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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037710/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
20250429,160440,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28200,50,2,0.18,517003775,18355,51.31,28150,28300,28000,36550,19750,28150,28166.83,6.74,0,7609,28516,28332,28016,27832,27516,28425,27925,80,8400,1000,21390,50,1,7957190,2244,4.86,0.26,12,0.23,5803.00,106485.00,31600,20240426,-10.76,25650,20250407,9.94,30500,-7.54,20250225,25650,9.94,20250407,31600,-10.76,20240507,25650,9.94,20250407,0.63,Y,037710,1000,79 억,,536382,N,N,1331,N,00,N
20250429,150443,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28075,-75,5,-0.27,473052400,16790,46.94,28150,28300,28000,36550,19750,28150,28174.65,6.74,0,8223,28516,28332,28016,27832,27516,28425,27925,80,8400,1000,21390,50,1,7957190,2234,4.84,0.26,12,0.21,5803.00,106485.00,31600,20240426,-11.16,25650,20250407,9.45,30500,-7.95,20250225,25650,9.45,20250407,31600,-11.16,20240507,25650,9.45,20250407,0.63,Y,037710,1000,79 억,,536382,N,N,3517,N,00,N
20250429,140442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28150,0,3,0.00,431813775,15325,42.84,28150,28300,28000,36550,19750,28150,28177.08,6.74,0,7900,28516,28332,28016,27832,27516,28425,27925,80,8400,1000,21390,50,1,7957190,2240,4.85,0.26,12,0.19,5803.00,106485.00,31600,20240426,-10.92,25650,20250407,9.75,30500,-7.70,20250225,25650,9.75,20250407,31600,-10.92,20240507,25650,9.75,20250407,0.63,Y,037710,1000,79 억,,536382,N,N,3517,N,00,N
20250429,130444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28200,50,2,0.18,399657500,14183,39.65,28150,28300,28000,36550,19750,28150,28178.63,6.74,0,7573,28516,28332,28016,27832,27516,28425,27925,80,8400,1000,21390,50,1,7957190,2244,4.86,0.26,12,0.18,5803.00,106485.00,31600,20240426,-10.76,25650,20250407,9.94,30500,-7.54,20250225,25650,9.94,20250407,31600,-10.76,20240507,25650,9.94,20250407,0.63,Y,037710,1000,79 억,,536382,N,N,3517,N,00,N
20250429,120443,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28200,50,2,0.18,282252700,10010,27.98,28150,28300,28050,36550,19750,28150,28197.07,6.74,0,6702,28516,28332,28016,27832,27516,28425,27925,80,8400,1000,21390,50,1,7957190,2244,4.86,0.26,12,0.13,5803.00,106485.00,31600,20240426,-10.76,25650,20250407,9.94,30500,-7.54,20250225,25650,9.94,20250407,31600,-10.76,20240507,25650,9.94,20250407,0.63,Y,037710,1000,79 억,,536382,N,N,3517,N,00,N
20250429,110442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28250,100,2,0.36,253811000,9002,25.17,28150,28300,28050,36550,19750,28150,28194.96,6.74,0,6075,28516,28332,28016,27832,27516,28425,27925,80,8400,1000,21390,50,1,7957190,2248,4.87,0.27,12,0.11,5803.00,106485.00,31600,20240426,-10.60,25650,20250407,10.14,30500,-7.38,20250225,25650,10.14,20250407,31600,-10.60,20240507,25650,10.14,20250407,0.63,Y,037710,1000,79 억,,536382,N,N,3517,N,00,N
20250429,100444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28200,50,2,0.18,89129400,3167,8.85,28150,28250,28050,36550,19750,28150,28143.16,6.74,0,2284,28516,28332,28016,27832,27516,28425,27925,80,8400,1000,21390,50,1,7957190,2244,4.86,0.26,12,0.04,5803.00,106485.00,31600,20240426,-10.76,25650,20250407,9.94,30500,-7.54,20250225,25650,9.94,20250407,31600,-10.76,20240507,25650,9.94,20250407,0.63,Y,037710,1000,79 억,,536382,N,N,3517,N,00,N
20250429,090444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28150,0,3,0.00,816350,29,0.08,28150,28150,28150,36550,19750,28150,28150.00,6.74,0,1,28516,28332,28016,27832,27516,28425,27925,80,8400,1000,21390,50,1,7957190,2240,4.85,0.26,12,0.00,5803.00,106485.00,31600,20240426,-10.92,25650,20250407,9.75,30500,-7.70,20250225,25650,9.75,20250407,31600,-10.92,20240507,25650,9.75,20250407,0.63,Y,037710,1000,79 억,,536382,N,N,3517,N,00,N
20250428,160439,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28150,450,2,1.62,999690575,35769,255.75,27700,28200,27700,36000,19400,27700,27948.51,6.82,0,-5541,28000,27850,27750,27600,27500,27800,27550,80,8300,1000,21050,50,1,7957190,2240,4.85,0.26,12,0.45,5803.00,106485.00,31600,20240426,-10.92,25650,20250407,9.75,30500,-7.70,20250225,25650,9.75,20250407,31600,-10.92,20240507,25650,9.75,20250407,0.63,Y,037710,1000,79 억,,542429,N,N,3517,N,00,N
20250428,150442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28150,450,2,1.62,903887725,32363,231.40,27700,28200,27700,36000,19400,27700,27929.66,6.82,0,-5296,28000,27850,27750,27600,27500,27800,27550,80,8300,1000,21050,50,1,7957190,2240,4.85,0.26,12,0.41,5803.00,106485.00,31600,20240426,-10.92,25650,20250407,9.75,30500,-7.70,20250225,25650,9.75,20250407,31600,-10.92,20240507,25650,9.75,20250407,0.63,Y,037710,1000,79 억,,542429,N,N,1809,N,00,N
20250428,140441,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27900,200,2,0.72,448346200,16077,114.95,27700,28000,27700,36000,19400,27700,27887.43,6.82,0,2374,28000,27850,27750,27600,27500,27800,27550,80,8300,1000,21050,50,1,7957190,2220,4.81,0.26,12,0.20,5803.00,106485.00,31600,20240426,-11.71,25650,20250407,8.77,30500,-8.52,20250225,25650,8.77,20250407,31600,-11.71,20240507,25650,8.77,20250407,0.63,Y,037710,1000,79 억,,542429,N,N,1809,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 20250429 160440 57 100.00 KOSPI 유통 N N N N N 28200 50 2 0.18 517003775 18355 51.31 28150 28300 28000 36550 19750 28150 28166.83 6.74 0 7609 28516 28332 28016 27832 27516 28425 27925 80 8400 1000 21390 50 1 7957190 2244 4.86 0.26 12 0.23 5803.00 106485.00 31600 20240426 -10.76 25650 20250407 9.94 30500 -7.54 20250225 25650 9.94 20250407 31600 -10.76 20240507 25650 9.94 20250407 0.63 Y 037710 1000 79 억 536382 N N 1331 N 00 N
3 20250429 150443 57 100.00 KOSPI 유통 N N N N N 28075 -75 5 -0.27 473052400 16790 46.94 28150 28300 28000 36550 19750 28150 28174.65 6.74 0 8223 28516 28332 28016 27832 27516 28425 27925 80 8400 1000 21390 50 1 7957190 2234 4.84 0.26 12 0.21 5803.00 106485.00 31600 20240426 -11.16 25650 20250407 9.45 30500 -7.95 20250225 25650 9.45 20250407 31600 -11.16 20240507 25650 9.45 20250407 0.63 Y 037710 1000 79 억 536382 N N 3517 N 00 N
4 20250429 140442 57 100.00 KOSPI 유통 N N N N N 28150 0 3 0.00 431813775 15325 42.84 28150 28300 28000 36550 19750 28150 28177.08 6.74 0 7900 28516 28332 28016 27832 27516 28425 27925 80 8400 1000 21390 50 1 7957190 2240 4.85 0.26 12 0.19 5803.00 106485.00 31600 20240426 -10.92 25650 20250407 9.75 30500 -7.70 20250225 25650 9.75 20250407 31600 -10.92 20240507 25650 9.75 20250407 0.63 Y 037710 1000 79 억 536382 N N 3517 N 00 N
5 20250429 130444 57 100.00 KOSPI 유통 N N N N N 28200 50 2 0.18 399657500 14183 39.65 28150 28300 28000 36550 19750 28150 28178.63 6.74 0 7573 28516 28332 28016 27832 27516 28425 27925 80 8400 1000 21390 50 1 7957190 2244 4.86 0.26 12 0.18 5803.00 106485.00 31600 20240426 -10.76 25650 20250407 9.94 30500 -7.54 20250225 25650 9.94 20250407 31600 -10.76 20240507 25650 9.94 20250407 0.63 Y 037710 1000 79 억 536382 N N 3517 N 00 N
6 20250429 120443 57 100.00 KOSPI 유통 N N N N N 28200 50 2 0.18 282252700 10010 27.98 28150 28300 28050 36550 19750 28150 28197.07 6.74 0 6702 28516 28332 28016 27832 27516 28425 27925 80 8400 1000 21390 50 1 7957190 2244 4.86 0.26 12 0.13 5803.00 106485.00 31600 20240426 -10.76 25650 20250407 9.94 30500 -7.54 20250225 25650 9.94 20250407 31600 -10.76 20240507 25650 9.94 20250407 0.63 Y 037710 1000 79 억 536382 N N 3517 N 00 N
7 20250429 110442 57 100.00 KOSPI 유통 N N N N N 28250 100 2 0.36 253811000 9002 25.17 28150 28300 28050 36550 19750 28150 28194.96 6.74 0 6075 28516 28332 28016 27832 27516 28425 27925 80 8400 1000 21390 50 1 7957190 2248 4.87 0.27 12 0.11 5803.00 106485.00 31600 20240426 -10.60 25650 20250407 10.14 30500 -7.38 20250225 25650 10.14 20250407 31600 -10.60 20240507 25650 10.14 20250407 0.63 Y 037710 1000 79 억 536382 N N 3517 N 00 N
8 20250429 100444 57 100.00 KOSPI 유통 N N N N N 28200 50 2 0.18 89129400 3167 8.85 28150 28250 28050 36550 19750 28150 28143.16 6.74 0 2284 28516 28332 28016 27832 27516 28425 27925 80 8400 1000 21390 50 1 7957190 2244 4.86 0.26 12 0.04 5803.00 106485.00 31600 20240426 -10.76 25650 20250407 9.94 30500 -7.54 20250225 25650 9.94 20250407 31600 -10.76 20240507 25650 9.94 20250407 0.63 Y 037710 1000 79 억 536382 N N 3517 N 00 N
9 20250429 090444 57 100.00 KOSPI 유통 N N N N N 28150 0 3 0.00 816350 29 0.08 28150 28150 28150 36550 19750 28150 28150.00 6.74 0 1 28516 28332 28016 27832 27516 28425 27925 80 8400 1000 21390 50 1 7957190 2240 4.85 0.26 12 0.00 5803.00 106485.00 31600 20240426 -10.92 25650 20250407 9.75 30500 -7.70 20250225 25650 9.75 20250407 31600 -10.92 20240507 25650 9.75 20250407 0.63 Y 037710 1000 79 억 536382 N N 3517 N 00 N
10 20250428 160439 57 100.00 KOSPI 유통 N N N N N 28150 450 2 1.62 999690575 35769 255.75 27700 28200 27700 36000 19400 27700 27948.51 6.82 0 -5541 28000 27850 27750 27600 27500 27800 27550 80 8300 1000 21050 50 1 7957190 2240 4.85 0.26 12 0.45 5803.00 106485.00 31600 20240426 -10.92 25650 20250407 9.75 30500 -7.70 20250225 25650 9.75 20250407 31600 -10.92 20240507 25650 9.75 20250407 0.63 Y 037710 1000 79 억 542429 N N 3517 N 00 N
11 20250428 150442 57 100.00 KOSPI 유통 N N N N N 28150 450 2 1.62 903887725 32363 231.40 27700 28200 27700 36000 19400 27700 27929.66 6.82 0 -5296 28000 27850 27750 27600 27500 27800 27550 80 8300 1000 21050 50 1 7957190 2240 4.85 0.26 12 0.41 5803.00 106485.00 31600 20240426 -10.92 25650 20250407 9.75 30500 -7.70 20250225 25650 9.75 20250407 31600 -10.92 20240507 25650 9.75 20250407 0.63 Y 037710 1000 79 억 542429 N N 1809 N 00 N
12 20250428 140441 57 100.00 KOSPI 유통 N N N N N 27900 200 2 0.72 448346200 16077 114.95 27700 28000 27700 36000 19400 27700 27887.43 6.82 0 2374 28000 27850 27750 27600 27500 27800 27550 80 8300 1000 21050 50 1 7957190 2220 4.81 0.26 12 0.20 5803.00 106485.00 31600 20240426 -11.71 25650 20250407 8.77 30500 -8.52 20250225 25650 8.77 20250407 31600 -11.71 20240507 25650 8.77 20250407 0.63 Y 037710 1000 79 억 542429 N N 1809 N 00 N