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
214320/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
20250407,160851,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,16750,-770,5,-4.39,1445452055,85638,169.69,17280,17280,16670,22750,12270,17520,16878.64,25.54,0,-30357,17880,17700,17350,17170,16820,17790,17260,200,5230,500,13660,10,1,40000000,6700,6.68,0.67,12,0.21,2506.00,25050.00,24300,20240503,-31.07,16670,20250407,0.48,19470,-13.97,20250102,16670,0.48,20250407,24300,-31.07,20240503,16670,0.48,20250407,0.19,Y,214320,500,200 억,,10216729,N,N,11769,N,00,N
20250407,150857,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,16770,-750,5,-4.28,1391643395,82426,163.33,17280,17280,16670,22750,12270,17520,16883.55,25.54,0,-30628,17880,17700,17350,17170,16820,17790,17260,200,5230,500,13660,10,1,40000000,6708,6.69,0.67,12,0.21,2506.00,25050.00,24300,20240503,-30.99,16670,20250407,0.60,19470,-13.87,20250102,16670,0.60,20250407,24300,-30.99,20240503,16670,0.60,20250407,0.19,Y,214320,500,200 억,,10216729,N,N,9706,N,00,N
20250407,140853,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,16780,-740,5,-4.22,1188701480,70312,139.33,17280,17280,16750,22750,12270,17520,16906.10,25.54,0,-25035,17880,17700,17350,17170,16820,17790,17260,200,5230,500,13660,10,1,40000000,6712,6.70,0.67,12,0.18,2506.00,25050.00,24300,20240503,-30.95,16750,20250407,0.18,19470,-13.82,20250102,16750,0.18,20250407,24300,-30.95,20240503,16750,0.18,20250407,0.19,Y,214320,500,200 억,,10216729,N,N,9706,N,00,N
20250407,130853,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,16860,-660,5,-3.77,906468535,53524,106.06,17280,17280,16850,22750,12270,17520,16935.74,25.54,0,-19505,17880,17700,17350,17170,16820,17790,17260,200,5230,500,13660,10,1,40000000,6744,6.73,0.67,12,0.13,2506.00,25050.00,24300,20240503,-30.62,16850,20250407,0.06,19470,-13.41,20250102,16850,0.06,20250407,24300,-30.62,20240503,16850,0.06,20250407,0.19,Y,214320,500,200 억,,10216729,N,N,9706,N,00,N
20250407,120852,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,16920,-600,5,-3.42,744243730,43912,87.01,17280,17280,16870,22750,12270,17520,16948.53,25.54,0,-12297,17880,17700,17350,17170,16820,17790,17260,200,5230,500,13660,10,1,40000000,6768,6.75,0.68,12,0.11,2506.00,25050.00,24300,20240503,-30.37,16870,20250407,0.30,19470,-13.10,20250102,16870,0.30,20250407,24300,-30.37,20240503,16870,0.30,20250407,0.19,Y,214320,500,200 억,,10216729,N,N,9706,N,00,N
20250407,110853,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,16970,-550,5,-3.14,588102655,34697,68.75,17280,17280,16870,22750,12270,17520,16949.67,25.54,0,-7265,17880,17700,17350,17170,16820,17790,17260,200,5230,500,13660,10,1,40000000,6788,6.77,0.68,12,0.09,2506.00,25050.00,24300,20240503,-30.16,16870,20250407,0.59,19470,-12.84,20250102,16870,0.59,20250407,24300,-30.16,20240503,16870,0.59,20250407,0.19,Y,214320,500,200 억,,10216729,N,N,9706,N,00,N
20250407,100853,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,16920,-600,5,-3.42,450089060,26574,52.66,17280,17280,16870,22750,12270,17520,16937.20,25.54,0,-6187,17880,17700,17350,17170,16820,17790,17260,200,5230,500,13660,10,1,40000000,6768,6.75,0.68,12,0.07,2506.00,25050.00,24300,20240503,-30.37,16870,20250407,0.30,19470,-13.10,20250102,16870,0.30,20250407,24300,-30.37,20240503,16870,0.30,20250407,0.19,Y,214320,500,200 억,,10216729,N,N,9706,N,00,N
20250407,090855,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,16970,-550,5,-3.14,101681660,5986,11.86,17280,17280,16900,22750,12270,17520,16986.58,25.54,0,-1154,17880,17700,17350,17170,16820,17790,17260,200,5230,500,13660,10,1,40000000,6788,6.77,0.68,12,0.01,2506.00,25050.00,24300,20240503,-30.16,16900,20250407,0.41,19470,-12.84,20250102,16900,0.41,20250407,24300,-30.16,20240503,16900,0.41,20250407,0.19,Y,214320,500,200 억,,10216729,N,N,9706,N,00,N
20250404,160850,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17520,230,2,1.33,873780440,50465,97.54,17110,17530,17000,22450,12110,17290,17314.54,25.58,0,-9741,17616,17452,17226,17062,16836,17535,17145,200,5160,500,13480,10,1,40000000,7008,6.99,0.70,12,0.13,2506.00,25050.00,24300,20240503,-27.90,17000,20250404,3.06,19470,-10.02,20250102,17000,3.06,20250404,24300,-27.90,20240503,17000,3.06,20250404,0.18,Y,214320,500,200 억,,10233813,N,N,9706,N,00,N
20250404,150859,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17520,230,2,1.33,846744900,48920,94.55,17110,17530,17000,22450,12110,17290,17308.77,25.58,0,-9385,17616,17452,17226,17062,16836,17535,17145,200,5160,500,13480,10,1,40000000,7008,6.99,0.70,12,0.12,2506.00,25050.00,24300,20240503,-27.90,17000,20250404,3.06,19470,-10.02,20250102,17000,3.06,20250404,24300,-27.90,20240503,17000,3.06,20250404,0.18,Y,214320,500,200 억,,10233813,N,N,7961,N,00,N
20250404,140901,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17380,90,2,0.52,729115740,42187,81.54,17110,17470,17000,22450,12110,17290,17282.95,25.58,0,-7451,17616,17452,17226,17062,16836,17535,17145,200,5160,500,13480,10,1,40000000,6952,6.94,0.69,12,0.11,2506.00,25050.00,24300,20240503,-28.48,17000,20250404,2.24,19470,-10.73,20250102,17000,2.24,20250404,24300,-28.48,20240503,17000,2.24,20250404,0.18,Y,214320,500,200 억,,10233813,N,N,7961,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 160851 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 16750 -770 5 -4.39 1445452055 85638 169.69 17280 17280 16670 22750 12270 17520 16878.64 25.54 0 -30357 17880 17700 17350 17170 16820 17790 17260 200 5230 500 13660 10 1 40000000 6700 6.68 0.67 12 0.21 2506.00 25050.00 24300 20240503 -31.07 16670 20250407 0.48 19470 -13.97 20250102 16670 0.48 20250407 24300 -31.07 20240503 16670 0.48 20250407 0.19 Y 214320 500 200 억 10216729 N N 11769 N 00 N
3 20250407 150857 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 16770 -750 5 -4.28 1391643395 82426 163.33 17280 17280 16670 22750 12270 17520 16883.55 25.54 0 -30628 17880 17700 17350 17170 16820 17790 17260 200 5230 500 13660 10 1 40000000 6708 6.69 0.67 12 0.21 2506.00 25050.00 24300 20240503 -30.99 16670 20250407 0.60 19470 -13.87 20250102 16670 0.60 20250407 24300 -30.99 20240503 16670 0.60 20250407 0.19 Y 214320 500 200 억 10216729 N N 9706 N 00 N
4 20250407 140853 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 16780 -740 5 -4.22 1188701480 70312 139.33 17280 17280 16750 22750 12270 17520 16906.10 25.54 0 -25035 17880 17700 17350 17170 16820 17790 17260 200 5230 500 13660 10 1 40000000 6712 6.70 0.67 12 0.18 2506.00 25050.00 24300 20240503 -30.95 16750 20250407 0.18 19470 -13.82 20250102 16750 0.18 20250407 24300 -30.95 20240503 16750 0.18 20250407 0.19 Y 214320 500 200 억 10216729 N N 9706 N 00 N
5 20250407 130853 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 16860 -660 5 -3.77 906468535 53524 106.06 17280 17280 16850 22750 12270 17520 16935.74 25.54 0 -19505 17880 17700 17350 17170 16820 17790 17260 200 5230 500 13660 10 1 40000000 6744 6.73 0.67 12 0.13 2506.00 25050.00 24300 20240503 -30.62 16850 20250407 0.06 19470 -13.41 20250102 16850 0.06 20250407 24300 -30.62 20240503 16850 0.06 20250407 0.19 Y 214320 500 200 억 10216729 N N 9706 N 00 N
6 20250407 120852 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 16920 -600 5 -3.42 744243730 43912 87.01 17280 17280 16870 22750 12270 17520 16948.53 25.54 0 -12297 17880 17700 17350 17170 16820 17790 17260 200 5230 500 13660 10 1 40000000 6768 6.75 0.68 12 0.11 2506.00 25050.00 24300 20240503 -30.37 16870 20250407 0.30 19470 -13.10 20250102 16870 0.30 20250407 24300 -30.37 20240503 16870 0.30 20250407 0.19 Y 214320 500 200 억 10216729 N N 9706 N 00 N
7 20250407 110853 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 16970 -550 5 -3.14 588102655 34697 68.75 17280 17280 16870 22750 12270 17520 16949.67 25.54 0 -7265 17880 17700 17350 17170 16820 17790 17260 200 5230 500 13660 10 1 40000000 6788 6.77 0.68 12 0.09 2506.00 25050.00 24300 20240503 -30.16 16870 20250407 0.59 19470 -12.84 20250102 16870 0.59 20250407 24300 -30.16 20240503 16870 0.59 20250407 0.19 Y 214320 500 200 억 10216729 N N 9706 N 00 N
8 20250407 100853 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 16920 -600 5 -3.42 450089060 26574 52.66 17280 17280 16870 22750 12270 17520 16937.20 25.54 0 -6187 17880 17700 17350 17170 16820 17790 17260 200 5230 500 13660 10 1 40000000 6768 6.75 0.68 12 0.07 2506.00 25050.00 24300 20240503 -30.37 16870 20250407 0.30 19470 -13.10 20250102 16870 0.30 20250407 24300 -30.37 20240503 16870 0.30 20250407 0.19 Y 214320 500 200 억 10216729 N N 9706 N 00 N
9 20250407 090855 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 16970 -550 5 -3.14 101681660 5986 11.86 17280 17280 16900 22750 12270 17520 16986.58 25.54 0 -1154 17880 17700 17350 17170 16820 17790 17260 200 5230 500 13660 10 1 40000000 6788 6.77 0.68 12 0.01 2506.00 25050.00 24300 20240503 -30.16 16900 20250407 0.41 19470 -12.84 20250102 16900 0.41 20250407 24300 -30.16 20240503 16900 0.41 20250407 0.19 Y 214320 500 200 억 10216729 N N 9706 N 00 N
10 20250404 160850 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 17520 230 2 1.33 873780440 50465 97.54 17110 17530 17000 22450 12110 17290 17314.54 25.58 0 -9741 17616 17452 17226 17062 16836 17535 17145 200 5160 500 13480 10 1 40000000 7008 6.99 0.70 12 0.13 2506.00 25050.00 24300 20240503 -27.90 17000 20250404 3.06 19470 -10.02 20250102 17000 3.06 20250404 24300 -27.90 20240503 17000 3.06 20250404 0.18 Y 214320 500 200 억 10233813 N N 9706 N 00 N
11 20250404 150859 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 17520 230 2 1.33 846744900 48920 94.55 17110 17530 17000 22450 12110 17290 17308.77 25.58 0 -9385 17616 17452 17226 17062 16836 17535 17145 200 5160 500 13480 10 1 40000000 7008 6.99 0.70 12 0.12 2506.00 25050.00 24300 20240503 -27.90 17000 20250404 3.06 19470 -10.02 20250102 17000 3.06 20250404 24300 -27.90 20240503 17000 3.06 20250404 0.18 Y 214320 500 200 억 10233813 N N 7961 N 00 N
12 20250404 140901 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 17380 90 2 0.52 729115740 42187 81.54 17110 17470 17000 22450 12110 17290 17282.95 25.58 0 -7451 17616 17452 17226 17062 16836 17535 17145 200 5160 500 13480 10 1 40000000 6952 6.94 0.69 12 0.11 2506.00 25050.00 24300 20240503 -28.48 17000 20250404 2.24 19470 -10.73 20250102 17000 2.24 20250404 24300 -28.48 20240503 17000 2.24 20250404 0.18 Y 214320 500 200 억 10233813 N N 7961 N 00 N