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
095570/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
20250407,160652,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3550,-145,5,-3.92,646363064,180878,157.17,3670,3670,3535,4800,2590,3695,3573.48,1.15,0,-9682,3768,3731,3688,3651,3608,3735,3655,468,1105,1000,2730,5,1,45252759,1606,7.38,0.36,12,0.40,481.00,9838.00,5160,20240527,-31.20,3535,20250407,0.42,4495,-21.02,20250102,3535,0.42,20250407,5160,-31.20,20240527,3535,0.42,20250407,0.72,Y,095570,1000,468 억,,519000,N,N,4170,N,00,N
20250407,150657,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3550,-145,5,-3.92,616633739,172492,149.89,3670,3670,3540,4800,2590,3695,3574.85,1.15,0,-9521,3768,3731,3688,3651,3608,3735,3655,468,1105,1000,2730,5,1,45252759,1606,7.38,0.36,12,0.38,481.00,9838.00,5160,20240527,-31.20,3540,20250407,0.28,4495,-21.02,20250102,3540,0.28,20250407,5160,-31.20,20240527,3540,0.28,20250407,0.72,Y,095570,1000,468 억,,519000,N,N,4134,N,00,N
20250407,140654,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3570,-125,5,-3.38,554034636,154921,134.62,3670,3670,3540,4800,2590,3695,3576.24,1.15,0,-13087,3768,3731,3688,3651,3608,3735,3655,468,1105,1000,2730,5,1,45252759,1616,7.42,0.36,12,0.34,481.00,9838.00,5160,20240527,-30.81,3540,20250407,0.85,4495,-20.58,20250102,3540,0.85,20250407,5160,-30.81,20240527,3540,0.85,20250407,0.72,Y,095570,1000,468 억,,519000,N,N,4134,N,00,N
20250407,130653,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3600,-95,5,-2.57,503248068,140770,122.32,3670,3670,3540,4800,2590,3695,3574.97,1.15,0,-14736,3768,3731,3688,3651,3608,3735,3655,468,1105,1000,2730,5,1,45252759,1629,7.48,0.37,12,0.31,481.00,9838.00,5160,20240527,-30.23,3540,20250407,1.69,4495,-19.91,20250102,3540,1.69,20250407,5160,-30.23,20240527,3540,1.69,20250407,0.72,Y,095570,1000,468 억,,519000,N,N,4134,N,00,N
20250407,120653,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3610,-85,5,-2.30,481406086,134703,117.05,3670,3670,3540,4800,2590,3695,3573.83,1.15,0,-14912,3768,3731,3688,3651,3608,3735,3655,468,1105,1000,2730,5,1,45252759,1634,7.51,0.37,12,0.30,481.00,9838.00,5160,20240527,-30.04,3540,20250407,1.98,4495,-19.69,20250102,3540,1.98,20250407,5160,-30.04,20240527,3540,1.98,20250407,0.72,Y,095570,1000,468 억,,519000,N,N,4134,N,00,N
20250407,110654,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3615,-80,5,-2.17,467762466,130920,113.76,3670,3670,3540,4800,2590,3695,3572.89,1.15,0,-12846,3768,3731,3688,3651,3608,3735,3655,468,1105,1000,2730,5,1,45252759,1636,7.52,0.37,12,0.29,481.00,9838.00,5160,20240527,-29.94,3540,20250407,2.12,4495,-19.58,20250102,3540,2.12,20250407,5160,-29.94,20240527,3540,2.12,20250407,0.72,Y,095570,1000,468 억,,519000,N,N,4134,N,00,N
20250407,100654,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3585,-110,5,-2.98,430409081,120484,104.69,3670,3670,3540,4800,2590,3695,3572.33,1.15,0,-17078,3768,3731,3688,3651,3608,3735,3655,468,1105,1000,2730,5,1,45252759,1622,7.45,0.36,12,0.27,481.00,9838.00,5160,20240527,-30.52,3540,20250407,1.27,4495,-20.24,20250102,3540,1.27,20250407,5160,-30.52,20240527,3540,1.27,20250407,0.72,Y,095570,1000,468 억,,519000,N,N,4134,N,00,N
20250407,090655,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3570,-125,5,-3.38,50888455,14161,12.31,3670,3670,3560,4800,2590,3695,3593.56,1.15,0,-7485,3768,3731,3688,3651,3608,3735,3655,468,1105,1000,2730,5,1,45252759,1616,7.42,0.36,12,0.03,481.00,9838.00,5160,20240527,-30.81,3560,20250407,0.28,4495,-20.58,20250102,3560,0.28,20250407,5160,-30.81,20240527,3560,0.28,20250407,0.72,Y,095570,1000,468 억,,519000,N,N,4134,N,00,N
20250404,160651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3695,0,3,0.00,423094835,115036,404.03,3695,3725,3645,4800,2590,3695,3677.93,1.12,0,12064,3745,3720,3685,3660,3625,3702,3642,468,1105,1000,2730,5,1,45252759,1672,7.68,0.38,12,0.25,481.00,9838.00,5160,20240527,-28.39,3600,20250331,2.64,4495,-17.80,20250102,3600,2.64,20250331,5160,-28.39,20240527,3600,2.64,20250331,0.72,Y,095570,1000,468 억,,506899,N,N,4134,N,00,N
20250404,150657,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,-15,5,-0.41,412383700,112133,393.84,3695,3725,3645,4800,2590,3695,3677.63,1.12,0,12649,3745,3720,3685,3660,3625,3702,3642,468,1105,1000,2730,5,1,45252759,1665,7.65,0.37,12,0.25,481.00,9838.00,5160,20240527,-28.68,3600,20250331,2.22,4495,-18.13,20250102,3600,2.22,20250331,5160,-28.68,20240527,3600,2.22,20250331,0.72,Y,095570,1000,468 억,,506899,N,N,2828,N,00,N
20250404,140700,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3670,-25,5,-0.68,339217615,92277,324.10,3695,3725,3645,4800,2590,3695,3676.08,1.12,0,3255,3745,3720,3685,3660,3625,3702,3642,468,1105,1000,2730,5,1,45252759,1661,7.63,0.37,12,0.20,481.00,9838.00,5160,20240527,-28.88,3600,20250331,1.94,4495,-18.35,20250102,3600,1.94,20250331,5160,-28.88,20240527,3600,1.94,20250331,0.72,Y,095570,1000,468 억,,506899,N,N,2828,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 160652 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3550 -145 5 -3.92 646363064 180878 157.17 3670 3670 3535 4800 2590 3695 3573.48 1.15 0 -9682 3768 3731 3688 3651 3608 3735 3655 468 1105 1000 2730 5 1 45252759 1606 7.38 0.36 12 0.40 481.00 9838.00 5160 20240527 -31.20 3535 20250407 0.42 4495 -21.02 20250102 3535 0.42 20250407 5160 -31.20 20240527 3535 0.42 20250407 0.72 Y 095570 1000 468 억 519000 N N 4170 N 00 N
3 20250407 150657 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3550 -145 5 -3.92 616633739 172492 149.89 3670 3670 3540 4800 2590 3695 3574.85 1.15 0 -9521 3768 3731 3688 3651 3608 3735 3655 468 1105 1000 2730 5 1 45252759 1606 7.38 0.36 12 0.38 481.00 9838.00 5160 20240527 -31.20 3540 20250407 0.28 4495 -21.02 20250102 3540 0.28 20250407 5160 -31.20 20240527 3540 0.28 20250407 0.72 Y 095570 1000 468 억 519000 N N 4134 N 00 N
4 20250407 140654 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3570 -125 5 -3.38 554034636 154921 134.62 3670 3670 3540 4800 2590 3695 3576.24 1.15 0 -13087 3768 3731 3688 3651 3608 3735 3655 468 1105 1000 2730 5 1 45252759 1616 7.42 0.36 12 0.34 481.00 9838.00 5160 20240527 -30.81 3540 20250407 0.85 4495 -20.58 20250102 3540 0.85 20250407 5160 -30.81 20240527 3540 0.85 20250407 0.72 Y 095570 1000 468 억 519000 N N 4134 N 00 N
5 20250407 130653 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3600 -95 5 -2.57 503248068 140770 122.32 3670 3670 3540 4800 2590 3695 3574.97 1.15 0 -14736 3768 3731 3688 3651 3608 3735 3655 468 1105 1000 2730 5 1 45252759 1629 7.48 0.37 12 0.31 481.00 9838.00 5160 20240527 -30.23 3540 20250407 1.69 4495 -19.91 20250102 3540 1.69 20250407 5160 -30.23 20240527 3540 1.69 20250407 0.72 Y 095570 1000 468 억 519000 N N 4134 N 00 N
6 20250407 120653 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3610 -85 5 -2.30 481406086 134703 117.05 3670 3670 3540 4800 2590 3695 3573.83 1.15 0 -14912 3768 3731 3688 3651 3608 3735 3655 468 1105 1000 2730 5 1 45252759 1634 7.51 0.37 12 0.30 481.00 9838.00 5160 20240527 -30.04 3540 20250407 1.98 4495 -19.69 20250102 3540 1.98 20250407 5160 -30.04 20240527 3540 1.98 20250407 0.72 Y 095570 1000 468 억 519000 N N 4134 N 00 N
7 20250407 110654 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3615 -80 5 -2.17 467762466 130920 113.76 3670 3670 3540 4800 2590 3695 3572.89 1.15 0 -12846 3768 3731 3688 3651 3608 3735 3655 468 1105 1000 2730 5 1 45252759 1636 7.52 0.37 12 0.29 481.00 9838.00 5160 20240527 -29.94 3540 20250407 2.12 4495 -19.58 20250102 3540 2.12 20250407 5160 -29.94 20240527 3540 2.12 20250407 0.72 Y 095570 1000 468 억 519000 N N 4134 N 00 N
8 20250407 100654 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3585 -110 5 -2.98 430409081 120484 104.69 3670 3670 3540 4800 2590 3695 3572.33 1.15 0 -17078 3768 3731 3688 3651 3608 3735 3655 468 1105 1000 2730 5 1 45252759 1622 7.45 0.36 12 0.27 481.00 9838.00 5160 20240527 -30.52 3540 20250407 1.27 4495 -20.24 20250102 3540 1.27 20250407 5160 -30.52 20240527 3540 1.27 20250407 0.72 Y 095570 1000 468 억 519000 N N 4134 N 00 N
9 20250407 090655 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3570 -125 5 -3.38 50888455 14161 12.31 3670 3670 3560 4800 2590 3695 3593.56 1.15 0 -7485 3768 3731 3688 3651 3608 3735 3655 468 1105 1000 2730 5 1 45252759 1616 7.42 0.36 12 0.03 481.00 9838.00 5160 20240527 -30.81 3560 20250407 0.28 4495 -20.58 20250102 3560 0.28 20250407 5160 -30.81 20240527 3560 0.28 20250407 0.72 Y 095570 1000 468 억 519000 N N 4134 N 00 N
10 20250404 160651 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3695 0 3 0.00 423094835 115036 404.03 3695 3725 3645 4800 2590 3695 3677.93 1.12 0 12064 3745 3720 3685 3660 3625 3702 3642 468 1105 1000 2730 5 1 45252759 1672 7.68 0.38 12 0.25 481.00 9838.00 5160 20240527 -28.39 3600 20250331 2.64 4495 -17.80 20250102 3600 2.64 20250331 5160 -28.39 20240527 3600 2.64 20250331 0.72 Y 095570 1000 468 억 506899 N N 4134 N 00 N
11 20250404 150657 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3680 -15 5 -0.41 412383700 112133 393.84 3695 3725 3645 4800 2590 3695 3677.63 1.12 0 12649 3745 3720 3685 3660 3625 3702 3642 468 1105 1000 2730 5 1 45252759 1665 7.65 0.37 12 0.25 481.00 9838.00 5160 20240527 -28.68 3600 20250331 2.22 4495 -18.13 20250102 3600 2.22 20250331 5160 -28.68 20240527 3600 2.22 20250331 0.72 Y 095570 1000 468 억 506899 N N 2828 N 00 N
12 20250404 140700 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3670 -25 5 -0.68 339217615 92277 324.10 3695 3725 3645 4800 2590 3695 3676.08 1.12 0 3255 3745 3720 3685 3660 3625 3702 3642 468 1105 1000 2730 5 1 45252759 1661 7.63 0.37 12 0.20 481.00 9838.00 5160 20240527 -28.88 3600 20250331 1.94 4495 -18.35 20250102 3600 1.94 20250331 5160 -28.88 20240527 3600 1.94 20250331 0.72 Y 095570 1000 468 억 506899 N N 2828 N 00 N