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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002700/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
20250404,160132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1484,2,2,0.13,346563981,234893,130.45,1482,1492,1464,1926,1038,1482,1475.41,2.48,0,6644,1516,1499,1482,1465,1448,1490,1456,355,444,500,1120,1,1,71047521,1054,74.20,1.26,12,0.33,20.00,1180.00,1916,20240408,-22.55,1289,20241209,15.13,1522,-2.50,20250327,1360,9.12,20250203,1916,-22.55,20240408,1289,15.13,20241209,1.74,Y,002700,500,355 억,,1764655,N,N,3704,N,00,N
20250404,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1489,7,2,0.47,323319015,219303,121.79,1482,1489,1464,1926,1038,1482,1474.30,2.48,0,5018,1516,1499,1482,1465,1448,1490,1456,355,444,500,1120,1,1,71047521,1058,74.45,1.26,12,0.31,20.00,1180.00,1916,20240408,-22.29,1289,20241209,15.52,1522,-2.17,20250327,1360,9.49,20250203,1916,-22.29,20240408,1289,15.52,20241209,1.74,Y,002700,500,355 억,,1764655,N,N,0,N,00,N
20250404,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1480,-2,5,-0.13,295492581,200536,111.37,1482,1489,1464,1926,1038,1482,1473.51,2.48,0,-8903,1516,1499,1482,1465,1448,1490,1456,355,444,500,1120,1,1,71047521,1052,74.00,1.25,12,0.28,20.00,1180.00,1916,20240408,-22.76,1289,20241209,14.82,1522,-2.76,20250327,1360,8.82,20250203,1916,-22.76,20240408,1289,14.82,20241209,1.74,Y,002700,500,355 억,,1764655,N,N,0,N,00,N
20250404,130132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1480,-2,5,-0.13,269951785,183205,101.74,1482,1489,1464,1926,1038,1482,1473.50,2.48,0,-8077,1516,1499,1482,1465,1448,1490,1456,355,444,500,1120,1,1,71047521,1052,74.00,1.25,12,0.26,20.00,1180.00,1916,20240408,-22.76,1289,20241209,14.82,1522,-2.76,20250327,1360,8.82,20250203,1916,-22.76,20240408,1289,14.82,20241209,1.74,Y,002700,500,355 억,,1764655,N,N,0,N,00,N
20250404,120132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1478,-4,5,-0.27,181842236,123316,68.48,1482,1489,1465,1926,1038,1482,1474.60,2.48,0,-2436,1516,1499,1482,1465,1448,1490,1456,355,444,500,1120,1,1,71047521,1050,73.90,1.25,12,0.17,20.00,1180.00,1916,20240408,-22.86,1289,20241209,14.66,1522,-2.89,20250327,1360,8.68,20250203,1916,-22.86,20240408,1289,14.66,20241209,1.74,Y,002700,500,355 억,,1764655,N,N,0,N,00,N
20250404,110131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1475,-7,5,-0.47,105484630,71502,39.71,1482,1489,1465,1926,1038,1482,1475.27,2.48,0,-2622,1516,1499,1482,1465,1448,1490,1456,355,444,500,1120,1,1,71047521,1048,73.75,1.25,12,0.10,20.00,1180.00,1916,20240408,-23.02,1289,20241209,14.43,1522,-3.09,20250327,1360,8.46,20250203,1916,-23.02,20240408,1289,14.43,20241209,1.74,Y,002700,500,355 억,,1764655,N,N,0,N,00,N
20250404,100131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1488,6,2,0.40,89140738,60441,33.57,1482,1489,1465,1926,1038,1482,1474.84,2.48,0,2722,1516,1499,1482,1465,1448,1490,1456,355,444,500,1120,1,1,71047521,1057,74.40,1.26,12,0.09,20.00,1180.00,1916,20240408,-22.34,1289,20241209,15.44,1522,-2.23,20250327,1360,9.41,20250203,1916,-22.34,20240408,1289,15.44,20241209,1.74,Y,002700,500,355 억,,1764655,N,N,0,N,00,N
20250404,090132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1472,-10,5,-0.67,1932481,1305,0.72,1482,1482,1472,1926,1038,1482,1480.83,2.48,0,-239,1516,1499,1482,1465,1448,1490,1456,355,444,500,1120,1,1,71047521,1046,73.60,1.25,12,0.00,20.00,1180.00,1916,20240408,-23.17,1289,20241209,14.20,1522,-3.29,20250327,1360,8.24,20250203,1916,-23.17,20240408,1289,14.20,20241209,1.74,Y,002700,500,355 억,,1764655,N,N,0,N,00,N
20250403,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1482,-6,5,-0.40,264285750,178087,152.11,1486,1499,1465,1934,1042,1488,1484.03,2.49,0,-1731,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1053,74.10,1.26,12,0.25,20.00,1180.00,1916,20240408,-22.65,1289,20241209,14.97,1522,-2.63,20250327,1360,8.97,20250203,1916,-22.65,20240408,1289,14.97,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N
20250403,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1483,-5,5,-0.34,254201487,171277,146.30,1486,1499,1465,1934,1042,1488,1484.15,2.49,0,2212,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1054,74.15,1.26,12,0.24,20.00,1180.00,1916,20240408,-22.60,1289,20241209,15.05,1522,-2.56,20250327,1360,9.04,20250203,1916,-22.60,20240408,1289,15.05,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N
20250403,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1489,1,2,0.07,204648131,137855,117.75,1486,1499,1465,1934,1042,1488,1484.52,2.49,0,12668,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1058,74.45,1.26,12,0.19,20.00,1180.00,1916,20240408,-22.29,1289,20241209,15.52,1522,-2.17,20250327,1360,9.49,20250203,1916,-22.29,20240408,1289,15.52,20241209,1.73,Y,002700,500,355 억,,1766528,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 20250404 160132 57 100.00 KOSPI 유통 N N N N N 1484 2 2 0.13 346563981 234893 130.45 1482 1492 1464 1926 1038 1482 1475.41 2.48 0 6644 1516 1499 1482 1465 1448 1490 1456 355 444 500 1120 1 1 71047521 1054 74.20 1.26 12 0.33 20.00 1180.00 1916 20240408 -22.55 1289 20241209 15.13 1522 -2.50 20250327 1360 9.12 20250203 1916 -22.55 20240408 1289 15.13 20241209 1.74 Y 002700 500 355 억 1764655 N N 3704 N 00 N
3 20250404 150132 57 100.00 KOSPI 유통 N N N N N 1489 7 2 0.47 323319015 219303 121.79 1482 1489 1464 1926 1038 1482 1474.30 2.48 0 5018 1516 1499 1482 1465 1448 1490 1456 355 444 500 1120 1 1 71047521 1058 74.45 1.26 12 0.31 20.00 1180.00 1916 20240408 -22.29 1289 20241209 15.52 1522 -2.17 20250327 1360 9.49 20250203 1916 -22.29 20240408 1289 15.52 20241209 1.74 Y 002700 500 355 억 1764655 N N 0 N 00 N
4 20250404 140133 57 100.00 KOSPI 유통 N N N N N 1480 -2 5 -0.13 295492581 200536 111.37 1482 1489 1464 1926 1038 1482 1473.51 2.48 0 -8903 1516 1499 1482 1465 1448 1490 1456 355 444 500 1120 1 1 71047521 1052 74.00 1.25 12 0.28 20.00 1180.00 1916 20240408 -22.76 1289 20241209 14.82 1522 -2.76 20250327 1360 8.82 20250203 1916 -22.76 20240408 1289 14.82 20241209 1.74 Y 002700 500 355 억 1764655 N N 0 N 00 N
5 20250404 130132 57 100.00 KOSPI 유통 N N N N N 1480 -2 5 -0.13 269951785 183205 101.74 1482 1489 1464 1926 1038 1482 1473.50 2.48 0 -8077 1516 1499 1482 1465 1448 1490 1456 355 444 500 1120 1 1 71047521 1052 74.00 1.25 12 0.26 20.00 1180.00 1916 20240408 -22.76 1289 20241209 14.82 1522 -2.76 20250327 1360 8.82 20250203 1916 -22.76 20240408 1289 14.82 20241209 1.74 Y 002700 500 355 억 1764655 N N 0 N 00 N
6 20250404 120132 57 100.00 KOSPI 유통 N N N N N 1478 -4 5 -0.27 181842236 123316 68.48 1482 1489 1465 1926 1038 1482 1474.60 2.48 0 -2436 1516 1499 1482 1465 1448 1490 1456 355 444 500 1120 1 1 71047521 1050 73.90 1.25 12 0.17 20.00 1180.00 1916 20240408 -22.86 1289 20241209 14.66 1522 -2.89 20250327 1360 8.68 20250203 1916 -22.86 20240408 1289 14.66 20241209 1.74 Y 002700 500 355 억 1764655 N N 0 N 00 N
7 20250404 110131 57 100.00 KOSPI 유통 N N N N N 1475 -7 5 -0.47 105484630 71502 39.71 1482 1489 1465 1926 1038 1482 1475.27 2.48 0 -2622 1516 1499 1482 1465 1448 1490 1456 355 444 500 1120 1 1 71047521 1048 73.75 1.25 12 0.10 20.00 1180.00 1916 20240408 -23.02 1289 20241209 14.43 1522 -3.09 20250327 1360 8.46 20250203 1916 -23.02 20240408 1289 14.43 20241209 1.74 Y 002700 500 355 억 1764655 N N 0 N 00 N
8 20250404 100131 57 100.00 KOSPI 유통 N N N N N 1488 6 2 0.40 89140738 60441 33.57 1482 1489 1465 1926 1038 1482 1474.84 2.48 0 2722 1516 1499 1482 1465 1448 1490 1456 355 444 500 1120 1 1 71047521 1057 74.40 1.26 12 0.09 20.00 1180.00 1916 20240408 -22.34 1289 20241209 15.44 1522 -2.23 20250327 1360 9.41 20250203 1916 -22.34 20240408 1289 15.44 20241209 1.74 Y 002700 500 355 억 1764655 N N 0 N 00 N
9 20250404 090132 57 100.00 KOSPI 유통 N N N N N 1472 -10 5 -0.67 1932481 1305 0.72 1482 1482 1472 1926 1038 1482 1480.83 2.48 0 -239 1516 1499 1482 1465 1448 1490 1456 355 444 500 1120 1 1 71047521 1046 73.60 1.25 12 0.00 20.00 1180.00 1916 20240408 -23.17 1289 20241209 14.20 1522 -3.29 20250327 1360 8.24 20250203 1916 -23.17 20240408 1289 14.20 20241209 1.74 Y 002700 500 355 억 1764655 N N 0 N 00 N
10 20250403 160131 57 100.00 KOSPI 유통 N N N N N 1482 -6 5 -0.40 264285750 178087 152.11 1486 1499 1465 1934 1042 1488 1484.03 2.49 0 -1731 1508 1497 1486 1475 1464 1503 1481 355 446 500 1130 1 1 71047521 1053 74.10 1.26 12 0.25 20.00 1180.00 1916 20240408 -22.65 1289 20241209 14.97 1522 -2.63 20250327 1360 8.97 20250203 1916 -22.65 20240408 1289 14.97 20241209 1.73 Y 002700 500 355 억 1766528 N N 9 N 00 N
11 20250403 150131 57 100.00 KOSPI 유통 N N N N N 1483 -5 5 -0.34 254201487 171277 146.30 1486 1499 1465 1934 1042 1488 1484.15 2.49 0 2212 1508 1497 1486 1475 1464 1503 1481 355 446 500 1130 1 1 71047521 1054 74.15 1.26 12 0.24 20.00 1180.00 1916 20240408 -22.60 1289 20241209 15.05 1522 -2.56 20250327 1360 9.04 20250203 1916 -22.60 20240408 1289 15.05 20241209 1.73 Y 002700 500 355 억 1766528 N N 9 N 00 N
12 20250403 140131 57 100.00 KOSPI 유통 N N N N N 1489 1 2 0.07 204648131 137855 117.75 1486 1499 1465 1934 1042 1488 1484.52 2.49 0 12668 1508 1497 1486 1475 1464 1503 1481 355 446 500 1130 1 1 71047521 1058 74.45 1.26 12 0.19 20.00 1180.00 1916 20240408 -22.29 1289 20241209 15.52 1522 -2.17 20250327 1360 9.49 20250203 1916 -22.29 20240408 1289 15.52 20241209 1.73 Y 002700 500 355 억 1766528 N N 9 N 00 N