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
095720/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
20250407,160653,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1555,69,2,4.64,1816518553,1172094,1068.53,1486,1614,1427,1931,1041,1486,1549.79,3.67,0,-9413,1576,1531,1485,1440,1394,1553,1462,587,445,500,1090,1,1,115505985,1796,-9.26,0.58,12,1.01,-168.00,2702.00,2570,20240521,-39.49,1427,20250407,8.97,1762,-11.75,20250106,1427,8.97,20250407,2570,-39.49,20240521,1427,8.97,20250407,0.67,Y,095720,500,587 억,,4234138,N,N,12150,N,00,N
20250407,150658,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1560,74,2,4.98,1779357864,1148212,1046.76,1486,1614,1427,1931,1041,1486,1549.68,3.67,0,-7292,1576,1531,1485,1440,1394,1553,1462,587,445,500,1090,1,1,115505985,1802,-9.29,0.58,12,0.99,-168.00,2702.00,2570,20240521,-39.30,1427,20250407,9.32,1762,-11.46,20250106,1427,9.32,20250407,2570,-39.30,20240521,1427,9.32,20250407,0.67,Y,095720,500,587 억,,4234138,N,N,4363,N,00,N
20250407,140655,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1560,74,2,4.98,1501990542,970373,884.63,1486,1614,1427,1931,1041,1486,1547.85,3.67,0,-11522,1576,1531,1485,1440,1394,1553,1462,587,445,500,1090,1,1,115505985,1802,-9.29,0.58,12,0.84,-168.00,2702.00,2570,20240521,-39.30,1427,20250407,9.32,1762,-11.46,20250106,1427,9.32,20250407,2570,-39.30,20240521,1427,9.32,20250407,0.67,Y,095720,500,587 억,,4234138,N,N,4363,N,00,N
20250407,130654,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1513,27,2,1.82,429774812,290898,265.20,1486,1518,1427,1931,1041,1486,1477.41,3.67,0,-6187,1576,1531,1485,1440,1394,1553,1462,587,445,500,1090,1,1,115505985,1748,-9.01,0.56,12,0.25,-168.00,2702.00,2570,20240521,-41.13,1427,20250407,6.03,1762,-14.13,20250106,1427,6.03,20250407,2570,-41.13,20240521,1427,6.03,20250407,0.67,Y,095720,500,587 억,,4234138,N,N,4363,N,00,N
20250407,120654,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1493,7,2,0.47,289548142,198204,180.69,1486,1518,1427,1931,1041,1486,1460.86,3.67,0,6258,1576,1531,1485,1440,1394,1553,1462,587,445,500,1090,1,1,115505985,1725,-8.89,0.55,12,0.17,-168.00,2702.00,2570,20240521,-41.91,1427,20250407,4.63,1762,-15.27,20250106,1427,4.63,20250407,2570,-41.91,20240521,1427,4.63,20250407,0.67,Y,095720,500,587 억,,4234138,N,N,4363,N,00,N
20250407,110655,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1511,25,2,1.68,269530334,184869,168.53,1486,1518,1427,1931,1041,1486,1457.95,3.67,0,9504,1576,1531,1485,1440,1394,1553,1462,587,445,500,1090,1,1,115505985,1745,-8.99,0.56,12,0.16,-168.00,2702.00,2570,20240521,-41.21,1427,20250407,5.89,1762,-14.25,20250106,1427,5.89,20250407,2570,-41.21,20240521,1427,5.89,20250407,0.67,Y,095720,500,587 억,,4234138,N,N,4363,N,00,N
20250407,100655,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1438,-48,5,-3.23,164204401,113564,103.53,1486,1487,1427,1931,1041,1486,1445.92,3.67,0,-12638,1576,1531,1485,1440,1394,1553,1462,587,445,500,1090,1,1,115505985,1661,-8.56,0.53,12,0.10,-168.00,2702.00,2570,20240521,-44.05,1427,20250407,0.77,1762,-18.39,20250106,1427,0.77,20250407,2570,-44.05,20240521,1427,0.77,20250407,0.67,Y,095720,500,587 억,,4234138,N,N,4363,N,00,N
20250407,090656,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1479,-7,5,-0.47,10785809,7286,6.64,1486,1487,1464,1931,1041,1486,1480.35,3.67,0,-2103,1576,1531,1485,1440,1394,1553,1462,587,445,500,1090,1,1,115505985,1708,-8.80,0.55,12,0.01,-168.00,2702.00,2570,20240521,-42.45,1439,20250404,2.78,1762,-16.06,20250106,1439,2.78,20250404,2570,-42.45,20240521,1439,2.78,20250404,0.67,Y,095720,500,587 억,,4234138,N,N,4363,N,00,N
20250404,160652,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1486,27,2,1.85,160822383,109690,178.04,1440,1530,1439,1896,1022,1459,1466.15,3.67,0,-976,1489,1473,1464,1448,1439,1469,1444,587,437,500,1070,1,1,115505985,1716,-8.85,0.55,12,0.09,-168.00,2702.00,2570,20240521,-42.18,1439,20250404,3.27,1762,-15.66,20250106,1439,3.27,20250404,2570,-42.18,20240521,1439,3.27,20250404,0.67,Y,095720,500,587 억,,4235485,N,N,4363,N,00,N
20250404,150658,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1484,25,2,1.71,149840458,102291,166.03,1440,1530,1439,1896,1022,1459,1464.84,3.67,0,-2098,1489,1473,1464,1448,1439,1469,1444,587,437,500,1070,1,1,115505985,1714,-8.83,0.55,12,0.09,-168.00,2702.00,2570,20240521,-42.26,1439,20250404,3.13,1762,-15.78,20250106,1439,3.13,20250404,2570,-42.26,20240521,1439,3.13,20250404,0.67,Y,095720,500,587 억,,4235485,N,N,5541,N,00,N
20250404,140701,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1464,5,2,0.34,131204049,89570,145.38,1440,1530,1439,1896,1022,1459,1464.82,3.67,0,-4255,1489,1473,1464,1448,1439,1469,1444,587,437,500,1070,1,1,115505985,1691,-8.71,0.54,12,0.08,-168.00,2702.00,2570,20240521,-43.04,1439,20250404,1.74,1762,-16.91,20250106,1439,1.74,20250404,2570,-43.04,20240521,1439,1.74,20250404,0.67,Y,095720,500,587 억,,4235485,N,N,5541,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 160653 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1555 69 2 4.64 1816518553 1172094 1068.53 1486 1614 1427 1931 1041 1486 1549.79 3.67 0 -9413 1576 1531 1485 1440 1394 1553 1462 587 445 500 1090 1 1 115505985 1796 -9.26 0.58 12 1.01 -168.00 2702.00 2570 20240521 -39.49 1427 20250407 8.97 1762 -11.75 20250106 1427 8.97 20250407 2570 -39.49 20240521 1427 8.97 20250407 0.67 Y 095720 500 587 억 4234138 N N 12150 N 00 N
3 20250407 150658 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1560 74 2 4.98 1779357864 1148212 1046.76 1486 1614 1427 1931 1041 1486 1549.68 3.67 0 -7292 1576 1531 1485 1440 1394 1553 1462 587 445 500 1090 1 1 115505985 1802 -9.29 0.58 12 0.99 -168.00 2702.00 2570 20240521 -39.30 1427 20250407 9.32 1762 -11.46 20250106 1427 9.32 20250407 2570 -39.30 20240521 1427 9.32 20250407 0.67 Y 095720 500 587 억 4234138 N N 4363 N 00 N
4 20250407 140655 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1560 74 2 4.98 1501990542 970373 884.63 1486 1614 1427 1931 1041 1486 1547.85 3.67 0 -11522 1576 1531 1485 1440 1394 1553 1462 587 445 500 1090 1 1 115505985 1802 -9.29 0.58 12 0.84 -168.00 2702.00 2570 20240521 -39.30 1427 20250407 9.32 1762 -11.46 20250106 1427 9.32 20250407 2570 -39.30 20240521 1427 9.32 20250407 0.67 Y 095720 500 587 억 4234138 N N 4363 N 00 N
5 20250407 130654 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1513 27 2 1.82 429774812 290898 265.20 1486 1518 1427 1931 1041 1486 1477.41 3.67 0 -6187 1576 1531 1485 1440 1394 1553 1462 587 445 500 1090 1 1 115505985 1748 -9.01 0.56 12 0.25 -168.00 2702.00 2570 20240521 -41.13 1427 20250407 6.03 1762 -14.13 20250106 1427 6.03 20250407 2570 -41.13 20240521 1427 6.03 20250407 0.67 Y 095720 500 587 억 4234138 N N 4363 N 00 N
6 20250407 120654 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1493 7 2 0.47 289548142 198204 180.69 1486 1518 1427 1931 1041 1486 1460.86 3.67 0 6258 1576 1531 1485 1440 1394 1553 1462 587 445 500 1090 1 1 115505985 1725 -8.89 0.55 12 0.17 -168.00 2702.00 2570 20240521 -41.91 1427 20250407 4.63 1762 -15.27 20250106 1427 4.63 20250407 2570 -41.91 20240521 1427 4.63 20250407 0.67 Y 095720 500 587 억 4234138 N N 4363 N 00 N
7 20250407 110655 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1511 25 2 1.68 269530334 184869 168.53 1486 1518 1427 1931 1041 1486 1457.95 3.67 0 9504 1576 1531 1485 1440 1394 1553 1462 587 445 500 1090 1 1 115505985 1745 -8.99 0.56 12 0.16 -168.00 2702.00 2570 20240521 -41.21 1427 20250407 5.89 1762 -14.25 20250106 1427 5.89 20250407 2570 -41.21 20240521 1427 5.89 20250407 0.67 Y 095720 500 587 억 4234138 N N 4363 N 00 N
8 20250407 100655 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1438 -48 5 -3.23 164204401 113564 103.53 1486 1487 1427 1931 1041 1486 1445.92 3.67 0 -12638 1576 1531 1485 1440 1394 1553 1462 587 445 500 1090 1 1 115505985 1661 -8.56 0.53 12 0.10 -168.00 2702.00 2570 20240521 -44.05 1427 20250407 0.77 1762 -18.39 20250106 1427 0.77 20250407 2570 -44.05 20240521 1427 0.77 20250407 0.67 Y 095720 500 587 억 4234138 N N 4363 N 00 N
9 20250407 090656 57 100.00 KOSPI 일반서비스 N N N N N 1479 -7 5 -0.47 10785809 7286 6.64 1486 1487 1464 1931 1041 1486 1480.35 3.67 0 -2103 1576 1531 1485 1440 1394 1553 1462 587 445 500 1090 1 1 115505985 1708 -8.80 0.55 12 0.01 -168.00 2702.00 2570 20240521 -42.45 1439 20250404 2.78 1762 -16.06 20250106 1439 2.78 20250404 2570 -42.45 20240521 1439 2.78 20250404 0.67 Y 095720 500 587 억 4234138 N N 4363 N 00 N
10 20250404 160652 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1486 27 2 1.85 160822383 109690 178.04 1440 1530 1439 1896 1022 1459 1466.15 3.67 0 -976 1489 1473 1464 1448 1439 1469 1444 587 437 500 1070 1 1 115505985 1716 -8.85 0.55 12 0.09 -168.00 2702.00 2570 20240521 -42.18 1439 20250404 3.27 1762 -15.66 20250106 1439 3.27 20250404 2570 -42.18 20240521 1439 3.27 20250404 0.67 Y 095720 500 587 억 4235485 N N 4363 N 00 N
11 20250404 150658 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1484 25 2 1.71 149840458 102291 166.03 1440 1530 1439 1896 1022 1459 1464.84 3.67 0 -2098 1489 1473 1464 1448 1439 1469 1444 587 437 500 1070 1 1 115505985 1714 -8.83 0.55 12 0.09 -168.00 2702.00 2570 20240521 -42.26 1439 20250404 3.13 1762 -15.78 20250106 1439 3.13 20250404 2570 -42.26 20240521 1439 3.13 20250404 0.67 Y 095720 500 587 억 4235485 N N 5541 N 00 N
12 20250404 140701 57 100.00 KOSPI 신저가 일반서비스 N N N N N 1464 5 2 0.34 131204049 89570 145.38 1440 1530 1439 1896 1022 1459 1464.82 3.67 0 -4255 1489 1473 1464 1448 1439 1469 1444 587 437 500 1070 1 1 115505985 1691 -8.71 0.54 12 0.08 -168.00 2702.00 2570 20240521 -43.04 1439 20250404 1.74 1762 -16.91 20250106 1439 1.74 20250404 2570 -43.04 20240521 1439 1.74 20250404 0.67 Y 095720 500 587 억 4235485 N N 5541 N 00 N