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
403550/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
20250407,161127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13860,0,3,0.00,48371490,3501,14.33,14080,14080,13520,18010,9710,13860,13816.48,0.98,0,-261,14700,14280,13880,13460,13060,14490,13670,33,4150,100,9700,10,1,32841902,4552,-14.67,2.48,12,0.01,-945.00,5587.00,22450,20240405,-38.26,13480,20250404,2.82,18190,-23.80,20250102,13480,2.82,20250404,22300,-37.85,20240408,13480,2.82,20250404,0.00,Y,403550,100,32 억,,322607,N,N,19,N,00,N
20250407,151134,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13810,-50,5,-0.36,47387430,3430,14.04,14080,14080,13520,18010,9710,13860,13815.58,0.98,0,-259,14700,14280,13880,13460,13060,14490,13670,33,4150,100,9700,10,1,32841902,4535,-14.61,2.47,12,0.01,-945.00,5587.00,22450,20240405,-38.49,13480,20250404,2.45,18190,-24.08,20250102,13480,2.45,20250404,22300,-38.07,20240408,13480,2.45,20250404,0.00,Y,403550,100,32 억,,322607,N,N,137,N,00,N
20250407,141132,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13830,-30,5,-0.22,40879230,2960,12.12,14080,14080,13520,18010,9710,13860,13810.55,0.98,0,-281,14700,14280,13880,13460,13060,14490,13670,33,4150,100,9700,10,1,32841902,4542,-14.63,2.48,12,0.01,-945.00,5587.00,22450,20240405,-38.40,13480,20250404,2.60,18190,-23.97,20250102,13480,2.60,20250404,22300,-37.98,20240408,13480,2.60,20250404,0.00,Y,403550,100,32 억,,322607,N,N,137,N,00,N
20250407,131130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13850,-10,5,-0.07,40159070,2908,11.90,14080,14080,13520,18010,9710,13860,13809.86,0.98,0,-292,14700,14280,13880,13460,13060,14490,13670,33,4150,100,9700,10,1,32841902,4549,-14.66,2.48,12,0.01,-945.00,5587.00,22450,20240405,-38.31,13480,20250404,2.74,18190,-23.86,20250102,13480,2.74,20250404,22300,-37.89,20240408,13480,2.74,20250404,0.00,Y,403550,100,32 억,,322607,N,N,137,N,00,N
20250407,121126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13850,-10,5,-0.07,39134390,2834,11.60,14080,14080,13520,18010,9710,13860,13808.89,0.98,0,-350,14700,14280,13880,13460,13060,14490,13670,33,4150,100,9700,10,1,32841902,4549,-14.66,2.48,12,0.01,-945.00,5587.00,22450,20240405,-38.31,13480,20250404,2.74,18190,-23.86,20250102,13480,2.74,20250404,22300,-37.89,20240408,13480,2.74,20250404,0.00,Y,403550,100,32 억,,322607,N,N,137,N,00,N
20250407,111131,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13850,-10,5,-0.07,32542040,2358,9.65,14080,14080,13520,18010,9710,13860,13800.70,0.98,0,-368,14700,14280,13880,13460,13060,14490,13670,33,4150,100,9700,10,1,32841902,4549,-14.66,2.48,12,0.01,-945.00,5587.00,22450,20240405,-38.31,13480,20250404,2.74,18190,-23.86,20250102,13480,2.74,20250404,22300,-37.89,20240408,13480,2.74,20250404,0.00,Y,403550,100,32 억,,322607,N,N,137,N,00,N
20250407,101130,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,13950,90,2,0.65,23701620,1721,7.05,14080,14080,13520,18010,9710,13860,13772.00,0.98,0,-213,14700,14280,13880,13460,13060,14490,13670,33,4150,100,9700,10,1,32841902,4581,-14.76,2.50,12,0.01,-945.00,5587.00,22450,20240405,-37.86,13480,20250404,3.49,18190,-23.31,20250102,13480,3.49,20250404,22300,-37.44,20240408,13480,3.49,20250404,0.00,Y,403550,100,32 억,,322607,N,N,137,N,00,N
20250407,091132,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14040,180,2,1.30,2839260,202,0.83,14080,14080,13860,18010,9710,13860,14055.74,0.98,0,-1,14700,14280,13880,13460,13060,14490,13670,33,4150,100,9700,10,1,32841902,4611,-14.86,2.51,12,0.00,-945.00,5587.00,22450,20240405,-37.46,13480,20250404,4.15,18190,-22.81,20250102,13480,4.15,20250404,22300,-37.04,20240408,13480,4.15,20250404,0.00,Y,403550,100,32 억,,322607,N,N,137,N,00,N
20250404,161126,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,13860,-540,5,-3.75,340521450,24396,3189.02,13480,14300,13480,18720,10080,14400,13946.62,0.98,-24555,506,14533,14466,14383,14316,14233,14500,14350,33,4320,100,10080,10,1,32841902,4552,-14.67,2.48,12,0.07,-945.00,5587.00,22550,20240325,-38.54,13480,20250404,2.82,18190,-23.80,20250102,13480,2.82,20250404,22450,-38.26,20240405,13480,2.82,20250404,0.00,Y,403550,100,32 억,,322205,N,N,137,N,00,N
20250404,151138,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,13910,-490,5,-3.40,330374000,23664,3093.33,13480,14300,13480,18720,10080,14400,13949.29,0.98,-24555,636,14533,14466,14383,14316,14233,14500,14350,33,4320,100,10080,10,1,32841902,4568,-14.72,2.49,12,0.07,-945.00,5587.00,22550,20240325,-38.31,13480,20250404,3.19,18190,-23.53,20250102,13480,3.19,20250404,22450,-38.04,20240405,13480,3.19,20250404,0.00,Y,403550,100,32 억,,322205,N,N,11,N,00,N
20250404,141141,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,13920,-480,5,-3.33,279565650,20008,2615.42,13480,14300,13480,18720,10080,14400,13959.10,0.98,-24555,365,14533,14466,14383,14316,14233,14500,14350,33,4320,100,10080,10,1,32841902,4572,-14.73,2.49,12,0.06,-945.00,5587.00,22550,20240325,-38.27,13480,20250404,3.26,18190,-23.47,20250102,13480,3.26,20250404,22450,-38.00,20240405,13480,3.26,20250404,0.00,Y,403550,100,32 억,,322205,N,N,11,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 161127 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13860 0 3 0.00 48371490 3501 14.33 14080 14080 13520 18010 9710 13860 13816.48 0.98 0 -261 14700 14280 13880 13460 13060 14490 13670 33 4150 100 9700 10 1 32841902 4552 -14.67 2.48 12 0.01 -945.00 5587.00 22450 20240405 -38.26 13480 20250404 2.82 18190 -23.80 20250102 13480 2.82 20250404 22300 -37.85 20240408 13480 2.82 20250404 0.00 Y 403550 100 32 억 322607 N N 19 N 00 N
3 20250407 151134 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13810 -50 5 -0.36 47387430 3430 14.04 14080 14080 13520 18010 9710 13860 13815.58 0.98 0 -259 14700 14280 13880 13460 13060 14490 13670 33 4150 100 9700 10 1 32841902 4535 -14.61 2.47 12 0.01 -945.00 5587.00 22450 20240405 -38.49 13480 20250404 2.45 18190 -24.08 20250102 13480 2.45 20250404 22300 -38.07 20240408 13480 2.45 20250404 0.00 Y 403550 100 32 억 322607 N N 137 N 00 N
4 20250407 141132 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13830 -30 5 -0.22 40879230 2960 12.12 14080 14080 13520 18010 9710 13860 13810.55 0.98 0 -281 14700 14280 13880 13460 13060 14490 13670 33 4150 100 9700 10 1 32841902 4542 -14.63 2.48 12 0.01 -945.00 5587.00 22450 20240405 -38.40 13480 20250404 2.60 18190 -23.97 20250102 13480 2.60 20250404 22300 -37.98 20240408 13480 2.60 20250404 0.00 Y 403550 100 32 억 322607 N N 137 N 00 N
5 20250407 131130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13850 -10 5 -0.07 40159070 2908 11.90 14080 14080 13520 18010 9710 13860 13809.86 0.98 0 -292 14700 14280 13880 13460 13060 14490 13670 33 4150 100 9700 10 1 32841902 4549 -14.66 2.48 12 0.01 -945.00 5587.00 22450 20240405 -38.31 13480 20250404 2.74 18190 -23.86 20250102 13480 2.74 20250404 22300 -37.89 20240408 13480 2.74 20250404 0.00 Y 403550 100 32 억 322607 N N 137 N 00 N
6 20250407 121126 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13850 -10 5 -0.07 39134390 2834 11.60 14080 14080 13520 18010 9710 13860 13808.89 0.98 0 -350 14700 14280 13880 13460 13060 14490 13670 33 4150 100 9700 10 1 32841902 4549 -14.66 2.48 12 0.01 -945.00 5587.00 22450 20240405 -38.31 13480 20250404 2.74 18190 -23.86 20250102 13480 2.74 20250404 22300 -37.89 20240408 13480 2.74 20250404 0.00 Y 403550 100 32 억 322607 N N 137 N 00 N
7 20250407 111131 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13850 -10 5 -0.07 32542040 2358 9.65 14080 14080 13520 18010 9710 13860 13800.70 0.98 0 -368 14700 14280 13880 13460 13060 14490 13670 33 4150 100 9700 10 1 32841902 4549 -14.66 2.48 12 0.01 -945.00 5587.00 22450 20240405 -38.31 13480 20250404 2.74 18190 -23.86 20250102 13480 2.74 20250404 22300 -37.89 20240408 13480 2.74 20250404 0.00 Y 403550 100 32 억 322607 N N 137 N 00 N
8 20250407 101130 55 60.00 KOSPI 일반서비스 N N N Y 60 N 13950 90 2 0.65 23701620 1721 7.05 14080 14080 13520 18010 9710 13860 13772.00 0.98 0 -213 14700 14280 13880 13460 13060 14490 13670 33 4150 100 9700 10 1 32841902 4581 -14.76 2.50 12 0.01 -945.00 5587.00 22450 20240405 -37.86 13480 20250404 3.49 18190 -23.31 20250102 13480 3.49 20250404 22300 -37.44 20240408 13480 3.49 20250404 0.00 Y 403550 100 32 억 322607 N N 137 N 00 N
9 20250407 091132 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14040 180 2 1.30 2839260 202 0.83 14080 14080 13860 18010 9710 13860 14055.74 0.98 0 -1 14700 14280 13880 13460 13060 14490 13670 33 4150 100 9700 10 1 32841902 4611 -14.86 2.51 12 0.00 -945.00 5587.00 22450 20240405 -37.46 13480 20250404 4.15 18190 -22.81 20250102 13480 4.15 20250404 22300 -37.04 20240408 13480 4.15 20250404 0.00 Y 403550 100 32 억 322607 N N 137 N 00 N
10 20250404 161126 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 13860 -540 5 -3.75 340521450 24396 3189.02 13480 14300 13480 18720 10080 14400 13946.62 0.98 -24555 506 14533 14466 14383 14316 14233 14500 14350 33 4320 100 10080 10 1 32841902 4552 -14.67 2.48 12 0.07 -945.00 5587.00 22550 20240325 -38.54 13480 20250404 2.82 18190 -23.80 20250102 13480 2.82 20250404 22450 -38.26 20240405 13480 2.82 20250404 0.00 Y 403550 100 32 억 322205 N N 137 N 00 N
11 20250404 151138 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 13910 -490 5 -3.40 330374000 23664 3093.33 13480 14300 13480 18720 10080 14400 13949.29 0.98 -24555 636 14533 14466 14383 14316 14233 14500 14350 33 4320 100 10080 10 1 32841902 4568 -14.72 2.49 12 0.07 -945.00 5587.00 22550 20240325 -38.31 13480 20250404 3.19 18190 -23.53 20250102 13480 3.19 20250404 22450 -38.04 20240405 13480 3.19 20250404 0.00 Y 403550 100 32 억 322205 N N 11 N 00 N
12 20250404 141141 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 13920 -480 5 -3.33 279565650 20008 2615.42 13480 14300 13480 18720 10080 14400 13959.10 0.98 -24555 365 14533 14466 14383 14316 14233 14500 14350 33 4320 100 10080 10 1 32841902 4572 -14.73 2.49 12 0.06 -945.00 5587.00 22550 20240325 -38.27 13480 20250404 3.26 18190 -23.47 20250102 13480 3.26 20250404 22450 -38.00 20240405 13480 3.26 20250404 0.00 Y 403550 100 32 억 322205 N N 11 N 00 N