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
094280/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
20250407,160648,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11510,-250,5,-2.13,161528440,13968,552.31,11760,11760,11470,15280,8240,11760,11564.18,0.99,0,-628,11840,11800,11770,11730,11700,11785,11715,58,3520,500,8930,10,1,11558200,1330,12.15,1.85,12,0.12,947.00,6233.00,17000,20240627,-32.29,11470,20250407,0.35,12300,-6.42,20250102,11470,0.35,20250407,17000,-32.29,20240627,11470,0.35,20250407,0.34,Y,094280,500,57 억,,114110,N,N,7,N,00,N
20250407,150653,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11490,-270,5,-2.30,158218330,13680,540.93,11760,11760,11470,15280,8240,11760,11565.67,0.99,0,-615,11840,11800,11770,11730,11700,11785,11715,58,3520,500,8930,10,1,11558200,1328,12.13,1.84,12,0.12,947.00,6233.00,17000,20240627,-32.41,11470,20250407,0.17,12300,-6.59,20250102,11470,0.17,20250407,17000,-32.41,20240627,11470,0.17,20250407,0.34,Y,094280,500,57 억,,114110,N,N,0,N,00,N
20250407,140651,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11500,-260,5,-2.21,148481905,12833,507.43,11760,11760,11470,15280,8240,11760,11570.32,0.99,0,-611,11840,11800,11770,11730,11700,11785,11715,58,3520,500,8930,10,1,11558200,1329,12.14,1.85,12,0.11,947.00,6233.00,17000,20240627,-32.35,11470,20250407,0.26,12300,-6.50,20250102,11470,0.26,20250407,17000,-32.35,20240627,11470,0.26,20250407,0.34,Y,094280,500,57 억,,114110,N,N,0,N,00,N
20250407,130650,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11520,-240,5,-2.04,138044300,11926,471.57,11760,11760,11470,15280,8240,11760,11575.07,0.99,0,-504,11840,11800,11770,11730,11700,11785,11715,58,3520,500,8930,10,1,11558200,1332,12.16,1.85,12,0.10,947.00,6233.00,17000,20240627,-32.24,11470,20250407,0.44,12300,-6.34,20250102,11470,0.44,20250407,17000,-32.24,20240627,11470,0.44,20250407,0.34,Y,094280,500,57 억,,114110,N,N,0,N,00,N
20250407,120650,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11530,-230,5,-1.96,129640800,11197,442.74,11760,11760,11470,15280,8240,11760,11578.17,0.99,0,-488,11840,11800,11770,11730,11700,11785,11715,58,3520,500,8930,10,1,11558200,1333,12.18,1.85,12,0.10,947.00,6233.00,17000,20240627,-32.18,11470,20250407,0.52,12300,-6.26,20250102,11470,0.52,20250407,17000,-32.18,20240627,11470,0.52,20250407,0.34,Y,094280,500,57 억,,114110,N,N,0,N,00,N
20250407,110651,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11530,-230,5,-1.96,122183090,10550,417.16,11760,11760,11470,15280,8240,11760,11581.34,0.99,0,-496,11840,11800,11770,11730,11700,11785,11715,58,3520,500,8930,10,1,11558200,1333,12.18,1.85,12,0.09,947.00,6233.00,17000,20240627,-32.18,11470,20250407,0.52,12300,-6.26,20250102,11470,0.52,20250407,17000,-32.18,20240627,11470,0.52,20250407,0.34,Y,094280,500,57 억,,114110,N,N,0,N,00,N
20250407,100650,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11530,-230,5,-1.96,92000530,7925,313.36,11760,11760,11510,15280,8240,11760,11608.90,0.99,0,-515,11840,11800,11770,11730,11700,11785,11715,58,3520,500,8930,10,1,11558200,1333,12.18,1.85,12,0.07,947.00,6233.00,17000,20240627,-32.18,11510,20250407,0.17,12300,-6.26,20250102,11510,0.17,20250407,17000,-32.18,20240627,11510,0.17,20250407,0.34,Y,094280,500,57 억,,114110,N,N,0,N,00,N
20250407,090651,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11670,-90,5,-0.77,20942790,1791,70.82,11760,11760,11640,15280,8240,11760,11693.35,0.99,0,-432,11840,11800,11770,11730,11700,11785,11715,58,3520,500,8930,10,1,11558200,1349,12.32,1.87,12,0.02,947.00,6233.00,17000,20240627,-31.35,11640,20250407,0.26,12300,-5.12,20250102,11640,0.26,20250407,17000,-31.35,20240627,11640,0.26,20250407,0.34,Y,094280,500,57 억,,114110,N,N,0,N,00,N
20250404,160648,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11760,-20,5,-0.17,29723535,2528,50.35,11780,11810,11740,15310,8250,11780,11757.73,0.99,0,-100,11886,11832,11786,11732,11686,11860,11760,58,3530,500,8950,10,1,11558200,1359,12.42,1.89,12,0.02,947.00,6233.00,17000,20240627,-30.82,11740,20250404,0.17,12300,-4.39,20250102,11740,0.17,20250404,17000,-30.82,20240627,11740,0.17,20250404,0.34,Y,094280,500,57 억,,114244,N,N,0,N,00,N
20250404,150654,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11780,0,3,0.00,29323505,2494,49.67,11780,11810,11740,15310,8250,11780,11757.62,0.99,0,-106,11886,11832,11786,11732,11686,11860,11760,58,3530,500,8950,10,1,11558200,1362,12.44,1.89,12,0.02,947.00,6233.00,17000,20240627,-30.71,11740,20250404,0.34,12300,-4.23,20250102,11740,0.34,20250404,17000,-30.71,20240627,11740,0.34,20250404,0.34,Y,094280,500,57 억,,114244,N,N,0,N,00,N
20250404,140656,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11760,-20,5,-0.17,27086905,2304,45.89,11780,11810,11740,15310,8250,11780,11756.47,0.99,0,-106,11886,11832,11786,11732,11686,11860,11760,58,3530,500,8950,10,1,11558200,1359,12.42,1.89,12,0.02,947.00,6233.00,17000,20240627,-30.82,11740,20250404,0.17,12300,-4.39,20250102,11740,0.17,20250404,17000,-30.82,20240627,11740,0.17,20250404,0.34,Y,094280,500,57 억,,114244,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 160648 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11510 -250 5 -2.13 161528440 13968 552.31 11760 11760 11470 15280 8240 11760 11564.18 0.99 0 -628 11840 11800 11770 11730 11700 11785 11715 58 3520 500 8930 10 1 11558200 1330 12.15 1.85 12 0.12 947.00 6233.00 17000 20240627 -32.29 11470 20250407 0.35 12300 -6.42 20250102 11470 0.35 20250407 17000 -32.29 20240627 11470 0.35 20250407 0.34 Y 094280 500 57 억 114110 N N 7 N 00 N
3 20250407 150653 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11490 -270 5 -2.30 158218330 13680 540.93 11760 11760 11470 15280 8240 11760 11565.67 0.99 0 -615 11840 11800 11770 11730 11700 11785 11715 58 3520 500 8930 10 1 11558200 1328 12.13 1.84 12 0.12 947.00 6233.00 17000 20240627 -32.41 11470 20250407 0.17 12300 -6.59 20250102 11470 0.17 20250407 17000 -32.41 20240627 11470 0.17 20250407 0.34 Y 094280 500 57 억 114110 N N 0 N 00 N
4 20250407 140651 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11500 -260 5 -2.21 148481905 12833 507.43 11760 11760 11470 15280 8240 11760 11570.32 0.99 0 -611 11840 11800 11770 11730 11700 11785 11715 58 3520 500 8930 10 1 11558200 1329 12.14 1.85 12 0.11 947.00 6233.00 17000 20240627 -32.35 11470 20250407 0.26 12300 -6.50 20250102 11470 0.26 20250407 17000 -32.35 20240627 11470 0.26 20250407 0.34 Y 094280 500 57 억 114110 N N 0 N 00 N
5 20250407 130650 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11520 -240 5 -2.04 138044300 11926 471.57 11760 11760 11470 15280 8240 11760 11575.07 0.99 0 -504 11840 11800 11770 11730 11700 11785 11715 58 3520 500 8930 10 1 11558200 1332 12.16 1.85 12 0.10 947.00 6233.00 17000 20240627 -32.24 11470 20250407 0.44 12300 -6.34 20250102 11470 0.44 20250407 17000 -32.24 20240627 11470 0.44 20250407 0.34 Y 094280 500 57 억 114110 N N 0 N 00 N
6 20250407 120650 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11530 -230 5 -1.96 129640800 11197 442.74 11760 11760 11470 15280 8240 11760 11578.17 0.99 0 -488 11840 11800 11770 11730 11700 11785 11715 58 3520 500 8930 10 1 11558200 1333 12.18 1.85 12 0.10 947.00 6233.00 17000 20240627 -32.18 11470 20250407 0.52 12300 -6.26 20250102 11470 0.52 20250407 17000 -32.18 20240627 11470 0.52 20250407 0.34 Y 094280 500 57 억 114110 N N 0 N 00 N
7 20250407 110651 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11530 -230 5 -1.96 122183090 10550 417.16 11760 11760 11470 15280 8240 11760 11581.34 0.99 0 -496 11840 11800 11770 11730 11700 11785 11715 58 3520 500 8930 10 1 11558200 1333 12.18 1.85 12 0.09 947.00 6233.00 17000 20240627 -32.18 11470 20250407 0.52 12300 -6.26 20250102 11470 0.52 20250407 17000 -32.18 20240627 11470 0.52 20250407 0.34 Y 094280 500 57 억 114110 N N 0 N 00 N
8 20250407 100650 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11530 -230 5 -1.96 92000530 7925 313.36 11760 11760 11510 15280 8240 11760 11608.90 0.99 0 -515 11840 11800 11770 11730 11700 11785 11715 58 3520 500 8930 10 1 11558200 1333 12.18 1.85 12 0.07 947.00 6233.00 17000 20240627 -32.18 11510 20250407 0.17 12300 -6.26 20250102 11510 0.17 20250407 17000 -32.18 20240627 11510 0.17 20250407 0.34 Y 094280 500 57 억 114110 N N 0 N 00 N
9 20250407 090651 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11670 -90 5 -0.77 20942790 1791 70.82 11760 11760 11640 15280 8240 11760 11693.35 0.99 0 -432 11840 11800 11770 11730 11700 11785 11715 58 3520 500 8930 10 1 11558200 1349 12.32 1.87 12 0.02 947.00 6233.00 17000 20240627 -31.35 11640 20250407 0.26 12300 -5.12 20250102 11640 0.26 20250407 17000 -31.35 20240627 11640 0.26 20250407 0.34 Y 094280 500 57 억 114110 N N 0 N 00 N
10 20250404 160648 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11760 -20 5 -0.17 29723535 2528 50.35 11780 11810 11740 15310 8250 11780 11757.73 0.99 0 -100 11886 11832 11786 11732 11686 11860 11760 58 3530 500 8950 10 1 11558200 1359 12.42 1.89 12 0.02 947.00 6233.00 17000 20240627 -30.82 11740 20250404 0.17 12300 -4.39 20250102 11740 0.17 20250404 17000 -30.82 20240627 11740 0.17 20250404 0.34 Y 094280 500 57 억 114244 N N 0 N 00 N
11 20250404 150654 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11780 0 3 0.00 29323505 2494 49.67 11780 11810 11740 15310 8250 11780 11757.62 0.99 0 -106 11886 11832 11786 11732 11686 11860 11760 58 3530 500 8950 10 1 11558200 1362 12.44 1.89 12 0.02 947.00 6233.00 17000 20240627 -30.71 11740 20250404 0.34 12300 -4.23 20250102 11740 0.34 20250404 17000 -30.71 20240627 11740 0.34 20250404 0.34 Y 094280 500 57 억 114244 N N 0 N 00 N
12 20250404 140656 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11760 -20 5 -0.17 27086905 2304 45.89 11780 11810 11740 15310 8250 11780 11756.47 0.99 0 -106 11886 11832 11786 11732 11686 11860 11760 58 3530 500 8950 10 1 11558200 1359 12.42 1.89 12 0.02 947.00 6233.00 17000 20240627 -30.82 11740 20250404 0.17 12300 -4.39 20250102 11740 0.17 20250404 17000 -30.82 20240627 11740 0.17 20250404 0.34 Y 094280 500 57 억 114244 N N 0 N 00 N