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
344820/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
20250407,161048,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,29600,-800,5,-2.63,1073793800,36275,193.72,30100,30300,29300,39500,21300,30400,29601.48,9.67,0,-5756,30833,30616,30383,30166,29933,30625,30175,160,9100,1000,23100,50,1,15970512,4727,12.79,0.32,12,0.23,2314.00,93300.00,42950,20240718,-31.08,29300,20250407,1.02,37800,-21.69,20250107,29300,1.02,20250407,42950,-31.08,20240718,29300,1.02,20250407,0.50,Y,344820,1000,159 억,,1544585,N,N,1361,N,00,N
20250407,151054,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,29500,-900,5,-2.96,1013773700,34240,182.86,30100,30300,29300,39500,21300,30400,29607.88,9.67,0,-5620,30833,30616,30383,30166,29933,30625,30175,160,9100,1000,23100,50,1,15970512,4711,12.75,0.32,12,0.21,2314.00,93300.00,42950,20240718,-31.32,29300,20250407,0.68,37800,-21.96,20250107,29300,0.68,20250407,42950,-31.32,20240718,29300,0.68,20250407,0.50,Y,344820,1000,159 억,,1544585,N,N,1344,N,00,N
20250407,141052,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,29550,-850,5,-2.80,904356325,30538,163.09,30100,30300,29300,39500,21300,30400,29614.13,9.67,0,-6395,30833,30616,30383,30166,29933,30625,30175,160,9100,1000,23100,50,1,15970512,4719,12.77,0.32,12,0.19,2314.00,93300.00,42950,20240718,-31.20,29300,20250407,0.85,37800,-21.83,20250107,29300,0.85,20250407,42950,-31.20,20240718,29300,0.85,20250407,0.50,Y,344820,1000,159 억,,1544585,N,N,1344,N,00,N
20250407,131050,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,29650,-750,5,-2.47,838264175,28303,151.15,30100,30300,29300,39500,21300,30400,29617.50,9.67,0,-6510,30833,30616,30383,30166,29933,30625,30175,160,9100,1000,23100,50,1,15970512,4735,12.81,0.32,12,0.18,2314.00,93300.00,42950,20240718,-30.97,29300,20250407,1.19,37800,-21.56,20250107,29300,1.19,20250407,42950,-30.97,20240718,29300,1.19,20250407,0.50,Y,344820,1000,159 억,,1544585,N,N,1344,N,00,N
20250407,121046,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,29800,-600,5,-1.97,774747000,26162,139.72,30100,30300,29300,39500,21300,30400,29613.45,9.67,0,-6469,30833,30616,30383,30166,29933,30625,30175,160,9100,1000,23100,50,1,15970512,4759,12.88,0.32,12,0.16,2314.00,93300.00,42950,20240718,-30.62,29300,20250407,1.71,37800,-21.16,20250107,29300,1.71,20250407,42950,-30.62,20240718,29300,1.71,20250407,0.50,Y,344820,1000,159 억,,1544585,N,N,1344,N,00,N
20250407,111051,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,29850,-550,5,-1.81,725585525,24512,130.91,30100,30300,29300,39500,21300,30400,29601.24,9.67,0,-5943,30833,30616,30383,30166,29933,30625,30175,160,9100,1000,23100,50,1,15970512,4767,12.90,0.32,12,0.15,2314.00,93300.00,42950,20240718,-30.50,29300,20250407,1.88,37800,-21.03,20250107,29300,1.88,20250407,42950,-30.50,20240718,29300,1.88,20250407,0.50,Y,344820,1000,159 억,,1544585,N,N,1344,N,00,N
20250407,101051,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,29500,-900,5,-2.96,623513650,21063,112.49,30100,30300,29300,39500,21300,30400,29602.32,9.67,0,-5626,30833,30616,30383,30166,29933,30625,30175,160,9100,1000,23100,50,1,15970512,4711,12.75,0.32,12,0.13,2314.00,93300.00,42950,20240718,-31.32,29300,20250407,0.68,37800,-21.96,20250107,29300,0.68,20250407,42950,-31.32,20240718,29300,0.68,20250407,0.50,Y,344820,1000,159 억,,1544585,N,N,1344,N,00,N
20250407,091052,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,29500,-900,5,-2.96,210499150,7071,37.76,30100,30300,29500,39500,21300,30400,29769.36,9.67,0,-3019,30833,30616,30383,30166,29933,30625,30175,160,9100,1000,23100,50,1,15970512,4711,12.75,0.32,12,0.04,2314.00,93300.00,42950,20240718,-31.32,29500,20250407,0.00,37800,-21.96,20250107,29500,0.00,20250407,42950,-31.32,20240718,29500,0.00,20250407,0.50,Y,344820,1000,159 억,,1544585,N,N,1344,N,00,N
20250404,161047,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30400,0,3,0.00,567348525,18721,96.37,30400,30600,30150,39500,21300,30400,30305.46,9.65,0,3143,31100,30750,30500,30150,29900,30625,30025,160,9100,1000,23100,50,1,15970512,4855,13.14,0.33,12,0.12,2314.00,93300.00,42950,20240718,-29.22,30150,20250404,0.83,37800,-19.58,20250107,30150,0.83,20250404,42950,-29.22,20240718,30150,0.83,20250404,0.48,Y,344820,1000,159 억,,1541345,N,N,1344,N,00,N
20250404,151057,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30450,50,2,0.16,533231875,17599,90.60,30400,30600,30150,39500,21300,30400,30298.99,9.65,0,2637,31100,30750,30500,30150,29900,30625,30025,160,9100,1000,23100,50,1,15970512,4863,13.16,0.33,12,0.11,2314.00,93300.00,42950,20240718,-29.10,30150,20250404,1.00,37800,-19.44,20250107,30150,1.00,20250404,42950,-29.10,20240718,30150,1.00,20250404,0.48,Y,344820,1000,159 억,,1541345,N,N,2194,N,00,N
20250404,141100,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30250,-150,5,-0.49,452904950,14945,76.93,30400,30600,30150,39500,21300,30400,30304.78,9.65,0,1204,31100,30750,30500,30150,29900,30625,30025,160,9100,1000,23100,50,1,15970512,4831,13.07,0.32,12,0.09,2314.00,93300.00,42950,20240718,-29.57,30150,20250404,0.33,37800,-19.97,20250107,30150,0.33,20250404,42950,-29.57,20240718,30150,0.33,20250404,0.48,Y,344820,1000,159 억,,1541345,N,N,2194,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 161048 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 29600 -800 5 -2.63 1073793800 36275 193.72 30100 30300 29300 39500 21300 30400 29601.48 9.67 0 -5756 30833 30616 30383 30166 29933 30625 30175 160 9100 1000 23100 50 1 15970512 4727 12.79 0.32 12 0.23 2314.00 93300.00 42950 20240718 -31.08 29300 20250407 1.02 37800 -21.69 20250107 29300 1.02 20250407 42950 -31.08 20240718 29300 1.02 20250407 0.50 Y 344820 1000 159 억 1544585 N N 1361 N 00 N
3 20250407 151054 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 29500 -900 5 -2.96 1013773700 34240 182.86 30100 30300 29300 39500 21300 30400 29607.88 9.67 0 -5620 30833 30616 30383 30166 29933 30625 30175 160 9100 1000 23100 50 1 15970512 4711 12.75 0.32 12 0.21 2314.00 93300.00 42950 20240718 -31.32 29300 20250407 0.68 37800 -21.96 20250107 29300 0.68 20250407 42950 -31.32 20240718 29300 0.68 20250407 0.50 Y 344820 1000 159 억 1544585 N N 1344 N 00 N
4 20250407 141052 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 29550 -850 5 -2.80 904356325 30538 163.09 30100 30300 29300 39500 21300 30400 29614.13 9.67 0 -6395 30833 30616 30383 30166 29933 30625 30175 160 9100 1000 23100 50 1 15970512 4719 12.77 0.32 12 0.19 2314.00 93300.00 42950 20240718 -31.20 29300 20250407 0.85 37800 -21.83 20250107 29300 0.85 20250407 42950 -31.20 20240718 29300 0.85 20250407 0.50 Y 344820 1000 159 억 1544585 N N 1344 N 00 N
5 20250407 131050 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 29650 -750 5 -2.47 838264175 28303 151.15 30100 30300 29300 39500 21300 30400 29617.50 9.67 0 -6510 30833 30616 30383 30166 29933 30625 30175 160 9100 1000 23100 50 1 15970512 4735 12.81 0.32 12 0.18 2314.00 93300.00 42950 20240718 -30.97 29300 20250407 1.19 37800 -21.56 20250107 29300 1.19 20250407 42950 -30.97 20240718 29300 1.19 20250407 0.50 Y 344820 1000 159 억 1544585 N N 1344 N 00 N
6 20250407 121046 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 29800 -600 5 -1.97 774747000 26162 139.72 30100 30300 29300 39500 21300 30400 29613.45 9.67 0 -6469 30833 30616 30383 30166 29933 30625 30175 160 9100 1000 23100 50 1 15970512 4759 12.88 0.32 12 0.16 2314.00 93300.00 42950 20240718 -30.62 29300 20250407 1.71 37800 -21.16 20250107 29300 1.71 20250407 42950 -30.62 20240718 29300 1.71 20250407 0.50 Y 344820 1000 159 억 1544585 N N 1344 N 00 N
7 20250407 111051 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 29850 -550 5 -1.81 725585525 24512 130.91 30100 30300 29300 39500 21300 30400 29601.24 9.67 0 -5943 30833 30616 30383 30166 29933 30625 30175 160 9100 1000 23100 50 1 15970512 4767 12.90 0.32 12 0.15 2314.00 93300.00 42950 20240718 -30.50 29300 20250407 1.88 37800 -21.03 20250107 29300 1.88 20250407 42950 -30.50 20240718 29300 1.88 20250407 0.50 Y 344820 1000 159 억 1544585 N N 1344 N 00 N
8 20250407 101051 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 29500 -900 5 -2.96 623513650 21063 112.49 30100 30300 29300 39500 21300 30400 29602.32 9.67 0 -5626 30833 30616 30383 30166 29933 30625 30175 160 9100 1000 23100 50 1 15970512 4711 12.75 0.32 12 0.13 2314.00 93300.00 42950 20240718 -31.32 29300 20250407 0.68 37800 -21.96 20250107 29300 0.68 20250407 42950 -31.32 20240718 29300 0.68 20250407 0.50 Y 344820 1000 159 억 1544585 N N 1344 N 00 N
9 20250407 091052 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 29500 -900 5 -2.96 210499150 7071 37.76 30100 30300 29500 39500 21300 30400 29769.36 9.67 0 -3019 30833 30616 30383 30166 29933 30625 30175 160 9100 1000 23100 50 1 15970512 4711 12.75 0.32 12 0.04 2314.00 93300.00 42950 20240718 -31.32 29500 20250407 0.00 37800 -21.96 20250107 29500 0.00 20250407 42950 -31.32 20240718 29500 0.00 20250407 0.50 Y 344820 1000 159 억 1544585 N N 1344 N 00 N
10 20250404 161047 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 30400 0 3 0.00 567348525 18721 96.37 30400 30600 30150 39500 21300 30400 30305.46 9.65 0 3143 31100 30750 30500 30150 29900 30625 30025 160 9100 1000 23100 50 1 15970512 4855 13.14 0.33 12 0.12 2314.00 93300.00 42950 20240718 -29.22 30150 20250404 0.83 37800 -19.58 20250107 30150 0.83 20250404 42950 -29.22 20240718 30150 0.83 20250404 0.48 Y 344820 1000 159 억 1541345 N N 1344 N 00 N
11 20250404 151057 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 30450 50 2 0.16 533231875 17599 90.60 30400 30600 30150 39500 21300 30400 30298.99 9.65 0 2637 31100 30750 30500 30150 29900 30625 30025 160 9100 1000 23100 50 1 15970512 4863 13.16 0.33 12 0.11 2314.00 93300.00 42950 20240718 -29.10 30150 20250404 1.00 37800 -19.44 20250107 30150 1.00 20250404 42950 -29.10 20240718 30150 1.00 20250404 0.48 Y 344820 1000 159 억 1541345 N N 2194 N 00 N
12 20250404 141100 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 30250 -150 5 -0.49 452904950 14945 76.93 30400 30600 30150 39500 21300 30400 30304.78 9.65 0 1204 31100 30750 30500 30150 29900 30625 30025 160 9100 1000 23100 50 1 15970512 4831 13.07 0.32 12 0.09 2314.00 93300.00 42950 20240718 -29.57 30150 20250404 0.33 37800 -19.97 20250107 30150 0.33 20250404 42950 -29.57 20240718 30150 0.33 20250404 0.48 Y 344820 1000 159 억 1541345 N N 2194 N 00 N