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
031440/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
20250407,160347,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29550,-850,5,-2.80,355755525,12164,194.16,30000,30000,28850,39500,21300,30400,29246.57,1.97,0,-525,31933,31166,30133,29366,28333,31550,29750,194,9100,5000,20060,50,1,3872480,1144,10.22,0.39,12,0.31,2892.00,75794.00,44900,20241224,-34.19,28850,20250407,2.43,39000,-24.23,20250108,28850,2.43,20250407,44900,-34.19,20241224,28850,2.43,20250407,0.73,Y,031440,5000,193 억,,76103,N,N,306,N,00,N
20250407,150351,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29500,-900,5,-2.96,331065075,11324,180.75,30000,30000,28850,39500,21300,30400,29235.70,1.97,0,-545,31933,31166,30133,29366,28333,31550,29750,194,9100,5000,20060,50,1,3872480,1142,10.20,0.39,12,0.29,2892.00,75794.00,44900,20241224,-34.30,28850,20250407,2.25,39000,-24.36,20250108,28850,2.25,20250407,44900,-34.30,20241224,28850,2.25,20250407,0.73,Y,031440,5000,193 억,,76103,N,N,149,N,00,N
20250407,140350,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29400,-1000,5,-3.29,296751950,10156,162.11,30000,30000,28850,39500,21300,30400,29219.37,1.97,0,-1116,31933,31166,30133,29366,28333,31550,29750,194,9100,5000,20060,50,1,3872480,1139,10.17,0.39,12,0.26,2892.00,75794.00,44900,20241224,-34.52,28850,20250407,1.91,39000,-24.62,20250108,28850,1.91,20250407,44900,-34.52,20241224,28850,1.91,20250407,0.73,Y,031440,5000,193 억,,76103,N,N,149,N,00,N
20250407,130348,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29300,-1100,5,-3.62,278094450,9521,151.97,30000,30000,28850,39500,21300,30400,29208.53,1.97,0,-1484,31933,31166,30133,29366,28333,31550,29750,194,9100,5000,20060,50,1,3872480,1135,10.13,0.39,12,0.25,2892.00,75794.00,44900,20241224,-34.74,28850,20250407,1.56,39000,-24.87,20250108,28850,1.56,20250407,44900,-34.74,20241224,28850,1.56,20250407,0.73,Y,031440,5000,193 억,,76103,N,N,149,N,00,N
20250407,120348,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29300,-1100,5,-3.62,241375500,8263,131.89,30000,30000,28850,39500,21300,30400,29211.61,1.97,0,-955,31933,31166,30133,29366,28333,31550,29750,194,9100,5000,20060,50,1,3872480,1135,10.13,0.39,12,0.21,2892.00,75794.00,44900,20241224,-34.74,28850,20250407,1.56,39000,-24.87,20250108,28850,1.56,20250407,44900,-34.74,20241224,28850,1.56,20250407,0.73,Y,031440,5000,193 억,,76103,N,N,149,N,00,N
20250407,110349,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29250,-1150,5,-3.78,216431550,7412,118.31,30000,30000,28850,39500,21300,30400,29200.16,1.97,0,-588,31933,31166,30133,29366,28333,31550,29750,194,9100,5000,20060,50,1,3872480,1133,10.11,0.39,12,0.19,2892.00,75794.00,44900,20241224,-34.86,28850,20250407,1.39,39000,-25.00,20250108,28850,1.39,20250407,44900,-34.86,20241224,28850,1.39,20250407,0.73,Y,031440,5000,193 억,,76103,N,N,149,N,00,N
20250407,100349,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29200,-1200,5,-3.95,181086650,6202,98.99,30000,30000,28850,39500,21300,30400,29198.11,1.97,0,-719,31933,31166,30133,29366,28333,31550,29750,194,9100,5000,20060,50,1,3872480,1131,10.10,0.39,12,0.16,2892.00,75794.00,44900,20241224,-34.97,28850,20250407,1.21,39000,-25.13,20250108,28850,1.21,20250407,44900,-34.97,20241224,28850,1.21,20250407,0.73,Y,031440,5000,193 억,,76103,N,N,149,N,00,N
20250407,090349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29750,-650,5,-2.14,23927250,798,12.74,30000,30000,29700,39500,21300,30400,29984.02,1.97,0,3,31933,31166,30133,29366,28333,31550,29750,194,9100,5000,20060,50,1,3872480,1152,10.29,0.39,12,0.02,2892.00,75794.00,44900,20241224,-33.74,29050,20250403,2.41,39000,-23.72,20250108,29050,2.41,20250403,44900,-33.74,20241224,29050,2.41,20250403,0.73,Y,031440,5000,193 억,,76103,N,N,149,N,00,N
20250404,160349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30400,850,2,2.88,186173875,6260,86.49,29550,30900,29100,38400,20700,29550,29739.71,1.92,0,1835,30216,29882,29466,29132,28716,30050,29300,194,8850,5000,19500,50,1,3872480,1177,10.51,0.40,12,0.16,2892.00,75794.00,44900,20241224,-32.29,29050,20250403,4.65,39000,-22.05,20250108,29050,4.65,20250403,44900,-32.29,20241224,29050,4.65,20250403,0.74,Y,031440,5000,193 억,,74291,N,N,149,N,00,N
20250404,150351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30200,650,2,2.20,164405525,5541,76.55,29550,30900,29100,38400,20700,29550,29670.73,1.92,0,1484,30216,29882,29466,29132,28716,30050,29300,194,8850,5000,19500,50,1,3872480,1169,10.44,0.40,12,0.14,2892.00,75794.00,44900,20241224,-32.74,29050,20250403,3.96,39000,-22.56,20250108,29050,3.96,20250403,44900,-32.74,20241224,29050,3.96,20250403,0.74,Y,031440,5000,193 억,,74291,N,N,0,N,00,N
20250404,140351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29750,200,2,0.68,111323950,3778,52.20,29550,29850,29100,38400,20700,29550,29466.37,1.92,0,822,30216,29882,29466,29132,28716,30050,29300,194,8850,5000,19500,50,1,3872480,1152,10.29,0.39,12,0.10,2892.00,75794.00,44900,20241224,-33.74,29050,20250403,2.41,39000,-23.72,20250108,29050,2.41,20250403,44900,-33.74,20241224,29050,2.41,20250403,0.74,Y,031440,5000,193 억,,74291,N,N,0,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 160347 57 100.00 KOSPI 신저가 일반서비스 N N N N N 29550 -850 5 -2.80 355755525 12164 194.16 30000 30000 28850 39500 21300 30400 29246.57 1.97 0 -525 31933 31166 30133 29366 28333 31550 29750 194 9100 5000 20060 50 1 3872480 1144 10.22 0.39 12 0.31 2892.00 75794.00 44900 20241224 -34.19 28850 20250407 2.43 39000 -24.23 20250108 28850 2.43 20250407 44900 -34.19 20241224 28850 2.43 20250407 0.73 Y 031440 5000 193 억 76103 N N 306 N 00 N
3 20250407 150351 57 100.00 KOSPI 신저가 일반서비스 N N N N N 29500 -900 5 -2.96 331065075 11324 180.75 30000 30000 28850 39500 21300 30400 29235.70 1.97 0 -545 31933 31166 30133 29366 28333 31550 29750 194 9100 5000 20060 50 1 3872480 1142 10.20 0.39 12 0.29 2892.00 75794.00 44900 20241224 -34.30 28850 20250407 2.25 39000 -24.36 20250108 28850 2.25 20250407 44900 -34.30 20241224 28850 2.25 20250407 0.73 Y 031440 5000 193 억 76103 N N 149 N 00 N
4 20250407 140350 57 100.00 KOSPI 신저가 일반서비스 N N N N N 29400 -1000 5 -3.29 296751950 10156 162.11 30000 30000 28850 39500 21300 30400 29219.37 1.97 0 -1116 31933 31166 30133 29366 28333 31550 29750 194 9100 5000 20060 50 1 3872480 1139 10.17 0.39 12 0.26 2892.00 75794.00 44900 20241224 -34.52 28850 20250407 1.91 39000 -24.62 20250108 28850 1.91 20250407 44900 -34.52 20241224 28850 1.91 20250407 0.73 Y 031440 5000 193 억 76103 N N 149 N 00 N
5 20250407 130348 57 100.00 KOSPI 신저가 일반서비스 N N N N N 29300 -1100 5 -3.62 278094450 9521 151.97 30000 30000 28850 39500 21300 30400 29208.53 1.97 0 -1484 31933 31166 30133 29366 28333 31550 29750 194 9100 5000 20060 50 1 3872480 1135 10.13 0.39 12 0.25 2892.00 75794.00 44900 20241224 -34.74 28850 20250407 1.56 39000 -24.87 20250108 28850 1.56 20250407 44900 -34.74 20241224 28850 1.56 20250407 0.73 Y 031440 5000 193 억 76103 N N 149 N 00 N
6 20250407 120348 57 100.00 KOSPI 신저가 일반서비스 N N N N N 29300 -1100 5 -3.62 241375500 8263 131.89 30000 30000 28850 39500 21300 30400 29211.61 1.97 0 -955 31933 31166 30133 29366 28333 31550 29750 194 9100 5000 20060 50 1 3872480 1135 10.13 0.39 12 0.21 2892.00 75794.00 44900 20241224 -34.74 28850 20250407 1.56 39000 -24.87 20250108 28850 1.56 20250407 44900 -34.74 20241224 28850 1.56 20250407 0.73 Y 031440 5000 193 억 76103 N N 149 N 00 N
7 20250407 110349 57 100.00 KOSPI 신저가 일반서비스 N N N N N 29250 -1150 5 -3.78 216431550 7412 118.31 30000 30000 28850 39500 21300 30400 29200.16 1.97 0 -588 31933 31166 30133 29366 28333 31550 29750 194 9100 5000 20060 50 1 3872480 1133 10.11 0.39 12 0.19 2892.00 75794.00 44900 20241224 -34.86 28850 20250407 1.39 39000 -25.00 20250108 28850 1.39 20250407 44900 -34.86 20241224 28850 1.39 20250407 0.73 Y 031440 5000 193 억 76103 N N 149 N 00 N
8 20250407 100349 57 100.00 KOSPI 신저가 일반서비스 N N N N N 29200 -1200 5 -3.95 181086650 6202 98.99 30000 30000 28850 39500 21300 30400 29198.11 1.97 0 -719 31933 31166 30133 29366 28333 31550 29750 194 9100 5000 20060 50 1 3872480 1131 10.10 0.39 12 0.16 2892.00 75794.00 44900 20241224 -34.97 28850 20250407 1.21 39000 -25.13 20250108 28850 1.21 20250407 44900 -34.97 20241224 28850 1.21 20250407 0.73 Y 031440 5000 193 억 76103 N N 149 N 00 N
9 20250407 090349 57 100.00 KOSPI 일반서비스 N N N N N 29750 -650 5 -2.14 23927250 798 12.74 30000 30000 29700 39500 21300 30400 29984.02 1.97 0 3 31933 31166 30133 29366 28333 31550 29750 194 9100 5000 20060 50 1 3872480 1152 10.29 0.39 12 0.02 2892.00 75794.00 44900 20241224 -33.74 29050 20250403 2.41 39000 -23.72 20250108 29050 2.41 20250403 44900 -33.74 20241224 29050 2.41 20250403 0.73 Y 031440 5000 193 억 76103 N N 149 N 00 N
10 20250404 160349 57 100.00 KOSPI 일반서비스 N N N N N 30400 850 2 2.88 186173875 6260 86.49 29550 30900 29100 38400 20700 29550 29739.71 1.92 0 1835 30216 29882 29466 29132 28716 30050 29300 194 8850 5000 19500 50 1 3872480 1177 10.51 0.40 12 0.16 2892.00 75794.00 44900 20241224 -32.29 29050 20250403 4.65 39000 -22.05 20250108 29050 4.65 20250403 44900 -32.29 20241224 29050 4.65 20250403 0.74 Y 031440 5000 193 억 74291 N N 149 N 00 N
11 20250404 150351 57 100.00 KOSPI 일반서비스 N N N N N 30200 650 2 2.20 164405525 5541 76.55 29550 30900 29100 38400 20700 29550 29670.73 1.92 0 1484 30216 29882 29466 29132 28716 30050 29300 194 8850 5000 19500 50 1 3872480 1169 10.44 0.40 12 0.14 2892.00 75794.00 44900 20241224 -32.74 29050 20250403 3.96 39000 -22.56 20250108 29050 3.96 20250403 44900 -32.74 20241224 29050 3.96 20250403 0.74 Y 031440 5000 193 억 74291 N N 0 N 00 N
12 20250404 140351 57 100.00 KOSPI 일반서비스 N N N N N 29750 200 2 0.68 111323950 3778 52.20 29550 29850 29100 38400 20700 29550 29466.37 1.92 0 822 30216 29882 29466 29132 28716 30050 29300 194 8850 5000 19500 50 1 3872480 1152 10.29 0.39 12 0.10 2892.00 75794.00 44900 20241224 -33.74 29050 20250403 2.41 39000 -23.72 20250108 29050 2.41 20250403 44900 -33.74 20241224 29050 2.41 20250403 0.74 Y 031440 5000 193 억 74291 N N 0 N 00 N