,750,1,1,252489230,2479,-29.76,0.23,12,0.18,-33.00,4200.00,1119,20240828,-12.24,977,20250407,0.51,1028,-4.47,20250307,977,0.51,20250407,1119,-12.24,20240828,977,0.51,20250407,0.53,Y,034830,1000,2524 억,,12843454,N,N,2702,N,00,N
20250407,110404,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,982,-13,5,-1.31,373058718,380308,204.85,994,994,977,1293,697,995,980.94,5.09,0,-80891,999,996,993,990,987,995,989,2525,298,1000,750,1,1,252489230,2479,-29.76,0.23,12,0.15,-33.00,4200.00,1119,20240828,-12.24,977,20250407,0.51,1028,-4.47,20250307,977,0.51,20250407,1119,-12.24,20240828,977,0.51,20250407,0.53,Y,034830,1000,2524 억,,12843454,N,N,2702,N,00,N
20250407,100404,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,981,-14,5,-1.41,307076345,313022,168.61,994,994,977,1293,697,995,981.01,5.09,0,-64104,999,996,993,990,987,995,989,2525,298,1000,750,1,1,252489230,2477,-29.73,0.23,12,0.12,-33.00,4200.00,1119,20240828,-12.33,977,20250407,0.41,1028,-4.57,20250307,977,0.41,20250407,1119,-12.33,20240828,977,0.41,20250407,0.53,Y,034830,1000,2524 억,,12843454,N,N,2702,N,00,N
20250407,090404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,985,-10,5,-1.01,36851230,37378,20.13,994,994,982,1293,697,995,985.91,5.09,0,-2423,999,996,993,990,987,995,989,2525,298,1000,750,1,1,252489230,2487,-29.85,0.23,12,0.01,-33.00,4200.00,1119,20240828,-11.97,979,20240805,0.61,1028,-4.18,20250307,982,0.31,20250407,1119,-11.97,20240828,979,0.61,20240805,0.53,Y,034830,1000,2524 억,,12843454,N,N,2702,N,00,N
20250404,160403,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,1,2,0.10,184281111,185628,257.20,996,996,990,1292,696,994,992.74,5.10,0,-9777,998,996,994,992,990,997,993,2525,298,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.07,-33.00,4200.00,1119,20240828,-11.08,979,20240805,1.63,1028,-3.21,20250307,985,1.02,20250203,1119,-11.08,20240828,979,1.63,20240805,0.53,Y,034830,1000,2524 억,,12870642,N,N,2702,N,00,N
20250404,150406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,993,-1,5,-0.10,171524596,172795,239.42,996,996,990,1292,696,994,992.65,5.10,0,-7331,998,996,994,992,990,997,993,2525,298,1000,750,1,1,252489230,2507,-30.09,0.24,12,0.07,-33.00,4200.00,1119,20240828,-11.26,979,20240805,1.43,1028,-3.40,20250307,985,0.81,20250203,1119,-11.26,20240828,979,1.43,20240805,0.53,Y,034830,1000,2524 억,,12870642,N,N,1002,N,00,N
20250404,140407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,992,-2,5,-0.20,120094614,120899,167.52,996,996,991,1292,696,994,993.35,5.10,0,-2662,998,996,994,992,990,997,993,2525,298,1000,750,1,1,252489230,2505,-30.06,0.24,12,0.05,-33.00,4200.00,1119,20240828,-11.35,979,20240805,1.33,1028,-3.50,20250307,985,0.71,20250203,1119,-11.35,20240828,979,1.33,20240805,0.53,Y,034830,1000,2524 억,,12870642,N,N,1002,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 160402 57 100.00 KOSPI 신저가 금융 N N N N N 980 -15 5 -1.51 637515794 650299 350.27 994 994 976 1293 697 995 980.34 5.09 0 -129682 999 996 993 990 987 995 989 2525 298 1000 750 1 1 252489230 2474 -29.70 0.23 12 0.26 -33.00 4200.00 1119 20240828 -12.42 976 20250407 0.41 1028 -4.67 20250307 976 0.41 20250407 1119 -12.42 20240828 976 0.41 20250407 0.53 Y 034830 1000 2524 억 12843454 N N 118 N 00 N
3 20250407 150406 57 100.00 KOSPI 신저가 금융 N N N N N 978 -17 5 -1.71 620817092 633205 341.07 994 994 976 1293 697 995 980.44 5.09 0 -127738 999 996 993 990 987 995 989 2525 298 1000 750 1 1 252489230 2469 -29.64 0.23 12 0.25 -33.00 4200.00 1119 20240828 -12.60 976 20250407 0.20 1028 -4.86 20250307 976 0.20 20250407 1119 -12.60 20240828 976 0.20 20250407 0.53 Y 034830 1000 2524 억 12843454 N N 2702 N 00 N
4 20250407 140405 57 100.00 KOSPI 신저가 금융 N N N N N 979 -16 5 -1.61 521634135 531740 286.41 994 994 977 1293 697 995 980.99 5.09 0 -120140 999 996 993 990 987 995 989 2525 298 1000 750 1 1 252489230 2472 -29.67 0.23 12 0.21 -33.00 4200.00 1119 20240828 -12.51 977 20250407 0.20 1028 -4.77 20250307 977 0.20 20250407 1119 -12.51 20240828 977 0.20 20250407 0.53 Y 034830 1000 2524 억 12843454 N N 2702 N 00 N
5 20250407 130403 57 100.00 KOSPI 신저가 금융 N N N N N 982 -13 5 -1.31 457778140 466559 251.31 994 994 977 1293 697 995 981.18 5.09 0 -102420 999 996 993 990 987 995 989 2525 298 1000 750 1 1 252489230 2479 -29.76 0.23 12 0.18 -33.00 4200.00 1119 20240828 -12.24 977 20250407 0.51 1028 -4.47 20250307 977 0.51 20250407 1119 -12.24 20240828 977 0.51 20250407 0.53 Y 034830 1000 2524 억 12843454 N N 2702 N 00 N
6 20250407 120403 57 100.00 KOSPI 신저가 금융 N N N N N 982 -13 5 -1.31 436163272 444540 239.45 994 994 977 1293 697 995 981.16 5.09 0 -97831 999 996 993 990 987 995 989 2525 298 1000 750 1 1 252489230 2479 -29.76 0.23 12 0.18 -33.00 4200.00 1119 20240828 -12.24 977 20250407 0.51 1028 -4.47 20250307 977 0.51 20250407 1119 -12.24 20240828 977 0.51 20250407 0.53 Y 034830 1000 2524 억 12843454 N N 2702 N 00 N
7 20250407 110404 57 100.00 KOSPI 신저가 금융 N N N N N 982 -13 5 -1.31 373058718 380308 204.85 994 994 977 1293 697 995 980.94 5.09 0 -80891 999 996 993 990 987 995 989 2525 298 1000 750 1 1 252489230 2479 -29.76 0.23 12 0.15 -33.00 4200.00 1119 20240828 -12.24 977 20250407 0.51 1028 -4.47 20250307 977 0.51 20250407 1119 -12.24 20240828 977 0.51 20250407 0.53 Y 034830 1000 2524 억 12843454 N N 2702 N 00 N
8 20250407 100404 57 100.00 KOSPI 신저가 금융 N N N N N 981 -14 5 -1.41 307076345 313022 168.61 994 994 977 1293 697 995 981.01 5.09 0 -64104 999 996 993 990 987 995 989 2525 298 1000 750 1 1 252489230 2477 -29.73 0.23 12 0.12 -33.00 4200.00 1119 20240828 -12.33 977 20250407 0.41 1028 -4.57 20250307 977 0.41 20250407 1119 -12.33 20240828 977 0.41 20250407 0.53 Y 034830 1000 2524 억 12843454 N N 2702 N 00 N
9 20250407 090404 57 100.00 KOSPI 금융 N N N N N 985 -10 5 -1.01 36851230 37378 20.13 994 994 982 1293 697 995 985.91 5.09 0 -2423 999 996 993 990 987 995 989 2525 298 1000 750 1 1 252489230 2487 -29.85 0.23 12 0.01 -33.00 4200.00 1119 20240828 -11.97 979 20240805 0.61 1028 -4.18 20250307 982 0.31 20250407 1119 -11.97 20240828 979 0.61 20240805 0.53 Y 034830 1000 2524 억 12843454 N N 2702 N 00 N
10 20250404 160403 57 100.00 KOSPI 금융 N N N N N 995 1 2 0.10 184281111 185628 257.20 996 996 990 1292 696 994 992.74 5.10 0 -9777 998 996 994 992 990 997 993 2525 298 1000 750 1 1 252489230 2512 -30.15 0.24 12 0.07 -33.00 4200.00 1119 20240828 -11.08 979 20240805 1.63 1028 -3.21 20250307 985 1.02 20250203 1119 -11.08 20240828 979 1.63 20240805 0.53 Y 034830 1000 2524 억 12870642 N N 2702 N 00 N
11 20250404 150406 57 100.00 KOSPI 금융 N N N N N 993 -1 5 -0.10 171524596 172795 239.42 996 996 990 1292 696 994 992.65 5.10 0 -7331 998 996 994 992 990 997 993 2525 298 1000 750 1 1 252489230 2507 -30.09 0.24 12 0.07 -33.00 4200.00 1119 20240828 -11.26 979 20240805 1.43 1028 -3.40 20250307 985 0.81 20250203 1119 -11.26 20240828 979 1.43 20240805 0.53 Y 034830 1000 2524 억 12870642 N N 1002 N 00 N
12 20250404 140407 57 100.00 KOSPI 금융 N N N N N 992 -2 5 -0.20 120094614 120899 167.52 996 996 991 1292 696 994 993.35 5.10 0 -2662 998 996 994 992 990 997 993 2525 298 1000 750 1 1 252489230 2505 -30.06 0.24 12 0.05 -33.00 4200.00 1119 20240828 -11.35 979 20240805 1.33 1028 -3.50 20250307 985 0.71 20250203 1119 -11.35 20240828 979 1.33 20240805 0.53 Y 034830 1000 2524 억 12870642 N N 1002 N 00 N