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
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
20250414,160711,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1565,5,2,0.32,315995211,200936,148.79,1547,1596,1547,2025,1092,1560,1572.64,3.86,0,29798,1592,1576,1548,1532,1504,1584,1540,587,465,500,1150,1,1,115505985,1808,-9.32,0.58,12,0.17,-168.00,2702.00,2570,20240521,-39.11,1427,20250407,9.67,1762,-11.18,20250106,1427,9.67,20250407,2570,-39.11,20240521,1427,9.67,20250407,0.63,Y,095720,500,587 억,,4461772,N,N,6554,N,00,N
20250414,150717,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1579,19,2,1.22,296754139,188687,139.72,1547,1596,1547,2025,1092,1560,1572.73,3.86,0,29797,1592,1576,1548,1532,1504,1584,1540,587,465,500,1150,1,1,115505985,1824,-9.40,0.58,12,0.16,-168.00,2702.00,2570,20240521,-38.56,1427,20250407,10.65,1762,-10.39,20250106,1427,10.65,20250407,2570,-38.56,20240521,1427,10.65,20250407,0.63,Y,095720,500,587 억,,4461772,N,N,5754,N,00,N
20250414,140715,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1580,20,2,1.28,252292408,160463,118.82,1547,1596,1547,2025,1092,1560,1572.28,3.86,0,16135,1592,1576,1548,1532,1504,1584,1540,587,465,500,1150,1,1,115505985,1825,-9.40,0.58,12,0.14,-168.00,2702.00,2570,20240521,-38.52,1427,20250407,10.72,1762,-10.33,20250106,1427,10.72,20250407,2570,-38.52,20240521,1427,10.72,20250407,0.63,Y,095720,500,587 억,,4461772,N,N,5754,N,00,N
20250414,130714,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1575,15,2,0.96,181910617,115873,85.80,1547,1596,1547,2025,1092,1560,1569.91,3.86,0,11064,1592,1576,1548,1532,1504,1584,1540,587,465,500,1150,1,1,115505985,1819,-9.38,0.58,12,0.10,-168.00,2702.00,2570,20240521,-38.72,1427,20250407,10.37,1762,-10.61,20250106,1427,10.37,20250407,2570,-38.72,20240521,1427,10.37,20250407,0.63,Y,095720,500,587 억,,4461772,N,N,5754,N,00,N
20250414,120717,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1569,9,2,0.58,120568244,77021,57.03,1547,1573,1547,2025,1092,1560,1565.39,3.86,0,7464,1592,1576,1548,1532,1504,1584,1540,587,465,500,1150,1,1,115505985,1812,-9.34,0.58,12,0.07,-168.00,2702.00,2570,20240521,-38.95,1427,20250407,9.95,1762,-10.95,20250106,1427,9.95,20250407,2570,-38.95,20240521,1427,9.95,20250407,0.63,Y,095720,500,587 억,,4461772,N,N,5754,N,00,N
20250414,110712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1569,9,2,0.58,104246861,66606,49.32,1547,1573,1547,2025,1092,1560,1565.13,3.86,0,4264,1592,1576,1548,1532,1504,1584,1540,587,465,500,1150,1,1,115505985,1812,-9.34,0.58,12,0.06,-168.00,2702.00,2570,20240521,-38.95,1427,20250407,9.95,1762,-10.95,20250106,1427,9.95,20250407,2570,-38.95,20240521,1427,9.95,20250407,0.63,Y,095720,500,587 억,,4461772,N,N,5754,N,00,N
20250414,100715,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1560,0,3,0.00,47793196,30509,22.59,1547,1573,1547,2025,1092,1560,1566.53,3.86,0,-9287,1592,1576,1548,1532,1504,1584,1540,587,465,500,1150,1,1,115505985,1802,-9.29,0.58,12,0.03,-168.00,2702.00,2570,20240521,-39.30,1427,20250407,9.32,1762,-11.46,20250106,1427,9.32,20250407,2570,-39.30,20240521,1427,9.32,20250407,0.63,Y,095720,500,587 억,,4461772,N,N,5754,N,00,N
20250414,090715,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1566,6,2,0.38,6857681,4397,3.26,1547,1571,1547,2025,1092,1560,1559.63,3.86,0,-969,1592,1576,1548,1532,1504,1584,1540,587,465,500,1150,1,1,115505985,1809,-9.32,0.58,12,0.00,-168.00,2702.00,2570,20240521,-39.07,1427,20250407,9.74,1762,-11.12,20250106,1427,9.74,20250407,2570,-39.07,20240521,1427,9.74,20250407,0.63,Y,095720,500,587 억,,4461772,N,N,5754,N,00,N
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
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 160711 57 100.00 KOSPI 일반서비스 N N N N N 1565 5 2 0.32 315995211 200936 148.79 1547 1596 1547 2025 1092 1560 1572.64 3.86 0 29798 1592 1576 1548 1532 1504 1584 1540 587 465 500 1150 1 1 115505985 1808 -9.32 0.58 12 0.17 -168.00 2702.00 2570 20240521 -39.11 1427 20250407 9.67 1762 -11.18 20250106 1427 9.67 20250407 2570 -39.11 20240521 1427 9.67 20250407 0.63 Y 095720 500 587 억 4461772 N N 6554 N 00 N
3 20250414 150717 57 100.00 KOSPI 일반서비스 N N N N N 1579 19 2 1.22 296754139 188687 139.72 1547 1596 1547 2025 1092 1560 1572.73 3.86 0 29797 1592 1576 1548 1532 1504 1584 1540 587 465 500 1150 1 1 115505985 1824 -9.40 0.58 12 0.16 -168.00 2702.00 2570 20240521 -38.56 1427 20250407 10.65 1762 -10.39 20250106 1427 10.65 20250407 2570 -38.56 20240521 1427 10.65 20250407 0.63 Y 095720 500 587 억 4461772 N N 5754 N 00 N
4 20250414 140715 57 100.00 KOSPI 일반서비스 N N N N N 1580 20 2 1.28 252292408 160463 118.82 1547 1596 1547 2025 1092 1560 1572.28 3.86 0 16135 1592 1576 1548 1532 1504 1584 1540 587 465 500 1150 1 1 115505985 1825 -9.40 0.58 12 0.14 -168.00 2702.00 2570 20240521 -38.52 1427 20250407 10.72 1762 -10.33 20250106 1427 10.72 20250407 2570 -38.52 20240521 1427 10.72 20250407 0.63 Y 095720 500 587 억 4461772 N N 5754 N 00 N
5 20250414 130714 57 100.00 KOSPI 일반서비스 N N N N N 1575 15 2 0.96 181910617 115873 85.80 1547 1596 1547 2025 1092 1560 1569.91 3.86 0 11064 1592 1576 1548 1532 1504 1584 1540 587 465 500 1150 1 1 115505985 1819 -9.38 0.58 12 0.10 -168.00 2702.00 2570 20240521 -38.72 1427 20250407 10.37 1762 -10.61 20250106 1427 10.37 20250407 2570 -38.72 20240521 1427 10.37 20250407 0.63 Y 095720 500 587 억 4461772 N N 5754 N 00 N
6 20250414 120717 57 100.00 KOSPI 일반서비스 N N N N N 1569 9 2 0.58 120568244 77021 57.03 1547 1573 1547 2025 1092 1560 1565.39 3.86 0 7464 1592 1576 1548 1532 1504 1584 1540 587 465 500 1150 1 1 115505985 1812 -9.34 0.58 12 0.07 -168.00 2702.00 2570 20240521 -38.95 1427 20250407 9.95 1762 -10.95 20250106 1427 9.95 20250407 2570 -38.95 20240521 1427 9.95 20250407 0.63 Y 095720 500 587 억 4461772 N N 5754 N 00 N
7 20250414 110712 57 100.00 KOSPI 일반서비스 N N N N N 1569 9 2 0.58 104246861 66606 49.32 1547 1573 1547 2025 1092 1560 1565.13 3.86 0 4264 1592 1576 1548 1532 1504 1584 1540 587 465 500 1150 1 1 115505985 1812 -9.34 0.58 12 0.06 -168.00 2702.00 2570 20240521 -38.95 1427 20250407 9.95 1762 -10.95 20250106 1427 9.95 20250407 2570 -38.95 20240521 1427 9.95 20250407 0.63 Y 095720 500 587 억 4461772 N N 5754 N 00 N
8 20250414 100715 57 100.00 KOSPI 일반서비스 N N N N N 1560 0 3 0.00 47793196 30509 22.59 1547 1573 1547 2025 1092 1560 1566.53 3.86 0 -9287 1592 1576 1548 1532 1504 1584 1540 587 465 500 1150 1 1 115505985 1802 -9.29 0.58 12 0.03 -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 0.63 Y 095720 500 587 억 4461772 N N 5754 N 00 N
9 20250414 090715 57 100.00 KOSPI 일반서비스 N N N N N 1566 6 2 0.38 6857681 4397 3.26 1547 1571 1547 2025 1092 1560 1559.63 3.86 0 -969 1592 1576 1548 1532 1504 1584 1540 587 465 500 1150 1 1 115505985 1809 -9.32 0.58 12 0.00 -168.00 2702.00 2570 20240521 -39.07 1427 20250407 9.74 1762 -11.12 20250106 1427 9.74 20250407 2570 -39.07 20240521 1427 9.74 20250407 0.63 Y 095720 500 587 억 4461772 N N 5754 N 00 N
10 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
11 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
12 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