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
298690/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
20250407,161013,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,1956,-59,5,-2.93,435800582,222166,163.60,1999,1999,1953,2615,1415,2015,1961.60,2.19,-45819,-46468,2078,2046,2008,1976,1938,2062,1992,1166,600,1000,1490,1,1,116640000,2281,93.14,1.63,12,0.19,21.00,1199.00,3165,20240513,-38.20,1953,20250407,0.15,2475,-20.97,20250124,1953,0.15,20250407,3165,-38.20,20240513,1953,0.15,20250407,0.08,Y,298690,1000,1166 억,,1274651,N,N,86,N,00,N
20250407,151020,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,1953,-62,5,-3.08,430248555,219324,161.50,1999,1999,1953,2615,1415,2015,1961.70,2.19,-45819,-46468,2078,2046,2008,1976,1938,2062,1992,1166,600,1000,1490,1,1,116640000,2278,93.00,1.63,12,0.19,21.00,1199.00,3165,20240513,-38.29,1953,20250407,0.00,2475,-21.09,20250124,1953,0.00,20250407,3165,-38.29,20240513,1953,0.00,20250407,0.08,Y,298690,1000,1166 억,,1274651,N,N,929,N,00,N
20250407,141017,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,1953,-62,5,-3.08,371540648,189279,139.38,1999,1999,1953,2615,1415,2015,1962.93,2.19,-45767,-46493,2078,2046,2008,1976,1938,2062,1992,1166,600,1000,1490,1,1,116640000,2278,93.00,1.63,12,0.16,21.00,1199.00,3165,20240513,-38.29,1953,20250407,0.00,2475,-21.09,20250124,1953,0.00,20250407,3165,-38.29,20240513,1953,0.00,20250407,0.08,Y,298690,1000,1166 억,,1274703,N,N,929,N,00,N
20250407,131015,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,1963,-52,5,-2.58,220013640,111916,82.41,1999,1999,1958,2615,1415,2015,1965.88,2.22,-27432,-28158,2078,2046,2008,1976,1938,2062,1992,1166,600,1000,1490,1,1,116640000,2290,93.48,1.64,12,0.10,21.00,1199.00,3165,20240513,-37.98,1958,20250407,0.26,2475,-20.69,20250124,1958,0.26,20250407,3165,-37.98,20240513,1958,0.26,20250407,0.08,Y,298690,1000,1166 억,,1293038,N,N,929,N,00,N
20250407,121014,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,1964,-51,5,-2.53,199262050,101346,74.63,1999,1999,1958,2615,1415,2015,1966.16,2.22,-26418,-27144,2078,2046,2008,1976,1938,2062,1992,1166,600,1000,1490,1,1,116640000,2291,93.52,1.64,12,0.09,21.00,1199.00,3165,20240513,-37.95,1958,20250407,0.31,2475,-20.65,20250124,1958,0.31,20250407,3165,-37.95,20240513,1958,0.31,20250407,0.08,Y,298690,1000,1166 억,,1294052,N,N,929,N,00,N
20250407,111016,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,1964,-51,5,-2.53,184063505,93608,68.93,1999,1999,1958,2615,1415,2015,1966.32,2.22,-26336,-27139,2078,2046,2008,1976,1938,2062,1992,1166,600,1000,1490,1,1,116640000,2291,93.52,1.64,12,0.08,21.00,1199.00,3165,20240513,-37.95,1958,20250407,0.31,2475,-20.65,20250124,1958,0.31,20250407,3165,-37.95,20240513,1958,0.31,20250407,0.08,Y,298690,1000,1166 억,,1294134,N,N,929,N,00,N
20250407,101016,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,1969,-46,5,-2.28,152794863,77699,57.22,1999,1999,1958,2615,1415,2015,1966.50,2.22,-25457,-26260,2078,2046,2008,1976,1938,2062,1992,1166,600,1000,1490,1,1,116640000,2297,93.76,1.64,12,0.07,21.00,1199.00,3165,20240513,-37.79,1958,20250407,0.56,2475,-20.44,20250124,1958,0.56,20250407,3165,-37.79,20240513,1958,0.56,20250407,0.08,Y,298690,1000,1166 억,,1295013,N,N,929,N,00,N
20250407,091017,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,1973,-42,5,-2.08,31274673,15866,11.68,1999,1999,1958,2615,1415,2015,1971.18,2.25,-9049,-8984,2078,2046,2008,1976,1938,2062,1992,1166,600,1000,1490,1,1,116640000,2301,93.95,1.65,12,0.01,21.00,1199.00,3165,20240513,-37.66,1958,20250407,0.77,2475,-20.28,20250124,1958,0.77,20250407,3165,-37.66,20240513,1958,0.77,20250407,0.08,Y,298690,1000,1166 억,,1311421,N,N,929,N,00,N
20250404,161012,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2015,15,2,0.75,271875426,135560,91.83,1995,2040,1970,2600,1400,2000,2005.57,2.26,22602,24187,2062,2031,2014,1983,1966,2022,1974,1166,600,1000,1480,5,1,116640000,2350,95.95,1.68,12,0.12,21.00,1199.00,3165,20240513,-36.33,1970,20250404,2.28,2475,-18.59,20250124,1970,2.28,20250404,3165,-36.33,20240513,1970,2.28,20250404,0.08,Y,298690,1000,1166 억,,1320290,N,N,929,N,00,N
20250404,151023,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2025,25,2,1.25,265992431,132651,89.85,1995,2040,1970,2600,1400,2000,2005.20,2.26,22381,23721,2062,2031,2014,1983,1966,2022,1974,1166,600,1000,1480,5,1,116640000,2362,96.43,1.69,12,0.11,21.00,1199.00,3165,20240513,-36.02,1970,20250404,2.79,2475,-18.18,20250124,1970,2.79,20250404,3165,-36.02,20240513,1970,2.79,20250404,0.08,Y,298690,1000,1166 억,,1320069,N,N,750,N,00,N
20250404,141025,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2000,0,3,0.00,227151738,113388,76.81,1995,2040,1970,2600,1400,2000,2003.31,2.25,14810,16150,2062,2031,2014,1983,1966,2022,1974,1166,600,1000,1480,5,1,116640000,2333,95.24,1.67,12,0.10,21.00,1199.00,3165,20240513,-36.81,1970,20250404,1.52,2475,-19.19,20250124,1970,1.52,20250404,3165,-36.81,20240513,1970,1.52,20250404,0.08,Y,298690,1000,1166 억,,1312498,N,N,750,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 161013 57 100.00 KOSPI 신저가 운송·창고 N N N N N 1956 -59 5 -2.93 435800582 222166 163.60 1999 1999 1953 2615 1415 2015 1961.60 2.19 -45819 -46468 2078 2046 2008 1976 1938 2062 1992 1166 600 1000 1490 1 1 116640000 2281 93.14 1.63 12 0.19 21.00 1199.00 3165 20240513 -38.20 1953 20250407 0.15 2475 -20.97 20250124 1953 0.15 20250407 3165 -38.20 20240513 1953 0.15 20250407 0.08 Y 298690 1000 1166 억 1274651 N N 86 N 00 N
3 20250407 151020 57 100.00 KOSPI 신저가 운송·창고 N N N N N 1953 -62 5 -3.08 430248555 219324 161.50 1999 1999 1953 2615 1415 2015 1961.70 2.19 -45819 -46468 2078 2046 2008 1976 1938 2062 1992 1166 600 1000 1490 1 1 116640000 2278 93.00 1.63 12 0.19 21.00 1199.00 3165 20240513 -38.29 1953 20250407 0.00 2475 -21.09 20250124 1953 0.00 20250407 3165 -38.29 20240513 1953 0.00 20250407 0.08 Y 298690 1000 1166 억 1274651 N N 929 N 00 N
4 20250407 141017 57 100.00 KOSPI 신저가 운송·창고 N N N N N 1953 -62 5 -3.08 371540648 189279 139.38 1999 1999 1953 2615 1415 2015 1962.93 2.19 -45767 -46493 2078 2046 2008 1976 1938 2062 1992 1166 600 1000 1490 1 1 116640000 2278 93.00 1.63 12 0.16 21.00 1199.00 3165 20240513 -38.29 1953 20250407 0.00 2475 -21.09 20250124 1953 0.00 20250407 3165 -38.29 20240513 1953 0.00 20250407 0.08 Y 298690 1000 1166 억 1274703 N N 929 N 00 N
5 20250407 131015 57 100.00 KOSPI 신저가 운송·창고 N N N N N 1963 -52 5 -2.58 220013640 111916 82.41 1999 1999 1958 2615 1415 2015 1965.88 2.22 -27432 -28158 2078 2046 2008 1976 1938 2062 1992 1166 600 1000 1490 1 1 116640000 2290 93.48 1.64 12 0.10 21.00 1199.00 3165 20240513 -37.98 1958 20250407 0.26 2475 -20.69 20250124 1958 0.26 20250407 3165 -37.98 20240513 1958 0.26 20250407 0.08 Y 298690 1000 1166 억 1293038 N N 929 N 00 N
6 20250407 121014 57 100.00 KOSPI 신저가 운송·창고 N N N N N 1964 -51 5 -2.53 199262050 101346 74.63 1999 1999 1958 2615 1415 2015 1966.16 2.22 -26418 -27144 2078 2046 2008 1976 1938 2062 1992 1166 600 1000 1490 1 1 116640000 2291 93.52 1.64 12 0.09 21.00 1199.00 3165 20240513 -37.95 1958 20250407 0.31 2475 -20.65 20250124 1958 0.31 20250407 3165 -37.95 20240513 1958 0.31 20250407 0.08 Y 298690 1000 1166 억 1294052 N N 929 N 00 N
7 20250407 111016 57 100.00 KOSPI 신저가 운송·창고 N N N N N 1964 -51 5 -2.53 184063505 93608 68.93 1999 1999 1958 2615 1415 2015 1966.32 2.22 -26336 -27139 2078 2046 2008 1976 1938 2062 1992 1166 600 1000 1490 1 1 116640000 2291 93.52 1.64 12 0.08 21.00 1199.00 3165 20240513 -37.95 1958 20250407 0.31 2475 -20.65 20250124 1958 0.31 20250407 3165 -37.95 20240513 1958 0.31 20250407 0.08 Y 298690 1000 1166 억 1294134 N N 929 N 00 N
8 20250407 101016 57 100.00 KOSPI 신저가 운송·창고 N N N N N 1969 -46 5 -2.28 152794863 77699 57.22 1999 1999 1958 2615 1415 2015 1966.50 2.22 -25457 -26260 2078 2046 2008 1976 1938 2062 1992 1166 600 1000 1490 1 1 116640000 2297 93.76 1.64 12 0.07 21.00 1199.00 3165 20240513 -37.79 1958 20250407 0.56 2475 -20.44 20250124 1958 0.56 20250407 3165 -37.79 20240513 1958 0.56 20250407 0.08 Y 298690 1000 1166 억 1295013 N N 929 N 00 N
9 20250407 091017 57 100.00 KOSPI 신저가 운송·창고 N N N N N 1973 -42 5 -2.08 31274673 15866 11.68 1999 1999 1958 2615 1415 2015 1971.18 2.25 -9049 -8984 2078 2046 2008 1976 1938 2062 1992 1166 600 1000 1490 1 1 116640000 2301 93.95 1.65 12 0.01 21.00 1199.00 3165 20240513 -37.66 1958 20250407 0.77 2475 -20.28 20250124 1958 0.77 20250407 3165 -37.66 20240513 1958 0.77 20250407 0.08 Y 298690 1000 1166 억 1311421 N N 929 N 00 N
10 20250404 161012 57 100.00 KOSPI 신저가 운송·창고 N N N N N 2015 15 2 0.75 271875426 135560 91.83 1995 2040 1970 2600 1400 2000 2005.57 2.26 22602 24187 2062 2031 2014 1983 1966 2022 1974 1166 600 1000 1480 5 1 116640000 2350 95.95 1.68 12 0.12 21.00 1199.00 3165 20240513 -36.33 1970 20250404 2.28 2475 -18.59 20250124 1970 2.28 20250404 3165 -36.33 20240513 1970 2.28 20250404 0.08 Y 298690 1000 1166 억 1320290 N N 929 N 00 N
11 20250404 151023 57 100.00 KOSPI 신저가 운송·창고 N N N N N 2025 25 2 1.25 265992431 132651 89.85 1995 2040 1970 2600 1400 2000 2005.20 2.26 22381 23721 2062 2031 2014 1983 1966 2022 1974 1166 600 1000 1480 5 1 116640000 2362 96.43 1.69 12 0.11 21.00 1199.00 3165 20240513 -36.02 1970 20250404 2.79 2475 -18.18 20250124 1970 2.79 20250404 3165 -36.02 20240513 1970 2.79 20250404 0.08 Y 298690 1000 1166 억 1320069 N N 750 N 00 N
12 20250404 141025 57 100.00 KOSPI 신저가 운송·창고 N N N N N 2000 0 3 0.00 227151738 113388 76.81 1995 2040 1970 2600 1400 2000 2003.31 2.25 14810 16150 2062 2031 2014 1983 1966 2022 1974 1166 600 1000 1480 5 1 116640000 2333 95.24 1.67 12 0.10 21.00 1199.00 3165 20240513 -36.81 1970 20250404 1.52 2475 -19.19 20250124 1970 1.52 20250404 3165 -36.81 20240513 1970 1.52 20250404 0.08 Y 298690 1000 1166 억 1312498 N N 750 N 00 N