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
037710/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
20250407,160418,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,25800,-800,5,-3.01,884759175,34086,112.91,26450,26450,25650,34550,18650,26600,25956.70,7.01,0,-1094,26933,26766,26433,26266,25933,26850,26350,80,7950,1000,20210,50,1,7957190,2053,4.45,0.24,12,0.43,5803.00,106485.00,31600,20240426,-18.35,25650,20250407,0.58,30500,-15.41,20250225,25650,0.58,20250407,31600,-18.35,20240426,25650,0.58,20250407,0.82,Y,037710,1000,79 억,,557751,N,N,1963,N,00,N
20250407,150421,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,25850,-750,5,-2.82,775673875,29857,98.90,26450,26450,25650,34550,18650,26600,25979.63,7.01,0,-1583,26933,26766,26433,26266,25933,26850,26350,80,7950,1000,20210,50,1,7957190,2057,4.45,0.24,12,0.38,5803.00,106485.00,31600,20240426,-18.20,25650,20250407,0.78,30500,-15.25,20250225,25650,0.78,20250407,31600,-18.20,20240426,25650,0.78,20250407,0.82,Y,037710,1000,79 억,,557751,N,N,619,N,00,N
20250407,140420,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,25950,-650,5,-2.44,707976075,27241,90.24,26450,26450,25650,34550,18650,26600,25989.36,7.01,0,-2302,26933,26766,26433,26266,25933,26850,26350,80,7950,1000,20210,50,1,7957190,2065,4.47,0.24,12,0.34,5803.00,106485.00,31600,20240426,-17.88,25650,20250407,1.17,30500,-14.92,20250225,25650,1.17,20250407,31600,-17.88,20240426,25650,1.17,20250407,0.82,Y,037710,1000,79 억,,557751,N,N,619,N,00,N
20250407,130418,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26050,-550,5,-2.07,661885275,25466,84.36,26450,26450,25650,34550,18650,26600,25990.94,7.01,0,-2244,26933,26766,26433,26266,25933,26850,26350,80,7950,1000,20210,50,1,7957190,2073,4.49,0.24,12,0.32,5803.00,106485.00,31600,20240426,-17.56,25650,20250407,1.56,30500,-14.59,20250225,25650,1.56,20250407,31600,-17.56,20240426,25650,1.56,20250407,0.82,Y,037710,1000,79 억,,557751,N,N,619,N,00,N
20250407,120419,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26050,-550,5,-2.07,503043825,19355,64.11,26450,26450,25650,34550,18650,26600,25990.38,7.01,0,-1200,26933,26766,26433,26266,25933,26850,26350,80,7950,1000,20210,50,1,7957190,2073,4.49,0.24,12,0.24,5803.00,106485.00,31600,20240426,-17.56,25650,20250407,1.56,30500,-14.59,20250225,25650,1.56,20250407,31600,-17.56,20240426,25650,1.56,20250407,0.82,Y,037710,1000,79 억,,557751,N,N,619,N,00,N
20250407,110420,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26000,-600,5,-2.26,448436300,17257,57.17,26450,26450,25650,34550,18650,26600,25985.76,7.01,0,-1133,26933,26766,26433,26266,25933,26850,26350,80,7950,1000,20210,50,1,7957190,2069,4.48,0.24,12,0.22,5803.00,106485.00,31600,20240426,-17.72,25650,20250407,1.36,30500,-14.75,20250225,25650,1.36,20250407,31600,-17.72,20240426,25650,1.36,20250407,0.82,Y,037710,1000,79 억,,557751,N,N,619,N,00,N
20250407,100420,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,25800,-800,5,-3.01,363262075,13971,46.28,26450,26450,25650,34550,18650,26600,26001.15,7.01,0,-2302,26933,26766,26433,26266,25933,26850,26350,80,7950,1000,20210,50,1,7957190,2053,4.45,0.24,12,0.18,5803.00,106485.00,31600,20240426,-18.35,25650,20250407,0.58,30500,-15.41,20250225,25650,0.58,20250407,31600,-18.35,20240426,25650,0.58,20250407,0.82,Y,037710,1000,79 억,,557751,N,N,619,N,00,N
20250407,090419,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26200,-400,5,-1.50,63471500,2417,8.01,26450,26450,26150,34550,18650,26600,26260.45,7.01,0,219,26933,26766,26433,26266,25933,26850,26350,80,7950,1000,20210,50,1,7957190,2085,4.51,0.25,12,0.03,5803.00,106485.00,31600,20240426,-17.09,26100,20250404,0.38,30500,-14.10,20250225,26100,0.38,20250404,31600,-17.09,20240426,26100,0.38,20250404,0.82,Y,037710,1000,79 억,,557751,N,N,619,N,00,N
20250404,160418,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26600,50,2,0.19,793154825,30101,132.25,26350,26600,26100,34500,18600,26550,26349.78,7.15,0,-3019,26950,26750,26600,26400,26250,26675,26325,80,7950,1000,20170,50,1,7957190,2117,4.58,0.25,12,0.38,5803.00,106485.00,31600,20240426,-15.82,26100,20250404,1.92,30500,-12.79,20250225,26100,1.92,20250404,31600,-15.82,20240426,26100,1.92,20250404,0.82,Y,037710,1000,79 억,,569170,N,N,619,N,00,N
20250404,150421,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26550,0,3,0.00,760870175,28887,126.91,26350,26600,26100,34500,18600,26550,26339.54,7.15,0,-2930,26950,26750,26600,26400,26250,26675,26325,80,7950,1000,20170,50,1,7957190,2113,4.58,0.25,12,0.36,5803.00,106485.00,31600,20240426,-15.98,26100,20250404,1.72,30500,-12.95,20250225,26100,1.72,20250404,31600,-15.98,20240426,26100,1.72,20250404,0.82,Y,037710,1000,79 억,,569170,N,N,516,N,00,N
20250404,140423,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26400,-150,5,-0.56,695823300,26432,116.13,26350,26500,26100,34500,18600,26550,26325.03,7.15,0,-2932,26950,26750,26600,26400,26250,26675,26325,80,7950,1000,20170,50,1,7957190,2101,4.55,0.25,12,0.33,5803.00,106485.00,31600,20240426,-16.46,26100,20250404,1.15,30500,-13.44,20250225,26100,1.15,20250404,31600,-16.46,20240426,26100,1.15,20250404,0.82,Y,037710,1000,79 억,,569170,N,N,516,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 160418 57 100.00 KOSPI 신저가 유통 N N N N N 25800 -800 5 -3.01 884759175 34086 112.91 26450 26450 25650 34550 18650 26600 25956.70 7.01 0 -1094 26933 26766 26433 26266 25933 26850 26350 80 7950 1000 20210 50 1 7957190 2053 4.45 0.24 12 0.43 5803.00 106485.00 31600 20240426 -18.35 25650 20250407 0.58 30500 -15.41 20250225 25650 0.58 20250407 31600 -18.35 20240426 25650 0.58 20250407 0.82 Y 037710 1000 79 억 557751 N N 1963 N 00 N
3 20250407 150421 57 100.00 KOSPI 신저가 유통 N N N N N 25850 -750 5 -2.82 775673875 29857 98.90 26450 26450 25650 34550 18650 26600 25979.63 7.01 0 -1583 26933 26766 26433 26266 25933 26850 26350 80 7950 1000 20210 50 1 7957190 2057 4.45 0.24 12 0.38 5803.00 106485.00 31600 20240426 -18.20 25650 20250407 0.78 30500 -15.25 20250225 25650 0.78 20250407 31600 -18.20 20240426 25650 0.78 20250407 0.82 Y 037710 1000 79 억 557751 N N 619 N 00 N
4 20250407 140420 57 100.00 KOSPI 신저가 유통 N N N N N 25950 -650 5 -2.44 707976075 27241 90.24 26450 26450 25650 34550 18650 26600 25989.36 7.01 0 -2302 26933 26766 26433 26266 25933 26850 26350 80 7950 1000 20210 50 1 7957190 2065 4.47 0.24 12 0.34 5803.00 106485.00 31600 20240426 -17.88 25650 20250407 1.17 30500 -14.92 20250225 25650 1.17 20250407 31600 -17.88 20240426 25650 1.17 20250407 0.82 Y 037710 1000 79 억 557751 N N 619 N 00 N
5 20250407 130418 57 100.00 KOSPI 신저가 유통 N N N N N 26050 -550 5 -2.07 661885275 25466 84.36 26450 26450 25650 34550 18650 26600 25990.94 7.01 0 -2244 26933 26766 26433 26266 25933 26850 26350 80 7950 1000 20210 50 1 7957190 2073 4.49 0.24 12 0.32 5803.00 106485.00 31600 20240426 -17.56 25650 20250407 1.56 30500 -14.59 20250225 25650 1.56 20250407 31600 -17.56 20240426 25650 1.56 20250407 0.82 Y 037710 1000 79 억 557751 N N 619 N 00 N
6 20250407 120419 57 100.00 KOSPI 신저가 유통 N N N N N 26050 -550 5 -2.07 503043825 19355 64.11 26450 26450 25650 34550 18650 26600 25990.38 7.01 0 -1200 26933 26766 26433 26266 25933 26850 26350 80 7950 1000 20210 50 1 7957190 2073 4.49 0.24 12 0.24 5803.00 106485.00 31600 20240426 -17.56 25650 20250407 1.56 30500 -14.59 20250225 25650 1.56 20250407 31600 -17.56 20240426 25650 1.56 20250407 0.82 Y 037710 1000 79 억 557751 N N 619 N 00 N
7 20250407 110420 57 100.00 KOSPI 신저가 유통 N N N N N 26000 -600 5 -2.26 448436300 17257 57.17 26450 26450 25650 34550 18650 26600 25985.76 7.01 0 -1133 26933 26766 26433 26266 25933 26850 26350 80 7950 1000 20210 50 1 7957190 2069 4.48 0.24 12 0.22 5803.00 106485.00 31600 20240426 -17.72 25650 20250407 1.36 30500 -14.75 20250225 25650 1.36 20250407 31600 -17.72 20240426 25650 1.36 20250407 0.82 Y 037710 1000 79 억 557751 N N 619 N 00 N
8 20250407 100420 57 100.00 KOSPI 신저가 유통 N N N N N 25800 -800 5 -3.01 363262075 13971 46.28 26450 26450 25650 34550 18650 26600 26001.15 7.01 0 -2302 26933 26766 26433 26266 25933 26850 26350 80 7950 1000 20210 50 1 7957190 2053 4.45 0.24 12 0.18 5803.00 106485.00 31600 20240426 -18.35 25650 20250407 0.58 30500 -15.41 20250225 25650 0.58 20250407 31600 -18.35 20240426 25650 0.58 20250407 0.82 Y 037710 1000 79 억 557751 N N 619 N 00 N
9 20250407 090419 57 100.00 KOSPI 유통 N N N N N 26200 -400 5 -1.50 63471500 2417 8.01 26450 26450 26150 34550 18650 26600 26260.45 7.01 0 219 26933 26766 26433 26266 25933 26850 26350 80 7950 1000 20210 50 1 7957190 2085 4.51 0.25 12 0.03 5803.00 106485.00 31600 20240426 -17.09 26100 20250404 0.38 30500 -14.10 20250225 26100 0.38 20250404 31600 -17.09 20240426 26100 0.38 20250404 0.82 Y 037710 1000 79 억 557751 N N 619 N 00 N
10 20250404 160418 57 100.00 KOSPI 신저가 유통 N N N N N 26600 50 2 0.19 793154825 30101 132.25 26350 26600 26100 34500 18600 26550 26349.78 7.15 0 -3019 26950 26750 26600 26400 26250 26675 26325 80 7950 1000 20170 50 1 7957190 2117 4.58 0.25 12 0.38 5803.00 106485.00 31600 20240426 -15.82 26100 20250404 1.92 30500 -12.79 20250225 26100 1.92 20250404 31600 -15.82 20240426 26100 1.92 20250404 0.82 Y 037710 1000 79 억 569170 N N 619 N 00 N
11 20250404 150421 57 100.00 KOSPI 신저가 유통 N N N N N 26550 0 3 0.00 760870175 28887 126.91 26350 26600 26100 34500 18600 26550 26339.54 7.15 0 -2930 26950 26750 26600 26400 26250 26675 26325 80 7950 1000 20170 50 1 7957190 2113 4.58 0.25 12 0.36 5803.00 106485.00 31600 20240426 -15.98 26100 20250404 1.72 30500 -12.95 20250225 26100 1.72 20250404 31600 -15.98 20240426 26100 1.72 20250404 0.82 Y 037710 1000 79 억 569170 N N 516 N 00 N
12 20250404 140423 57 100.00 KOSPI 신저가 유통 N N N N N 26400 -150 5 -0.56 695823300 26432 116.13 26350 26500 26100 34500 18600 26550 26325.03 7.15 0 -2932 26950 26750 26600 26400 26250 26675 26325 80 7950 1000 20170 50 1 7957190 2101 4.55 0.25 12 0.33 5803.00 106485.00 31600 20240426 -16.46 26100 20250404 1.15 30500 -13.44 20250225 26100 1.15 20250404 31600 -16.46 20240426 26100 1.15 20250404 0.82 Y 037710 1000 79 억 569170 N N 516 N 00 N