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
117580/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
20250407,160728,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7310,-290,5,-3.82,400167280,54662,133.26,7500,7500,7270,9880,5320,7600,7320.76,0.00,0,-1005,7820,7710,7580,7470,7340,7765,7525,275,2280,1000,4860,10,1,27500000,2010,11.64,0.61,12,0.20,628.00,12031.00,14100,20240604,-48.16,7270,20250407,0.55,9230,-20.80,20250203,7270,0.55,20250407,14100,-48.16,20240604,7270,0.55,20250407,1.95,Y,117580,1000,275 억,,0,N,N,3258,N,00,N
20250407,150734,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7330,-270,5,-3.55,379109400,51779,126.23,7500,7500,7270,9880,5320,7600,7321.68,0.00,0,-594,7820,7710,7580,7470,7340,7765,7525,275,2280,1000,4860,10,1,27500000,2016,11.67,0.61,12,0.19,628.00,12031.00,14100,20240604,-48.01,7270,20250407,0.83,9230,-20.59,20250203,7270,0.83,20250407,14100,-48.01,20240604,7270,0.83,20250407,1.95,Y,117580,1000,275 억,,0,N,N,4964,N,00,N
20250407,140731,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7340,-260,5,-3.42,332995440,45456,110.82,7500,7500,7270,9880,5320,7600,7325.67,0.00,0,-1809,7820,7710,7580,7470,7340,7765,7525,275,2280,1000,4860,10,1,27500000,2019,11.69,0.61,12,0.17,628.00,12031.00,14100,20240604,-47.94,7270,20250407,0.96,9230,-20.48,20250203,7270,0.96,20250407,14100,-47.94,20240604,7270,0.96,20250407,1.95,Y,117580,1000,275 억,,0,N,N,4964,N,00,N
20250407,130730,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7300,-300,5,-3.95,305129470,41637,101.51,7500,7500,7270,9880,5320,7600,7328.33,0.00,0,-1806,7820,7710,7580,7470,7340,7765,7525,275,2280,1000,4860,10,1,27500000,2008,11.62,0.61,12,0.15,628.00,12031.00,14100,20240604,-48.23,7270,20250407,0.41,9230,-20.91,20250203,7270,0.41,20250407,14100,-48.23,20240604,7270,0.41,20250407,1.95,Y,117580,1000,275 억,,0,N,N,4964,N,00,N
20250407,120729,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7370,-230,5,-3.03,208637870,28426,69.30,7500,7500,7270,9880,5320,7600,7339.68,0.00,0,-5221,7820,7710,7580,7470,7340,7765,7525,275,2280,1000,4860,10,1,27500000,2027,11.74,0.61,12,0.10,628.00,12031.00,14100,20240604,-47.73,7270,20250407,1.38,9230,-20.15,20250203,7270,1.38,20250407,14100,-47.73,20240604,7270,1.38,20250407,1.95,Y,117580,1000,275 억,,0,N,N,4964,N,00,N
20250407,110730,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7430,-170,5,-2.24,206269120,28106,68.52,7500,7500,7270,9880,5320,7600,7338.97,0.00,0,-5221,7820,7710,7580,7470,7340,7765,7525,275,2280,1000,4860,10,1,27500000,2043,11.83,0.62,12,0.10,628.00,12031.00,14100,20240604,-47.30,7270,20250407,2.20,9230,-19.50,20250203,7270,2.20,20250407,14100,-47.30,20240604,7270,2.20,20250407,1.95,Y,117580,1000,275 억,,0,N,N,4964,N,00,N
20250407,100730,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7330,-270,5,-3.55,182838630,24928,60.77,7500,7500,7270,9880,5320,7600,7334.67,0.00,0,-6219,7820,7710,7580,7470,7340,7765,7525,275,2280,1000,4860,10,1,27500000,2016,11.67,0.61,12,0.09,628.00,12031.00,14100,20240604,-48.01,7270,20250407,0.83,9230,-20.59,20250203,7270,0.83,20250407,14100,-48.01,20240604,7270,0.83,20250407,1.95,Y,117580,1000,275 억,,0,N,N,4964,N,00,N
20250407,090732,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7370,-230,5,-3.03,43246070,5848,14.26,7500,7500,7320,9880,5320,7600,7395.02,0.00,0,-470,7820,7710,7580,7470,7340,7765,7525,275,2280,1000,4860,10,1,27500000,2027,11.74,0.61,12,0.02,628.00,12031.00,14100,20240604,-47.73,7320,20250407,0.68,9230,-20.15,20250203,7320,0.68,20250407,14100,-47.73,20240604,7320,0.68,20250407,1.95,Y,117580,1000,275 억,,0,N,N,4964,N,00,N
20250404,160727,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7600,30,2,0.40,307910185,41018,135.43,7500,7690,7450,9840,5300,7570,7506.71,0.00,0,4053,7783,7676,7613,7506,7443,7645,7475,275,2270,1000,4840,10,1,27500000,2090,12.10,0.63,12,0.15,628.00,12031.00,14100,20240604,-46.10,7450,20250404,2.01,9230,-17.66,20250203,7450,2.01,20250404,14100,-46.10,20240604,7450,2.01,20250404,1.97,Y,117580,1000,275 억,,0,N,N,4964,N,00,N
20250404,150735,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7550,-20,5,-0.26,273577925,36462,120.38,7500,7690,7450,9840,5300,7570,7503.10,0.00,0,3833,7783,7676,7613,7506,7443,7645,7475,275,2270,1000,4840,10,1,27500000,2076,12.02,0.63,12,0.13,628.00,12031.00,14100,20240604,-46.45,7450,20250404,1.34,9230,-18.20,20250203,7450,1.34,20250404,14100,-46.45,20240604,7450,1.34,20250404,1.97,Y,117580,1000,275 억,,0,N,N,4556,N,00,N
20250404,140737,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7500,-70,5,-0.92,244320435,32566,107.52,7500,7690,7450,9840,5300,7570,7502.32,0.00,0,1896,7783,7676,7613,7506,7443,7645,7475,275,2270,1000,4840,10,1,27500000,2063,11.94,0.62,12,0.12,628.00,12031.00,14100,20240604,-46.81,7450,20250404,0.67,9230,-18.74,20250203,7450,0.67,20250404,14100,-46.81,20240604,7450,0.67,20250404,1.97,Y,117580,1000,275 억,,0,N,N,4556,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 160728 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7310 -290 5 -3.82 400167280 54662 133.26 7500 7500 7270 9880 5320 7600 7320.76 0.00 0 -1005 7820 7710 7580 7470 7340 7765 7525 275 2280 1000 4860 10 1 27500000 2010 11.64 0.61 12 0.20 628.00 12031.00 14100 20240604 -48.16 7270 20250407 0.55 9230 -20.80 20250203 7270 0.55 20250407 14100 -48.16 20240604 7270 0.55 20250407 1.95 Y 117580 1000 275 억 0 N N 3258 N 00 N
3 20250407 150734 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7330 -270 5 -3.55 379109400 51779 126.23 7500 7500 7270 9880 5320 7600 7321.68 0.00 0 -594 7820 7710 7580 7470 7340 7765 7525 275 2280 1000 4860 10 1 27500000 2016 11.67 0.61 12 0.19 628.00 12031.00 14100 20240604 -48.01 7270 20250407 0.83 9230 -20.59 20250203 7270 0.83 20250407 14100 -48.01 20240604 7270 0.83 20250407 1.95 Y 117580 1000 275 억 0 N N 4964 N 00 N
4 20250407 140731 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7340 -260 5 -3.42 332995440 45456 110.82 7500 7500 7270 9880 5320 7600 7325.67 0.00 0 -1809 7820 7710 7580 7470 7340 7765 7525 275 2280 1000 4860 10 1 27500000 2019 11.69 0.61 12 0.17 628.00 12031.00 14100 20240604 -47.94 7270 20250407 0.96 9230 -20.48 20250203 7270 0.96 20250407 14100 -47.94 20240604 7270 0.96 20250407 1.95 Y 117580 1000 275 억 0 N N 4964 N 00 N
5 20250407 130730 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7300 -300 5 -3.95 305129470 41637 101.51 7500 7500 7270 9880 5320 7600 7328.33 0.00 0 -1806 7820 7710 7580 7470 7340 7765 7525 275 2280 1000 4860 10 1 27500000 2008 11.62 0.61 12 0.15 628.00 12031.00 14100 20240604 -48.23 7270 20250407 0.41 9230 -20.91 20250203 7270 0.41 20250407 14100 -48.23 20240604 7270 0.41 20250407 1.95 Y 117580 1000 275 억 0 N N 4964 N 00 N
6 20250407 120729 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7370 -230 5 -3.03 208637870 28426 69.30 7500 7500 7270 9880 5320 7600 7339.68 0.00 0 -5221 7820 7710 7580 7470 7340 7765 7525 275 2280 1000 4860 10 1 27500000 2027 11.74 0.61 12 0.10 628.00 12031.00 14100 20240604 -47.73 7270 20250407 1.38 9230 -20.15 20250203 7270 1.38 20250407 14100 -47.73 20240604 7270 1.38 20250407 1.95 Y 117580 1000 275 억 0 N N 4964 N 00 N
7 20250407 110730 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7430 -170 5 -2.24 206269120 28106 68.52 7500 7500 7270 9880 5320 7600 7338.97 0.00 0 -5221 7820 7710 7580 7470 7340 7765 7525 275 2280 1000 4860 10 1 27500000 2043 11.83 0.62 12 0.10 628.00 12031.00 14100 20240604 -47.30 7270 20250407 2.20 9230 -19.50 20250203 7270 2.20 20250407 14100 -47.30 20240604 7270 2.20 20250407 1.95 Y 117580 1000 275 억 0 N N 4964 N 00 N
8 20250407 100730 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7330 -270 5 -3.55 182838630 24928 60.77 7500 7500 7270 9880 5320 7600 7334.67 0.00 0 -6219 7820 7710 7580 7470 7340 7765 7525 275 2280 1000 4860 10 1 27500000 2016 11.67 0.61 12 0.09 628.00 12031.00 14100 20240604 -48.01 7270 20250407 0.83 9230 -20.59 20250203 7270 0.83 20250407 14100 -48.01 20240604 7270 0.83 20250407 1.95 Y 117580 1000 275 억 0 N N 4964 N 00 N
9 20250407 090732 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7370 -230 5 -3.03 43246070 5848 14.26 7500 7500 7320 9880 5320 7600 7395.02 0.00 0 -470 7820 7710 7580 7470 7340 7765 7525 275 2280 1000 4860 10 1 27500000 2027 11.74 0.61 12 0.02 628.00 12031.00 14100 20240604 -47.73 7320 20250407 0.68 9230 -20.15 20250203 7320 0.68 20250407 14100 -47.73 20240604 7320 0.68 20250407 1.95 Y 117580 1000 275 억 0 N N 4964 N 00 N
10 20250404 160727 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7600 30 2 0.40 307910185 41018 135.43 7500 7690 7450 9840 5300 7570 7506.71 0.00 0 4053 7783 7676 7613 7506 7443 7645 7475 275 2270 1000 4840 10 1 27500000 2090 12.10 0.63 12 0.15 628.00 12031.00 14100 20240604 -46.10 7450 20250404 2.01 9230 -17.66 20250203 7450 2.01 20250404 14100 -46.10 20240604 7450 2.01 20250404 1.97 Y 117580 1000 275 억 0 N N 4964 N 00 N
11 20250404 150735 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7550 -20 5 -0.26 273577925 36462 120.38 7500 7690 7450 9840 5300 7570 7503.10 0.00 0 3833 7783 7676 7613 7506 7443 7645 7475 275 2270 1000 4840 10 1 27500000 2076 12.02 0.63 12 0.13 628.00 12031.00 14100 20240604 -46.45 7450 20250404 1.34 9230 -18.20 20250203 7450 1.34 20250404 14100 -46.45 20240604 7450 1.34 20250404 1.97 Y 117580 1000 275 억 0 N N 4556 N 00 N
12 20250404 140737 55 40.00 KOSPI 신저가 전기·가스 N N N Y 40 N 7500 -70 5 -0.92 244320435 32566 107.52 7500 7690 7450 9840 5300 7570 7502.32 0.00 0 1896 7783 7676 7613 7506 7443 7645 7475 275 2270 1000 4840 10 1 27500000 2063 11.94 0.62 12 0.12 628.00 12031.00 14100 20240604 -46.81 7450 20250404 0.67 9230 -18.74 20250203 7450 0.67 20250404 14100 -46.81 20240604 7450 0.67 20250404 1.97 Y 117580 1000 275 억 0 N N 4556 N 00 N