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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031440/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
20250414,160356,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30150,200,2,0.67,100546050,3338,60.71,29950,30250,29950,38900,21000,29950,30121.64,2.14,0,1266,30316,30132,29766,29582,29216,30225,29675,194,8950,5000,19760,50,1,3872480,1168,10.43,0.40,12,0.09,2892.00,75794.00,44900,20241224,-32.85,28400,20250409,6.16,39000,-22.69,20250108,28400,6.16,20250409,44900,-32.85,20241224,28400,6.16,20250409,0.67,Y,031440,5000,193 억,,82782,N,N,177,N,00,N
20250414,150358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30100,150,2,0.50,94944550,3152,57.33,29950,30250,29950,38900,21000,29950,30122.00,2.14,0,1212,30316,30132,29766,29582,29216,30225,29675,194,8950,5000,19760,50,1,3872480,1166,10.41,0.40,12,0.08,2892.00,75794.00,44900,20241224,-32.96,28400,20250409,5.99,39000,-22.82,20250108,28400,5.99,20250409,44900,-32.96,20241224,28400,5.99,20250409,0.67,Y,031440,5000,193 억,,82782,N,N,172,N,00,N
20250414,140358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30200,250,2,0.83,86951250,2887,52.51,29950,30250,29950,38900,21000,29950,30118.20,2.14,0,1037,30316,30132,29766,29582,29216,30225,29675,194,8950,5000,19760,50,1,3872480,1169,10.44,0.40,12,0.07,2892.00,75794.00,44900,20241224,-32.74,28400,20250409,6.34,39000,-22.56,20250108,28400,6.34,20250409,44900,-32.74,20241224,28400,6.34,20250409,0.67,Y,031440,5000,193 억,,82782,N,N,172,N,00,N
20250414,130358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30150,200,2,0.67,71005350,2359,42.91,29950,30250,29950,38900,21000,29950,30099.77,2.14,0,900,30316,30132,29766,29582,29216,30225,29675,194,8950,5000,19760,50,1,3872480,1168,10.43,0.40,12,0.06,2892.00,75794.00,44900,20241224,-32.85,28400,20250409,6.16,39000,-22.69,20250108,28400,6.16,20250409,44900,-32.85,20241224,28400,6.16,20250409,0.67,Y,031440,5000,193 억,,82782,N,N,172,N,00,N
20250414,120359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30150,200,2,0.67,56443550,1875,34.10,29950,30250,29950,38900,21000,29950,30103.23,2.14,0,661,30316,30132,29766,29582,29216,30225,29675,194,8950,5000,19760,50,1,3872480,1168,10.43,0.40,12,0.05,2892.00,75794.00,44900,20241224,-32.85,28400,20250409,6.16,39000,-22.69,20250108,28400,6.16,20250409,44900,-32.85,20241224,28400,6.16,20250409,0.67,Y,031440,5000,193 억,,82782,N,N,172,N,00,N
20250414,110357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30150,200,2,0.67,48552350,1613,29.34,29950,30250,29950,38900,21000,29950,30100.65,2.14,0,758,30316,30132,29766,29582,29216,30225,29675,194,8950,5000,19760,50,1,3872480,1168,10.43,0.40,12,0.04,2892.00,75794.00,44900,20241224,-32.85,28400,20250409,6.16,39000,-22.69,20250108,28400,6.16,20250409,44900,-32.85,20241224,28400,6.16,20250409,0.67,Y,031440,5000,193 억,,82782,N,N,172,N,00,N
20250414,100358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30000,50,2,0.17,34010450,1130,20.55,29950,30250,29950,38900,21000,29950,30097.74,2.14,0,546,30316,30132,29766,29582,29216,30225,29675,194,8950,5000,19760,50,1,3872480,1162,10.37,0.40,12,0.03,2892.00,75794.00,44900,20241224,-33.18,28400,20250409,5.63,39000,-23.08,20250108,28400,5.63,20250409,44900,-33.18,20241224,28400,5.63,20250409,0.67,Y,031440,5000,193 억,,82782,N,N,172,N,00,N
20250414,090358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30000,50,2,0.17,1707850,57,1.04,29950,30000,29950,38900,21000,29950,29962.28,2.14,0,-27,30316,30132,29766,29582,29216,30225,29675,194,8950,5000,19760,50,1,3872480,1162,10.37,0.40,12,0.00,2892.00,75794.00,44900,20241224,-33.18,28400,20250409,5.63,39000,-23.08,20250108,28400,5.63,20250409,44900,-33.18,20241224,28400,5.63,20250409,0.67,Y,031440,5000,193 억,,82782,N,N,172,N,00,N
20250411,160354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29950,100,2,0.34,162854525,5487,75.23,29800,29950,29400,38800,20900,29850,29679.87,2.08,0,2103,30616,30232,29566,29182,28516,30425,29375,194,8950,5000,19700,50,1,3872480,1160,10.36,0.40,12,0.14,2892.00,75794.00,44900,20241224,-33.30,28400,20250409,5.46,39000,-23.21,20250108,28400,5.46,20250409,44900,-33.30,20241224,28400,5.46,20250409,0.68,Y,031440,5000,193 억,,80460,N,N,172,N,00,N
20250411,150357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29900,50,2,0.17,146116925,4928,67.56,29800,29900,29400,38800,20900,29850,29650.35,2.08,0,1805,30616,30232,29566,29182,28516,30425,29375,194,8950,5000,19700,50,1,3872480,1158,10.34,0.39,12,0.13,2892.00,75794.00,44900,20241224,-33.41,28400,20250409,5.28,39000,-23.33,20250108,28400,5.28,20250409,44900,-33.41,20241224,28400,5.28,20250409,0.68,Y,031440,5000,193 억,,80460,N,N,231,N,00,N
20250411,140357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29750,-100,5,-0.34,124844575,4213,57.76,29800,29900,29400,38800,20900,29850,29633.18,2.08,0,1536,30616,30232,29566,29182,28516,30425,29375,194,8950,5000,19700,50,1,3872480,1152,10.29,0.39,12,0.11,2892.00,75794.00,44900,20241224,-33.74,28400,20250409,4.75,39000,-23.72,20250108,28400,4.75,20250409,44900,-33.74,20241224,28400,4.75,20250409,0.68,Y,031440,5000,193 억,,80460,N,N,231,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 20250414 160356 57 100.00 KOSPI 일반서비스 N N N N N 30150 200 2 0.67 100546050 3338 60.71 29950 30250 29950 38900 21000 29950 30121.64 2.14 0 1266 30316 30132 29766 29582 29216 30225 29675 194 8950 5000 19760 50 1 3872480 1168 10.43 0.40 12 0.09 2892.00 75794.00 44900 20241224 -32.85 28400 20250409 6.16 39000 -22.69 20250108 28400 6.16 20250409 44900 -32.85 20241224 28400 6.16 20250409 0.67 Y 031440 5000 193 억 82782 N N 177 N 00 N
3 20250414 150358 57 100.00 KOSPI 일반서비스 N N N N N 30100 150 2 0.50 94944550 3152 57.33 29950 30250 29950 38900 21000 29950 30122.00 2.14 0 1212 30316 30132 29766 29582 29216 30225 29675 194 8950 5000 19760 50 1 3872480 1166 10.41 0.40 12 0.08 2892.00 75794.00 44900 20241224 -32.96 28400 20250409 5.99 39000 -22.82 20250108 28400 5.99 20250409 44900 -32.96 20241224 28400 5.99 20250409 0.67 Y 031440 5000 193 억 82782 N N 172 N 00 N
4 20250414 140358 57 100.00 KOSPI 일반서비스 N N N N N 30200 250 2 0.83 86951250 2887 52.51 29950 30250 29950 38900 21000 29950 30118.20 2.14 0 1037 30316 30132 29766 29582 29216 30225 29675 194 8950 5000 19760 50 1 3872480 1169 10.44 0.40 12 0.07 2892.00 75794.00 44900 20241224 -32.74 28400 20250409 6.34 39000 -22.56 20250108 28400 6.34 20250409 44900 -32.74 20241224 28400 6.34 20250409 0.67 Y 031440 5000 193 억 82782 N N 172 N 00 N
5 20250414 130358 57 100.00 KOSPI 일반서비스 N N N N N 30150 200 2 0.67 71005350 2359 42.91 29950 30250 29950 38900 21000 29950 30099.77 2.14 0 900 30316 30132 29766 29582 29216 30225 29675 194 8950 5000 19760 50 1 3872480 1168 10.43 0.40 12 0.06 2892.00 75794.00 44900 20241224 -32.85 28400 20250409 6.16 39000 -22.69 20250108 28400 6.16 20250409 44900 -32.85 20241224 28400 6.16 20250409 0.67 Y 031440 5000 193 억 82782 N N 172 N 00 N
6 20250414 120359 57 100.00 KOSPI 일반서비스 N N N N N 30150 200 2 0.67 56443550 1875 34.10 29950 30250 29950 38900 21000 29950 30103.23 2.14 0 661 30316 30132 29766 29582 29216 30225 29675 194 8950 5000 19760 50 1 3872480 1168 10.43 0.40 12 0.05 2892.00 75794.00 44900 20241224 -32.85 28400 20250409 6.16 39000 -22.69 20250108 28400 6.16 20250409 44900 -32.85 20241224 28400 6.16 20250409 0.67 Y 031440 5000 193 억 82782 N N 172 N 00 N
7 20250414 110357 57 100.00 KOSPI 일반서비스 N N N N N 30150 200 2 0.67 48552350 1613 29.34 29950 30250 29950 38900 21000 29950 30100.65 2.14 0 758 30316 30132 29766 29582 29216 30225 29675 194 8950 5000 19760 50 1 3872480 1168 10.43 0.40 12 0.04 2892.00 75794.00 44900 20241224 -32.85 28400 20250409 6.16 39000 -22.69 20250108 28400 6.16 20250409 44900 -32.85 20241224 28400 6.16 20250409 0.67 Y 031440 5000 193 억 82782 N N 172 N 00 N
8 20250414 100358 57 100.00 KOSPI 일반서비스 N N N N N 30000 50 2 0.17 34010450 1130 20.55 29950 30250 29950 38900 21000 29950 30097.74 2.14 0 546 30316 30132 29766 29582 29216 30225 29675 194 8950 5000 19760 50 1 3872480 1162 10.37 0.40 12 0.03 2892.00 75794.00 44900 20241224 -33.18 28400 20250409 5.63 39000 -23.08 20250108 28400 5.63 20250409 44900 -33.18 20241224 28400 5.63 20250409 0.67 Y 031440 5000 193 억 82782 N N 172 N 00 N
9 20250414 090358 57 100.00 KOSPI 일반서비스 N N N N N 30000 50 2 0.17 1707850 57 1.04 29950 30000 29950 38900 21000 29950 29962.28 2.14 0 -27 30316 30132 29766 29582 29216 30225 29675 194 8950 5000 19760 50 1 3872480 1162 10.37 0.40 12 0.00 2892.00 75794.00 44900 20241224 -33.18 28400 20250409 5.63 39000 -23.08 20250108 28400 5.63 20250409 44900 -33.18 20241224 28400 5.63 20250409 0.67 Y 031440 5000 193 억 82782 N N 172 N 00 N
10 20250411 160354 57 100.00 KOSPI 일반서비스 N N N N N 29950 100 2 0.34 162854525 5487 75.23 29800 29950 29400 38800 20900 29850 29679.87 2.08 0 2103 30616 30232 29566 29182 28516 30425 29375 194 8950 5000 19700 50 1 3872480 1160 10.36 0.40 12 0.14 2892.00 75794.00 44900 20241224 -33.30 28400 20250409 5.46 39000 -23.21 20250108 28400 5.46 20250409 44900 -33.30 20241224 28400 5.46 20250409 0.68 Y 031440 5000 193 억 80460 N N 172 N 00 N
11 20250411 150357 57 100.00 KOSPI 일반서비스 N N N N N 29900 50 2 0.17 146116925 4928 67.56 29800 29900 29400 38800 20900 29850 29650.35 2.08 0 1805 30616 30232 29566 29182 28516 30425 29375 194 8950 5000 19700 50 1 3872480 1158 10.34 0.39 12 0.13 2892.00 75794.00 44900 20241224 -33.41 28400 20250409 5.28 39000 -23.33 20250108 28400 5.28 20250409 44900 -33.41 20241224 28400 5.28 20250409 0.68 Y 031440 5000 193 억 80460 N N 231 N 00 N
12 20250411 140357 57 100.00 KOSPI 일반서비스 N N N N N 29750 -100 5 -0.34 124844575 4213 57.76 29800 29900 29400 38800 20900 29850 29633.18 2.08 0 1536 30616 30232 29566 29182 28516 30425 29375 194 8950 5000 19700 50 1 3872480 1152 10.29 0.39 12 0.11 2892.00 75794.00 44900 20241224 -33.74 28400 20250409 4.75 39000 -23.72 20250108 28400 4.75 20250409 44900 -33.74 20241224 28400 4.75 20250409 0.68 Y 031440 5000 193 억 80460 N N 231 N 00 N