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
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
20250414,160706,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11670,70,2,0.60,51811485,4448,57.77,11600,11700,11600,15080,8120,11600,11648.27,0.95,0,458,11726,11662,11616,11552,11506,11640,11530,58,3480,500,8810,10,1,11558200,1349,12.32,1.87,12,0.04,947.00,6233.00,17000,20240627,-31.35,11470,20250407,1.74,12300,-5.12,20250102,11470,1.74,20250407,17000,-31.35,20240627,11470,1.74,20250407,0.31,Y,094280,500,57 억,,109319,N,N,0,N,00,N
20250414,150712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11640,40,2,0.34,49957395,4289,55.70,11600,11700,11600,15080,8120,11600,11647.80,0.95,0,445,11726,11662,11616,11552,11506,11640,11530,58,3480,500,8810,10,1,11558200,1345,12.29,1.87,12,0.04,947.00,6233.00,17000,20240627,-31.53,11470,20250407,1.48,12300,-5.37,20250102,11470,1.48,20250407,17000,-31.53,20240627,11470,1.48,20250407,0.31,Y,094280,500,57 억,,109319,N,N,0,N,00,N
20250414,140710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11630,30,2,0.26,46220995,3968,51.53,11600,11700,11600,15080,8120,11600,11648.44,0.95,0,200,11726,11662,11616,11552,11506,11640,11530,58,3480,500,8810,10,1,11558200,1344,12.28,1.87,12,0.03,947.00,6233.00,17000,20240627,-31.59,11470,20250407,1.39,12300,-5.45,20250102,11470,1.39,20250407,17000,-31.59,20240627,11470,1.39,20250407,0.31,Y,094280,500,57 억,,109319,N,N,0,N,00,N
20250414,130709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11655,55,2,0.47,35588490,3054,39.66,11600,11700,11600,15080,8120,11600,11653.07,0.95,0,148,11726,11662,11616,11552,11506,11640,11530,58,3480,500,8810,10,1,11558200,1347,12.31,1.87,12,0.03,947.00,6233.00,17000,20240627,-31.44,11470,20250407,1.61,12300,-5.24,20250102,11470,1.61,20250407,17000,-31.44,20240627,11470,1.61,20250407,0.31,Y,094280,500,57 억,,109319,N,N,0,N,00,N
20250414,120712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11630,30,2,0.26,33342260,2861,37.16,11600,11700,11600,15080,8120,11600,11654.06,0.95,0,147,11726,11662,11616,11552,11506,11640,11530,58,3480,500,8810,10,1,11558200,1344,12.28,1.87,12,0.02,947.00,6233.00,17000,20240627,-31.59,11470,20250407,1.39,12300,-5.45,20250102,11470,1.39,20250407,17000,-31.59,20240627,11470,1.39,20250407,0.31,Y,094280,500,57 억,,109319,N,N,0,N,00,N
20250414,110707,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11660,60,2,0.52,13261680,1139,14.79,11600,11670,11600,15080,8120,11600,11643.27,0.95,0,14,11726,11662,11616,11552,11506,11640,11530,58,3480,500,8810,10,1,11558200,1348,12.31,1.87,12,0.01,947.00,6233.00,17000,20240627,-31.41,11470,20250407,1.66,12300,-5.20,20250102,11470,1.66,20250407,17000,-31.41,20240627,11470,1.66,20250407,0.31,Y,094280,500,57 억,,109319,N,N,0,N,00,N
20250414,100710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11630,30,2,0.26,8451550,726,9.43,11600,11670,11600,15080,8120,11600,11641.25,0.95,0,-44,11726,11662,11616,11552,11506,11640,11530,58,3480,500,8810,10,1,11558200,1344,12.28,1.87,12,0.01,947.00,6233.00,17000,20240627,-31.59,11470,20250407,1.39,12300,-5.45,20250102,11470,1.39,20250407,17000,-31.59,20240627,11470,1.39,20250407,0.31,Y,094280,500,57 억,,109319,N,N,0,N,00,N
20250414,090710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11610,10,2,0.09,220460,19,0.25,11600,11610,11600,15080,8120,11600,11603.16,0.95,0,-14,11726,11662,11616,11552,11506,11640,11530,58,3480,500,8810,10,1,11558200,1342,12.26,1.86,12,0.00,947.00,6233.00,17000,20240627,-31.71,11470,20250407,1.22,12300,-5.61,20250102,11470,1.22,20250407,17000,-31.71,20240627,11470,1.22,20250407,0.31,Y,094280,500,57 억,,109319,N,N,0,N,00,N
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
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 160706 57 100.00 KOSPI 일반서비스 N N N N N 11670 70 2 0.60 51811485 4448 57.77 11600 11700 11600 15080 8120 11600 11648.27 0.95 0 458 11726 11662 11616 11552 11506 11640 11530 58 3480 500 8810 10 1 11558200 1349 12.32 1.87 12 0.04 947.00 6233.00 17000 20240627 -31.35 11470 20250407 1.74 12300 -5.12 20250102 11470 1.74 20250407 17000 -31.35 20240627 11470 1.74 20250407 0.31 Y 094280 500 57 억 109319 N N 0 N 00 N
3 20250414 150712 57 100.00 KOSPI 일반서비스 N N N N N 11640 40 2 0.34 49957395 4289 55.70 11600 11700 11600 15080 8120 11600 11647.80 0.95 0 445 11726 11662 11616 11552 11506 11640 11530 58 3480 500 8810 10 1 11558200 1345 12.29 1.87 12 0.04 947.00 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 0.31 Y 094280 500 57 억 109319 N N 0 N 00 N
4 20250414 140710 57 100.00 KOSPI 일반서비스 N N N N N 11630 30 2 0.26 46220995 3968 51.53 11600 11700 11600 15080 8120 11600 11648.44 0.95 0 200 11726 11662 11616 11552 11506 11640 11530 58 3480 500 8810 10 1 11558200 1344 12.28 1.87 12 0.03 947.00 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 0.31 Y 094280 500 57 억 109319 N N 0 N 00 N
5 20250414 130709 57 100.00 KOSPI 일반서비스 N N N N N 11655 55 2 0.47 35588490 3054 39.66 11600 11700 11600 15080 8120 11600 11653.07 0.95 0 148 11726 11662 11616 11552 11506 11640 11530 58 3480 500 8810 10 1 11558200 1347 12.31 1.87 12 0.03 947.00 6233.00 17000 20240627 -31.44 11470 20250407 1.61 12300 -5.24 20250102 11470 1.61 20250407 17000 -31.44 20240627 11470 1.61 20250407 0.31 Y 094280 500 57 억 109319 N N 0 N 00 N
6 20250414 120712 57 100.00 KOSPI 일반서비스 N N N N N 11630 30 2 0.26 33342260 2861 37.16 11600 11700 11600 15080 8120 11600 11654.06 0.95 0 147 11726 11662 11616 11552 11506 11640 11530 58 3480 500 8810 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 0.31 Y 094280 500 57 억 109319 N N 0 N 00 N
7 20250414 110707 57 100.00 KOSPI 일반서비스 N N N N N 11660 60 2 0.52 13261680 1139 14.79 11600 11670 11600 15080 8120 11600 11643.27 0.95 0 14 11726 11662 11616 11552 11506 11640 11530 58 3480 500 8810 10 1 11558200 1348 12.31 1.87 12 0.01 947.00 6233.00 17000 20240627 -31.41 11470 20250407 1.66 12300 -5.20 20250102 11470 1.66 20250407 17000 -31.41 20240627 11470 1.66 20250407 0.31 Y 094280 500 57 억 109319 N N 0 N 00 N
8 20250414 100710 57 100.00 KOSPI 일반서비스 N N N N N 11630 30 2 0.26 8451550 726 9.43 11600 11670 11600 15080 8120 11600 11641.25 0.95 0 -44 11726 11662 11616 11552 11506 11640 11530 58 3480 500 8810 10 1 11558200 1344 12.28 1.87 12 0.01 947.00 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 0.31 Y 094280 500 57 억 109319 N N 0 N 00 N
9 20250414 090710 57 100.00 KOSPI 일반서비스 N N N N N 11610 10 2 0.09 220460 19 0.25 11600 11610 11600 15080 8120 11600 11603.16 0.95 0 -14 11726 11662 11616 11552 11506 11640 11530 58 3480 500 8810 10 1 11558200 1342 12.26 1.86 12 0.00 947.00 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 0.31 Y 094280 500 57 억 109319 N N 0 N 00 N
10 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
11 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
12 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