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
095720/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
20250411,160707,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1560,0,3,0.00,207764122,134834,42.48,1523,1564,1520,2025,1092,1560,1540.87,3.88,0,-25719,1600,1580,1549,1529,1498,1590,1539,587,465,500,1150,1,1,115505985,1802,-9.29,0.58,12,0.12,-168.00,2702.00,2570,20240521,-39.30,1427,20250407,9.32,1762,-11.46,20250106,1427,9.32,20250407,2570,-39.30,20240521,1427,9.32,20250407,0.64,Y,095720,500,587 억,,4486995,N,N,5754,N,00,N
20250411,150713,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1559,-1,5,-0.06,199459118,129506,40.80,1523,1564,1520,2025,1092,1560,1540.13,3.88,0,-24671,1600,1580,1549,1529,1498,1590,1539,587,465,500,1150,1,1,115505985,1801,-9.28,0.58,12,0.11,-168.00,2702.00,2570,20240521,-39.34,1427,20250407,9.25,1762,-11.52,20250106,1427,9.25,20250407,2570,-39.34,20240521,1427,9.25,20250407,0.64,Y,095720,500,587 억,,4486995,N,N,8181,N,00,N
20250411,140712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1549,-11,5,-0.71,181711856,118110,37.21,1523,1564,1520,2025,1092,1560,1538.47,3.88,0,-18945,1600,1580,1549,1529,1498,1590,1539,587,465,500,1150,1,1,115505985,1789,-9.22,0.57,12,0.10,-168.00,2702.00,2570,20240521,-39.73,1427,20250407,8.55,1762,-12.09,20250106,1427,8.55,20250407,2570,-39.73,20240521,1427,8.55,20250407,0.64,Y,095720,500,587 억,,4486995,N,N,8181,N,00,N
20250411,130714,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1551,-9,5,-0.58,148727934,96895,30.53,1523,1556,1520,2025,1092,1560,1534.90,3.88,0,-14100,1600,1580,1549,1529,1498,1590,1539,587,465,500,1150,1,1,115505985,1791,-9.23,0.57,12,0.08,-168.00,2702.00,2570,20240521,-39.65,1427,20250407,8.69,1762,-11.98,20250106,1427,8.69,20250407,2570,-39.65,20240521,1427,8.69,20250407,0.64,Y,095720,500,587 억,,4486995,N,N,8181,N,00,N
20250411,120715,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1535,-25,5,-1.60,127215119,82930,26.13,1523,1556,1520,2025,1092,1560,1533.96,3.88,0,-25282,1600,1580,1549,1529,1498,1590,1539,587,465,500,1150,1,1,115505985,1773,-9.14,0.57,12,0.07,-168.00,2702.00,2570,20240521,-40.27,1427,20250407,7.57,1762,-12.88,20250106,1427,7.57,20250407,2570,-40.27,20240521,1427,7.57,20250407,0.64,Y,095720,500,587 억,,4486995,N,N,8181,N,00,N
20250411,110713,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1534,-26,5,-1.67,91348977,59523,18.75,1523,1556,1520,2025,1092,1560,1534.63,3.88,0,-31062,1600,1580,1549,1529,1498,1590,1539,587,465,500,1150,1,1,115505985,1772,-9.13,0.57,12,0.05,-168.00,2702.00,2570,20240521,-40.31,1427,20250407,7.50,1762,-12.94,20250106,1427,7.50,20250407,2570,-40.31,20240521,1427,7.50,20250407,0.64,Y,095720,500,587 억,,4486995,N,N,8181,N,00,N
20250411,100715,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1530,-30,5,-1.92,59006676,38398,12.10,1523,1556,1520,2025,1092,1560,1536.63,3.88,0,-17441,1600,1580,1549,1529,1498,1590,1539,587,465,500,1150,1,1,115505985,1767,-9.11,0.57,12,0.03,-168.00,2702.00,2570,20240521,-40.47,1427,20250407,7.22,1762,-13.17,20250106,1427,7.22,20250407,2570,-40.47,20240521,1427,7.22,20250407,0.64,Y,095720,500,587 억,,4486995,N,N,8181,N,00,N
20250411,090717,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1555,-5,5,-0.32,14636766,9530,3.00,1523,1556,1520,2025,1092,1560,1535.52,3.88,0,1728,1600,1580,1549,1529,1498,1590,1539,587,465,500,1150,1,1,115505985,1796,-9.26,0.58,12,0.01,-168.00,2702.00,2570,20240521,-39.49,1427,20250407,8.97,1762,-11.75,20250106,1427,8.97,20250407,2570,-39.49,20240521,1427,8.97,20250407,0.64,Y,095720,500,587 억,,4486995,N,N,8181,N,00,N
20250410,160709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1560,42,2,2.77,485147157,313272,118.96,1518,1569,1518,1973,1063,1518,1548.65,3.81,0,91743,1642,1579,1537,1474,1432,1559,1454,587,455,500,1120,1,1,115505985,1802,-9.29,0.58,12,0.27,-168.00,2702.00,2570,20240521,-39.30,1427,20250407,9.32,1762,-11.46,20250106,1427,9.32,20250407,2570,-39.30,20240521,1427,9.32,20250407,0.62,Y,095720,500,587 억,,4396535,N,N,8181,N,00,N
20250410,150713,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1552,34,2,2.24,478303467,308879,117.29,1518,1569,1518,1973,1063,1518,1548.51,3.81,0,91223,1642,1579,1537,1474,1432,1559,1454,587,455,500,1120,1,1,115505985,1793,-9.24,0.57,12,0.27,-168.00,2702.00,2570,20240521,-39.61,1427,20250407,8.76,1762,-11.92,20250106,1427,8.76,20250407,2570,-39.61,20240521,1427,8.76,20250407,0.62,Y,095720,500,587 억,,4396535,N,N,4530,N,00,N
20250410,140711,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1553,35,2,2.31,453498079,292912,111.23,1518,1569,1518,1973,1063,1518,1548.24,3.81,0,85564,1642,1579,1537,1474,1432,1559,1454,587,455,500,1120,1,1,115505985,1794,-9.24,0.57,12,0.25,-168.00,2702.00,2570,20240521,-39.57,1427,20250407,8.83,1762,-11.86,20250106,1427,8.83,20250407,2570,-39.57,20240521,1427,8.83,20250407,0.62,Y,095720,500,587 억,,4396535,N,N,4530,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 160707 57 100.00 KOSPI 일반서비스 N N N N N 1560 0 3 0.00 207764122 134834 42.48 1523 1564 1520 2025 1092 1560 1540.87 3.88 0 -25719 1600 1580 1549 1529 1498 1590 1539 587 465 500 1150 1 1 115505985 1802 -9.29 0.58 12 0.12 -168.00 2702.00 2570 20240521 -39.30 1427 20250407 9.32 1762 -11.46 20250106 1427 9.32 20250407 2570 -39.30 20240521 1427 9.32 20250407 0.64 Y 095720 500 587 억 4486995 N N 5754 N 00 N
3 20250411 150713 57 100.00 KOSPI 일반서비스 N N N N N 1559 -1 5 -0.06 199459118 129506 40.80 1523 1564 1520 2025 1092 1560 1540.13 3.88 0 -24671 1600 1580 1549 1529 1498 1590 1539 587 465 500 1150 1 1 115505985 1801 -9.28 0.58 12 0.11 -168.00 2702.00 2570 20240521 -39.34 1427 20250407 9.25 1762 -11.52 20250106 1427 9.25 20250407 2570 -39.34 20240521 1427 9.25 20250407 0.64 Y 095720 500 587 억 4486995 N N 8181 N 00 N
4 20250411 140712 57 100.00 KOSPI 일반서비스 N N N N N 1549 -11 5 -0.71 181711856 118110 37.21 1523 1564 1520 2025 1092 1560 1538.47 3.88 0 -18945 1600 1580 1549 1529 1498 1590 1539 587 465 500 1150 1 1 115505985 1789 -9.22 0.57 12 0.10 -168.00 2702.00 2570 20240521 -39.73 1427 20250407 8.55 1762 -12.09 20250106 1427 8.55 20250407 2570 -39.73 20240521 1427 8.55 20250407 0.64 Y 095720 500 587 억 4486995 N N 8181 N 00 N
5 20250411 130714 57 100.00 KOSPI 일반서비스 N N N N N 1551 -9 5 -0.58 148727934 96895 30.53 1523 1556 1520 2025 1092 1560 1534.90 3.88 0 -14100 1600 1580 1549 1529 1498 1590 1539 587 465 500 1150 1 1 115505985 1791 -9.23 0.57 12 0.08 -168.00 2702.00 2570 20240521 -39.65 1427 20250407 8.69 1762 -11.98 20250106 1427 8.69 20250407 2570 -39.65 20240521 1427 8.69 20250407 0.64 Y 095720 500 587 억 4486995 N N 8181 N 00 N
6 20250411 120715 57 100.00 KOSPI 일반서비스 N N N N N 1535 -25 5 -1.60 127215119 82930 26.13 1523 1556 1520 2025 1092 1560 1533.96 3.88 0 -25282 1600 1580 1549 1529 1498 1590 1539 587 465 500 1150 1 1 115505985 1773 -9.14 0.57 12 0.07 -168.00 2702.00 2570 20240521 -40.27 1427 20250407 7.57 1762 -12.88 20250106 1427 7.57 20250407 2570 -40.27 20240521 1427 7.57 20250407 0.64 Y 095720 500 587 억 4486995 N N 8181 N 00 N
7 20250411 110713 57 100.00 KOSPI 일반서비스 N N N N N 1534 -26 5 -1.67 91348977 59523 18.75 1523 1556 1520 2025 1092 1560 1534.63 3.88 0 -31062 1600 1580 1549 1529 1498 1590 1539 587 465 500 1150 1 1 115505985 1772 -9.13 0.57 12 0.05 -168.00 2702.00 2570 20240521 -40.31 1427 20250407 7.50 1762 -12.94 20250106 1427 7.50 20250407 2570 -40.31 20240521 1427 7.50 20250407 0.64 Y 095720 500 587 억 4486995 N N 8181 N 00 N
8 20250411 100715 57 100.00 KOSPI 일반서비스 N N N N N 1530 -30 5 -1.92 59006676 38398 12.10 1523 1556 1520 2025 1092 1560 1536.63 3.88 0 -17441 1600 1580 1549 1529 1498 1590 1539 587 465 500 1150 1 1 115505985 1767 -9.11 0.57 12 0.03 -168.00 2702.00 2570 20240521 -40.47 1427 20250407 7.22 1762 -13.17 20250106 1427 7.22 20250407 2570 -40.47 20240521 1427 7.22 20250407 0.64 Y 095720 500 587 억 4486995 N N 8181 N 00 N
9 20250411 090717 57 100.00 KOSPI 일반서비스 N N N N N 1555 -5 5 -0.32 14636766 9530 3.00 1523 1556 1520 2025 1092 1560 1535.52 3.88 0 1728 1600 1580 1549 1529 1498 1590 1539 587 465 500 1150 1 1 115505985 1796 -9.26 0.58 12 0.01 -168.00 2702.00 2570 20240521 -39.49 1427 20250407 8.97 1762 -11.75 20250106 1427 8.97 20250407 2570 -39.49 20240521 1427 8.97 20250407 0.64 Y 095720 500 587 억 4486995 N N 8181 N 00 N
10 20250410 160709 57 100.00 KOSPI 일반서비스 N N N N N 1560 42 2 2.77 485147157 313272 118.96 1518 1569 1518 1973 1063 1518 1548.65 3.81 0 91743 1642 1579 1537 1474 1432 1559 1454 587 455 500 1120 1 1 115505985 1802 -9.29 0.58 12 0.27 -168.00 2702.00 2570 20240521 -39.30 1427 20250407 9.32 1762 -11.46 20250106 1427 9.32 20250407 2570 -39.30 20240521 1427 9.32 20250407 0.62 Y 095720 500 587 억 4396535 N N 8181 N 00 N
11 20250410 150713 57 100.00 KOSPI 일반서비스 N N N N N 1552 34 2 2.24 478303467 308879 117.29 1518 1569 1518 1973 1063 1518 1548.51 3.81 0 91223 1642 1579 1537 1474 1432 1559 1454 587 455 500 1120 1 1 115505985 1793 -9.24 0.57 12 0.27 -168.00 2702.00 2570 20240521 -39.61 1427 20250407 8.76 1762 -11.92 20250106 1427 8.76 20250407 2570 -39.61 20240521 1427 8.76 20250407 0.62 Y 095720 500 587 억 4396535 N N 4530 N 00 N
12 20250410 140711 57 100.00 KOSPI 일반서비스 N N N N N 1553 35 2 2.31 453498079 292912 111.23 1518 1569 1518 1973 1063 1518 1548.24 3.81 0 85564 1642 1579 1537 1474 1432 1559 1454 587 455 500 1120 1 1 115505985 1794 -9.24 0.57 12 0.25 -168.00 2702.00 2570 20240521 -39.57 1427 20250407 8.83 1762 -11.86 20250106 1427 8.83 20250407 2570 -39.57 20240521 1427 8.83 20250407 0.62 Y 095720 500 587 억 4396535 N N 4530 N 00 N