ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094280/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
20250411,160702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11600,-50,5,-0.43,89270570,7700,108.42,11680,11680,11570,15140,8160,11650,11593.58,0.95,0,25,11776,11712,11666,11602,11556,11690,11580,58,3490,500,8850,10,1,11558200,1341,12.25,1.86,12,0.07,947.00,6233.00,17000,20240627,-31.76,11470,20250407,1.13,12300,-5.69,20250102,11470,1.13,20250407,17000,-31.76,20240627,11470,1.13,20250407,0.32,Y,094280,500,57 억,,109305,N,N,9,N,00,N
20250411,150708,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11615,-35,5,-0.30,85777970,7399,104.18,11680,11680,11570,15140,8160,11650,11593.18,0.95,0,9,11776,11712,11666,11602,11556,11690,11580,58,3490,500,8850,10,1,11558200,1342,12.27,1.86,12,0.06,947.00,6233.00,17000,20240627,-31.68,11470,20250407,1.26,12300,-5.57,20250102,11470,1.26,20250407,17000,-31.68,20240627,11470,1.26,20250407,0.32,Y,094280,500,57 억,,109305,N,N,9,N,00,N
20250411,140707,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11630,-20,5,-0.17,76355355,6587,92.75,11680,11680,11570,15140,8160,11650,11591.83,0.95,0,-72,11776,11712,11666,11602,11556,11690,11580,58,3490,500,8850,10,1,11558200,1344,12.28,1.87,12,0.06,947.00,6233.00,17000,20240627,-31.59,11470,20250407,1.39,12300,-5.45,20250102,11470,1.39,20250407,17000,-31.59,20240627,11470,1.39,20250407,0.32,Y,094280,500,57 억,,109305,N,N,9,N,00,N
20250411,130709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11600,-50,5,-0.43,62723415,5412,76.20,11680,11680,11570,15140,8160,11650,11589.69,0.95,0,-69,11776,11712,11666,11602,11556,11690,11580,58,3490,500,8850,10,1,11558200,1341,12.25,1.86,12,0.05,947.00,6233.00,17000,20240627,-31.76,11470,20250407,1.13,12300,-5.69,20250102,11470,1.13,20250407,17000,-31.76,20240627,11470,1.13,20250407,0.32,Y,094280,500,57 억,,109305,N,N,9,N,00,N
20250411,120710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11610,-40,5,-0.34,58082680,5012,70.57,11680,11680,11570,15140,8160,11650,11588.72,0.95,0,-71,11776,11712,11666,11602,11556,11690,11580,58,3490,500,8850,10,1,11558200,1342,12.26,1.86,12,0.04,947.00,6233.00,17000,20240627,-31.71,11470,20250407,1.22,12300,-5.61,20250102,11470,1.22,20250407,17000,-31.71,20240627,11470,1.22,20250407,0.32,Y,094280,500,57 억,,109305,N,N,9,N,00,N
20250411,110709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11600,-50,5,-0.43,25517500,2201,30.99,11680,11680,11570,15140,8160,11650,11593.59,0.95,0,-32,11776,11712,11666,11602,11556,11690,11580,58,3490,500,8850,10,1,11558200,1341,12.25,1.86,12,0.02,947.00,6233.00,17000,20240627,-31.76,11470,20250407,1.13,12300,-5.69,20250102,11470,1.13,20250407,17000,-31.76,20240627,11470,1.13,20250407,0.32,Y,094280,500,57 억,,109305,N,N,9,N,00,N
20250411,100710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11600,-50,5,-0.43,11323000,976,13.74,11680,11680,11570,15140,8160,11650,11601.43,0.95,0,10,11776,11712,11666,11602,11556,11690,11580,58,3490,500,8850,10,1,11558200,1341,12.25,1.86,12,0.01,947.00,6233.00,17000,20240627,-31.76,11470,20250407,1.13,12300,-5.69,20250102,11470,1.13,20250407,17000,-31.76,20240627,11470,1.13,20250407,0.32,Y,094280,500,57 억,,109305,N,N,9,N,00,N
20250411,090712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11640,-10,5,-0.09,629450,54,0.76,11680,11680,11640,15140,8160,11650,11656.48,0.95,0,-40,11776,11712,11666,11602,11556,11690,11580,58,3490,500,8850,10,1,11558200,1345,12.29,1.87,12,0.00,947.00,6233.00,17000,20240627,-31.53,11470,20250407,1.48,12300,-5.37,20250102,11470,1.48,20250407,17000,-31.53,20240627,11470,1.48,20250407,0.32,Y,094280,500,57 억,,109305,N,N,9,N,00,N
20250410,160705,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11650,120,2,1.04,82072695,7052,83.66,11730,11730,11620,14980,8080,11530,11638.22,0.96,0,-1149,11810,11670,11590,11450,11370,11630,11410,58,3450,500,8760,10,1,11558200,1347,12.30,1.87,12,0.06,947.00,6233.00,17000,20240627,-31.47,11470,20250407,1.57,12300,-5.28,20250102,11470,1.57,20250407,17000,-31.47,20240627,11470,1.57,20250407,0.32,Y,094280,500,57 억,,110546,N,N,9,N,00,N
20250410,150708,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11650,120,2,1.04,80650855,6930,82.22,11730,11730,11620,14980,8080,11530,11637.93,0.96,0,-1156,11810,11670,11590,11450,11370,11630,11410,58,3450,500,8760,10,1,11558200,1347,12.30,1.87,12,0.06,947.00,6233.00,17000,20240627,-31.47,11470,20250407,1.57,12300,-5.28,20250102,11470,1.57,20250407,17000,-31.47,20240627,11470,1.57,20250407,0.32,Y,094280,500,57 억,,110546,N,N,0,N,00,N
20250410,140706,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11630,100,2,0.87,23497985,2019,23.95,11730,11730,11620,14980,8080,11530,11638.43,0.96,0,120,11810,11670,11590,11450,11370,11630,11410,58,3450,500,8760,10,1,11558200,1344,12.28,1.87,12,0.02,947.00,6233.00,17000,20240627,-31.59,11470,20250407,1.39,12300,-5.45,20250102,11470,1.39,20250407,17000,-31.59,20240627,11470,1.39,20250407,0.32,Y,094280,500,57 억,,110546,N,N,0,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 20250411 160702 57 100.00 KOSPI 일반서비스 N N N N N 11600 -50 5 -0.43 89270570 7700 108.42 11680 11680 11570 15140 8160 11650 11593.58 0.95 0 25 11776 11712 11666 11602 11556 11690 11580 58 3490 500 8850 10 1 11558200 1341 12.25 1.86 12 0.07 947.00 6233.00 17000 20240627 -31.76 11470 20250407 1.13 12300 -5.69 20250102 11470 1.13 20250407 17000 -31.76 20240627 11470 1.13 20250407 0.32 Y 094280 500 57 억 109305 N N 9 N 00 N
3 20250411 150708 57 100.00 KOSPI 일반서비스 N N N N N 11615 -35 5 -0.30 85777970 7399 104.18 11680 11680 11570 15140 8160 11650 11593.18 0.95 0 9 11776 11712 11666 11602 11556 11690 11580 58 3490 500 8850 10 1 11558200 1342 12.27 1.86 12 0.06 947.00 6233.00 17000 20240627 -31.68 11470 20250407 1.26 12300 -5.57 20250102 11470 1.26 20250407 17000 -31.68 20240627 11470 1.26 20250407 0.32 Y 094280 500 57 억 109305 N N 9 N 00 N
4 20250411 140707 57 100.00 KOSPI 일반서비스 N N N N N 11630 -20 5 -0.17 76355355 6587 92.75 11680 11680 11570 15140 8160 11650 11591.83 0.95 0 -72 11776 11712 11666 11602 11556 11690 11580 58 3490 500 8850 10 1 11558200 1344 12.28 1.87 12 0.06 947.00 6233.00 17000 20240627 -31.59 11470 20250407 1.39 12300 -5.45 20250102 11470 1.39 20250407 17000 -31.59 20240627 11470 1.39 20250407 0.32 Y 094280 500 57 억 109305 N N 9 N 00 N
5 20250411 130709 57 100.00 KOSPI 일반서비스 N N N N N 11600 -50 5 -0.43 62723415 5412 76.20 11680 11680 11570 15140 8160 11650 11589.69 0.95 0 -69 11776 11712 11666 11602 11556 11690 11580 58 3490 500 8850 10 1 11558200 1341 12.25 1.86 12 0.05 947.00 6233.00 17000 20240627 -31.76 11470 20250407 1.13 12300 -5.69 20250102 11470 1.13 20250407 17000 -31.76 20240627 11470 1.13 20250407 0.32 Y 094280 500 57 억 109305 N N 9 N 00 N
6 20250411 120710 57 100.00 KOSPI 일반서비스 N N N N N 11610 -40 5 -0.34 58082680 5012 70.57 11680 11680 11570 15140 8160 11650 11588.72 0.95 0 -71 11776 11712 11666 11602 11556 11690 11580 58 3490 500 8850 10 1 11558200 1342 12.26 1.86 12 0.04 947.00 6233.00 17000 20240627 -31.71 11470 20250407 1.22 12300 -5.61 20250102 11470 1.22 20250407 17000 -31.71 20240627 11470 1.22 20250407 0.32 Y 094280 500 57 억 109305 N N 9 N 00 N
7 20250411 110709 57 100.00 KOSPI 일반서비스 N N N N N 11600 -50 5 -0.43 25517500 2201 30.99 11680 11680 11570 15140 8160 11650 11593.59 0.95 0 -32 11776 11712 11666 11602 11556 11690 11580 58 3490 500 8850 10 1 11558200 1341 12.25 1.86 12 0.02 947.00 6233.00 17000 20240627 -31.76 11470 20250407 1.13 12300 -5.69 20250102 11470 1.13 20250407 17000 -31.76 20240627 11470 1.13 20250407 0.32 Y 094280 500 57 억 109305 N N 9 N 00 N
8 20250411 100710 57 100.00 KOSPI 일반서비스 N N N N N 11600 -50 5 -0.43 11323000 976 13.74 11680 11680 11570 15140 8160 11650 11601.43 0.95 0 10 11776 11712 11666 11602 11556 11690 11580 58 3490 500 8850 10 1 11558200 1341 12.25 1.86 12 0.01 947.00 6233.00 17000 20240627 -31.76 11470 20250407 1.13 12300 -5.69 20250102 11470 1.13 20250407 17000 -31.76 20240627 11470 1.13 20250407 0.32 Y 094280 500 57 억 109305 N N 9 N 00 N
9 20250411 090712 57 100.00 KOSPI 일반서비스 N N N N N 11640 -10 5 -0.09 629450 54 0.76 11680 11680 11640 15140 8160 11650 11656.48 0.95 0 -40 11776 11712 11666 11602 11556 11690 11580 58 3490 500 8850 10 1 11558200 1345 12.29 1.87 12 0.00 947.00 6233.00 17000 20240627 -31.53 11470 20250407 1.48 12300 -5.37 20250102 11470 1.48 20250407 17000 -31.53 20240627 11470 1.48 20250407 0.32 Y 094280 500 57 억 109305 N N 9 N 00 N
10 20250410 160705 57 100.00 KOSPI 일반서비스 N N N N N 11650 120 2 1.04 82072695 7052 83.66 11730 11730 11620 14980 8080 11530 11638.22 0.96 0 -1149 11810 11670 11590 11450 11370 11630 11410 58 3450 500 8760 10 1 11558200 1347 12.30 1.87 12 0.06 947.00 6233.00 17000 20240627 -31.47 11470 20250407 1.57 12300 -5.28 20250102 11470 1.57 20250407 17000 -31.47 20240627 11470 1.57 20250407 0.32 Y 094280 500 57 억 110546 N N 9 N 00 N
11 20250410 150708 57 100.00 KOSPI 일반서비스 N N N N N 11650 120 2 1.04 80650855 6930 82.22 11730 11730 11620 14980 8080 11530 11637.93 0.96 0 -1156 11810 11670 11590 11450 11370 11630 11410 58 3450 500 8760 10 1 11558200 1347 12.30 1.87 12 0.06 947.00 6233.00 17000 20240627 -31.47 11470 20250407 1.57 12300 -5.28 20250102 11470 1.57 20250407 17000 -31.47 20240627 11470 1.57 20250407 0.32 Y 094280 500 57 억 110546 N N 0 N 00 N
12 20250410 140706 57 100.00 KOSPI 일반서비스 N N N N N 11630 100 2 0.87 23497985 2019 23.95 11730 11730 11620 14980 8080 11530 11638.43 0.96 0 120 11810 11670 11590 11450 11370 11630 11410 58 3450 500 8760 10 1 11558200 1344 12.28 1.87 12 0.02 947.00 6233.00 17000 20240627 -31.59 11470 20250407 1.39 12300 -5.45 20250102 11470 1.39 20250407 17000 -31.59 20240627 11470 1.39 20250407 0.32 Y 094280 500 57 억 110546 N N 0 N 00 N