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
363280/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
20250407,161104,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2010,-110,5,-5.19,90668127,44919,182.21,2070,2145,1992,2755,1485,2120,2018.48,1.20,0,-5608,2190,2155,2120,2085,2050,2172,2102,252,635,500,1480,5,1,50429268,1014,-0.83,0.10,12,0.09,-2420.00,20069.00,4460,20240826,-54.93,1992,20250407,0.90,2770,-27.44,20250107,1992,0.90,20250407,4460,-54.93,20240826,1992,0.90,20250407,0.00,Y,363280,500,252 억,,606299,N,N,35,N,00,N
20250407,151110,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2010,-110,5,-5.19,85437986,42314,171.65,2070,2145,1992,2755,1485,2120,2019.14,1.20,0,-5322,2190,2155,2120,2085,2050,2172,2102,252,635,500,1480,5,1,50429268,1014,-0.83,0.10,12,0.08,-2420.00,20069.00,4460,20240826,-54.93,1992,20250407,0.90,2770,-27.44,20250107,1992,0.90,20250407,4460,-54.93,20240826,1992,0.90,20250407,0.00,Y,363280,500,252 억,,606299,N,N,15,N,00,N
20250407,141108,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,1999,-121,5,-5.71,80498741,39854,161.67,2070,2145,1992,2755,1485,2120,2019.84,1.20,0,-5019,2190,2155,2120,2085,2050,2172,2102,252,635,500,1480,1,1,50429268,1008,-0.83,0.10,12,0.08,-2420.00,20069.00,4460,20240826,-55.18,1992,20250407,0.35,2770,-27.83,20250107,1992,0.35,20250407,4460,-55.18,20240826,1992,0.35,20250407,0.00,Y,363280,500,252 억,,606299,N,N,15,N,00,N
20250407,131106,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2025,-95,5,-4.48,35297585,17332,70.31,2070,2145,2020,2755,1485,2120,2036.56,1.20,0,-4640,2190,2155,2120,2085,2050,2172,2102,252,635,500,1480,5,1,50429268,1021,-0.84,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-54.60,2020,20250407,0.25,2770,-26.90,20250107,2020,0.25,20250407,4460,-54.60,20240826,2020,0.25,20250407,0.00,Y,363280,500,252 억,,606299,N,N,15,N,00,N
20250407,121102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2045,-75,5,-3.54,17434300,8516,34.54,2070,2145,2025,2755,1485,2120,2047.24,1.20,0,-4033,2190,2155,2120,2085,2050,2172,2102,252,635,500,1480,5,1,50429268,1031,-0.85,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-54.15,2025,20250407,0.99,2770,-26.17,20250107,2025,0.99,20250407,4460,-54.15,20240826,2025,0.99,20250407,0.00,Y,363280,500,252 억,,606299,N,N,15,N,00,N
20250407,111107,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2035,-85,5,-4.01,13260170,6472,26.25,2070,2145,2025,2755,1485,2120,2048.85,1.20,0,-2010,2190,2155,2120,2085,2050,2172,2102,252,635,500,1480,5,1,50429268,1026,-0.84,0.10,12,0.01,-2420.00,20069.00,4460,20240826,-54.37,2025,20250407,0.49,2770,-26.53,20250107,2025,0.49,20250407,4460,-54.37,20240826,2025,0.49,20250407,0.00,Y,363280,500,252 억,,606299,N,N,15,N,00,N
20250407,101107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2050,-70,5,-3.30,6334285,3070,12.45,2070,2145,2045,2755,1485,2120,2063.29,1.20,0,-1509,2190,2155,2120,2085,2050,2172,2102,252,635,500,1480,5,1,50429268,1034,-0.85,0.10,12,0.01,-2420.00,20069.00,4460,20240826,-54.04,2030,20250402,0.99,2770,-25.99,20250107,2030,0.99,20250402,4460,-54.04,20240826,2030,0.99,20250402,0.00,Y,363280,500,252 억,,606299,N,N,15,N,00,N
20250407,091108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,385455,186,0.75,2070,2145,2060,2755,1485,2120,2072.34,1.20,0,70,2190,2155,2120,2085,2050,2172,2102,252,635,500,1480,5,1,50429268,1059,-0.87,0.10,12,0.00,-2420.00,20069.00,4460,20240826,-52.91,2030,20250402,3.45,2770,-24.19,20250107,2030,3.45,20250402,4460,-52.91,20240826,2030,3.45,20250402,0.00,Y,363280,500,252 억,,606299,N,N,15,N,00,N
20250404,161103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2120,0,3,0.00,52457305,24652,214.14,2105,2155,2085,2755,1485,2120,2127.91,1.21,0,-5792,2173,2146,2098,2071,2023,2157,2082,252,635,500,1480,5,1,50429268,1069,-0.88,0.11,12,0.05,-2420.00,20069.00,4460,20240826,-52.47,2030,20250402,4.43,2770,-23.47,20250107,2030,4.43,20250402,4460,-52.47,20240826,2030,4.43,20250402,0.00,Y,363280,500,252 억,,612275,N,N,15,N,00,N
20250404,151114,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,49244720,23136,200.97,2105,2155,2085,2755,1485,2120,2128.49,1.21,0,-5517,2173,2146,2098,2071,2023,2157,2082,252,635,500,1480,5,1,50429268,1059,-0.87,0.10,12,0.05,-2420.00,20069.00,4460,20240826,-52.91,2030,20250402,3.45,2770,-24.19,20250107,2030,3.45,20250402,4460,-52.91,20240826,2030,3.45,20250402,0.00,Y,363280,500,252 억,,612275,N,N,71,N,00,N
20250404,141117,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,48979045,23010,199.88,2105,2155,2085,2755,1485,2120,2128.60,1.21,0,-5403,2173,2146,2098,2071,2023,2157,2082,252,635,500,1480,5,1,50429268,1064,-0.87,0.11,12,0.05,-2420.00,20069.00,4460,20240826,-52.69,2030,20250402,3.94,2770,-23.83,20250107,2030,3.94,20250402,4460,-52.69,20240826,2030,3.94,20250402,0.00,Y,363280,500,252 억,,612275,N,N,71,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 161104 57 100.00 KOSPI 신저가 금융 N N N N N 2010 -110 5 -5.19 90668127 44919 182.21 2070 2145 1992 2755 1485 2120 2018.48 1.20 0 -5608 2190 2155 2120 2085 2050 2172 2102 252 635 500 1480 5 1 50429268 1014 -0.83 0.10 12 0.09 -2420.00 20069.00 4460 20240826 -54.93 1992 20250407 0.90 2770 -27.44 20250107 1992 0.90 20250407 4460 -54.93 20240826 1992 0.90 20250407 0.00 Y 363280 500 252 억 606299 N N 35 N 00 N
3 20250407 151110 57 100.00 KOSPI 신저가 금융 N N N N N 2010 -110 5 -5.19 85437986 42314 171.65 2070 2145 1992 2755 1485 2120 2019.14 1.20 0 -5322 2190 2155 2120 2085 2050 2172 2102 252 635 500 1480 5 1 50429268 1014 -0.83 0.10 12 0.08 -2420.00 20069.00 4460 20240826 -54.93 1992 20250407 0.90 2770 -27.44 20250107 1992 0.90 20250407 4460 -54.93 20240826 1992 0.90 20250407 0.00 Y 363280 500 252 억 606299 N N 15 N 00 N
4 20250407 141108 57 100.00 KOSPI 신저가 금융 N N N N N 1999 -121 5 -5.71 80498741 39854 161.67 2070 2145 1992 2755 1485 2120 2019.84 1.20 0 -5019 2190 2155 2120 2085 2050 2172 2102 252 635 500 1480 1 1 50429268 1008 -0.83 0.10 12 0.08 -2420.00 20069.00 4460 20240826 -55.18 1992 20250407 0.35 2770 -27.83 20250107 1992 0.35 20250407 4460 -55.18 20240826 1992 0.35 20250407 0.00 Y 363280 500 252 억 606299 N N 15 N 00 N
5 20250407 131106 57 100.00 KOSPI 신저가 금융 N N N N N 2025 -95 5 -4.48 35297585 17332 70.31 2070 2145 2020 2755 1485 2120 2036.56 1.20 0 -4640 2190 2155 2120 2085 2050 2172 2102 252 635 500 1480 5 1 50429268 1021 -0.84 0.10 12 0.03 -2420.00 20069.00 4460 20240826 -54.60 2020 20250407 0.25 2770 -26.90 20250107 2020 0.25 20250407 4460 -54.60 20240826 2020 0.25 20250407 0.00 Y 363280 500 252 억 606299 N N 15 N 00 N
6 20250407 121102 57 100.00 KOSPI 신저가 금융 N N N N N 2045 -75 5 -3.54 17434300 8516 34.54 2070 2145 2025 2755 1485 2120 2047.24 1.20 0 -4033 2190 2155 2120 2085 2050 2172 2102 252 635 500 1480 5 1 50429268 1031 -0.85 0.10 12 0.02 -2420.00 20069.00 4460 20240826 -54.15 2025 20250407 0.99 2770 -26.17 20250107 2025 0.99 20250407 4460 -54.15 20240826 2025 0.99 20250407 0.00 Y 363280 500 252 억 606299 N N 15 N 00 N
7 20250407 111107 57 100.00 KOSPI 신저가 금융 N N N N N 2035 -85 5 -4.01 13260170 6472 26.25 2070 2145 2025 2755 1485 2120 2048.85 1.20 0 -2010 2190 2155 2120 2085 2050 2172 2102 252 635 500 1480 5 1 50429268 1026 -0.84 0.10 12 0.01 -2420.00 20069.00 4460 20240826 -54.37 2025 20250407 0.49 2770 -26.53 20250107 2025 0.49 20250407 4460 -54.37 20240826 2025 0.49 20250407 0.00 Y 363280 500 252 억 606299 N N 15 N 00 N
8 20250407 101107 57 100.00 KOSPI 금융 N N N N N 2050 -70 5 -3.30 6334285 3070 12.45 2070 2145 2045 2755 1485 2120 2063.29 1.20 0 -1509 2190 2155 2120 2085 2050 2172 2102 252 635 500 1480 5 1 50429268 1034 -0.85 0.10 12 0.01 -2420.00 20069.00 4460 20240826 -54.04 2030 20250402 0.99 2770 -25.99 20250107 2030 0.99 20250402 4460 -54.04 20240826 2030 0.99 20250402 0.00 Y 363280 500 252 억 606299 N N 15 N 00 N
9 20250407 091108 57 100.00 KOSPI 금융 N N N N N 2100 -20 5 -0.94 385455 186 0.75 2070 2145 2060 2755 1485 2120 2072.34 1.20 0 70 2190 2155 2120 2085 2050 2172 2102 252 635 500 1480 5 1 50429268 1059 -0.87 0.10 12 0.00 -2420.00 20069.00 4460 20240826 -52.91 2030 20250402 3.45 2770 -24.19 20250107 2030 3.45 20250402 4460 -52.91 20240826 2030 3.45 20250402 0.00 Y 363280 500 252 억 606299 N N 15 N 00 N
10 20250404 161103 57 100.00 KOSPI 금융 N N N N N 2120 0 3 0.00 52457305 24652 214.14 2105 2155 2085 2755 1485 2120 2127.91 1.21 0 -5792 2173 2146 2098 2071 2023 2157 2082 252 635 500 1480 5 1 50429268 1069 -0.88 0.11 12 0.05 -2420.00 20069.00 4460 20240826 -52.47 2030 20250402 4.43 2770 -23.47 20250107 2030 4.43 20250402 4460 -52.47 20240826 2030 4.43 20250402 0.00 Y 363280 500 252 억 612275 N N 15 N 00 N
11 20250404 151114 57 100.00 KOSPI 금융 N N N N N 2100 -20 5 -0.94 49244720 23136 200.97 2105 2155 2085 2755 1485 2120 2128.49 1.21 0 -5517 2173 2146 2098 2071 2023 2157 2082 252 635 500 1480 5 1 50429268 1059 -0.87 0.10 12 0.05 -2420.00 20069.00 4460 20240826 -52.91 2030 20250402 3.45 2770 -24.19 20250107 2030 3.45 20250402 4460 -52.91 20240826 2030 3.45 20250402 0.00 Y 363280 500 252 억 612275 N N 71 N 00 N
12 20250404 141117 57 100.00 KOSPI 금융 N N N N N 2110 -10 5 -0.47 48979045 23010 199.88 2105 2155 2085 2755 1485 2120 2128.60 1.21 0 -5403 2173 2146 2098 2071 2023 2157 2082 252 635 500 1480 5 1 50429268 1064 -0.87 0.11 12 0.05 -2420.00 20069.00 4460 20240826 -52.69 2030 20250402 3.94 2770 -23.83 20250107 2030 3.94 20250402 4460 -52.69 20240826 2030 3.94 20250402 0.00 Y 363280 500 252 억 612275 N N 71 N 00 N