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
272450/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
20250404,160951,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9250,410,2,4.64,1733082620,189940,138.14,8750,9310,8750,11490,6190,8840,9124.37,8.62,6130,5840,9146,8992,8896,8742,8646,8945,8695,522,2650,1000,6540,10,1,52200000,4829,5.04,2.00,12,0.36,1834.00,4614.00,14290,20240401,-35.27,8750,20250404,5.71,10600,-12.74,20250124,8750,5.71,20250404,14270,-35.18,20240502,8750,5.71,20250404,0.29,Y,272450,1000,522 억,,2250478,N,N,16181,N,00,N
20250404,151001,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9230,390,2,4.41,1676819930,183846,133.71,8750,9310,8750,11490,6190,8840,9120.79,8.63,6327,5185,9146,8992,8896,8742,8646,8945,8695,522,2650,1000,6540,10,1,52200000,4818,5.03,2.00,12,0.35,1834.00,4614.00,14290,20240401,-35.41,8750,20250404,5.49,10600,-12.92,20250124,8750,5.49,20250404,14270,-35.32,20240502,8750,5.49,20250404,0.29,Y,272450,1000,522 억,,2250675,N,N,39657,N,00,N
20250404,141003,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9200,360,2,4.07,1524769475,167330,121.70,8750,9310,8750,11490,6190,8840,9112.35,8.64,9309,8842,9146,8992,8896,8742,8646,8945,8695,522,2650,1000,6540,10,1,52200000,4802,5.02,1.99,12,0.32,1834.00,4614.00,14290,20240401,-35.62,8750,20250404,5.14,10600,-13.21,20250124,8750,5.14,20250404,14270,-35.53,20240502,8750,5.14,20250404,0.29,Y,272450,1000,522 억,,2253657,N,N,39657,N,00,N
20250404,131001,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9130,290,2,3.28,1329017530,146087,106.25,8750,9310,8750,11490,6190,8840,9097.44,8.66,14943,14283,9146,8992,8896,8742,8646,8945,8695,522,2650,1000,6540,10,1,52200000,4766,4.98,1.98,12,0.28,1834.00,4614.00,14290,20240401,-36.11,8750,20250404,4.34,10600,-13.87,20250124,8750,4.34,20250404,14270,-36.02,20240502,8750,4.34,20250404,0.29,Y,272450,1000,522 억,,2259291,N,N,39657,N,00,N
20250404,120954,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9080,240,2,2.71,1161136330,127698,92.88,8750,9310,8750,11490,6190,8840,9092.83,8.67,18944,18841,9146,8992,8896,8742,8646,8945,8695,522,2650,1000,6540,10,1,52200000,4740,4.95,1.97,12,0.24,1834.00,4614.00,14290,20240401,-36.46,8750,20250404,3.77,10600,-14.34,20250124,8750,3.77,20250404,14270,-36.37,20240502,8750,3.77,20250404,0.29,Y,272450,1000,522 억,,2263292,N,N,39657,N,00,N
20250404,110959,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9260,420,2,4.75,823582030,91102,66.26,8750,9260,8750,11490,6190,8840,9040.22,8.63,8304,7415,9146,8992,8896,8742,8646,8945,8695,522,2650,1000,6540,10,1,52200000,4834,5.05,2.01,12,0.17,1834.00,4614.00,14290,20240401,-35.20,8750,20250404,5.83,10600,-12.64,20250124,8750,5.83,20250404,14270,-35.11,20240502,8750,5.83,20250404,0.29,Y,272450,1000,522 억,,2252652,N,N,39657,N,00,N
20250404,100958,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9100,260,2,2.94,597461080,66382,48.28,8750,9140,8750,11490,6190,8840,9000.35,8.60,343,596,9146,8992,8896,8742,8646,8945,8695,522,2650,1000,6540,10,1,52200000,4750,4.96,1.97,12,0.13,1834.00,4614.00,14290,20240401,-36.32,8750,20250404,4.00,10600,-14.15,20250124,8750,4.00,20250404,14270,-36.23,20240502,8750,4.00,20250404,0.29,Y,272450,1000,522 억,,2244691,N,N,39657,N,00,N
20250404,091003,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8810,-30,5,-0.34,47505410,5407,3.93,8750,8820,8750,11490,6190,8840,8785.91,8.58,-4135,-3456,9146,8992,8896,8742,8646,8945,8695,522,2650,1000,6540,10,1,52200000,4599,4.80,1.91,12,0.01,1834.00,4614.00,14290,20240401,-38.35,8750,20250404,0.69,10600,-16.89,20250124,8750,0.69,20250404,14270,-38.26,20240502,8750,0.69,20250404,0.29,Y,272450,1000,522 억,,2240213,N,N,39657,N,00,N
20250403,160942,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8840,-200,5,-2.21,1216171520,137494,100.00,9000,9050,8800,11750,6330,9040,8845.28,8.60,-61208,-59598,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4614,4.82,1.92,12,0.26,1834.00,4614.00,14290,20240401,-38.14,8800,20250403,0.45,10600,-16.60,20250124,8800,0.45,20250403,14270,-38.05,20240502,8800,0.45,20250403,0.28,Y,272450,1000,522 억,,2243518,N,N,39657,N,00,N
20250403,150950,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8830,-210,5,-2.32,1165929260,131812,95.87,9000,9050,8800,11750,6330,9040,8845.40,8.61,-58697,-56884,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4609,4.81,1.91,12,0.25,1834.00,4614.00,14290,20240401,-38.21,8800,20250403,0.34,10600,-16.70,20250124,8800,0.34,20250403,14270,-38.12,20240502,8800,0.34,20250403,0.28,Y,272450,1000,522 억,,2246029,N,N,25242,N,00,N
20250403,140950,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8850,-190,5,-2.10,1037049745,117232,85.26,9000,9050,8800,11750,6330,9040,8846.13,8.63,-52956,-51461,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4620,4.83,1.92,12,0.22,1834.00,4614.00,14290,20240401,-38.07,8800,20250403,0.57,10600,-16.51,20250124,8800,0.57,20250403,14270,-37.98,20240502,8800,0.57,20250403,0.28,Y,272450,1000,522 억,,2251770,N,N,25242,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 160951 57 100.00 KOSPI 신저가 운송·창고 N N N N N 9250 410 2 4.64 1733082620 189940 138.14 8750 9310 8750 11490 6190 8840 9124.37 8.62 6130 5840 9146 8992 8896 8742 8646 8945 8695 522 2650 1000 6540 10 1 52200000 4829 5.04 2.00 12 0.36 1834.00 4614.00 14290 20240401 -35.27 8750 20250404 5.71 10600 -12.74 20250124 8750 5.71 20250404 14270 -35.18 20240502 8750 5.71 20250404 0.29 Y 272450 1000 522 억 2250478 N N 16181 N 00 N
3 20250404 151001 57 100.00 KOSPI 신저가 운송·창고 N N N N N 9230 390 2 4.41 1676819930 183846 133.71 8750 9310 8750 11490 6190 8840 9120.79 8.63 6327 5185 9146 8992 8896 8742 8646 8945 8695 522 2650 1000 6540 10 1 52200000 4818 5.03 2.00 12 0.35 1834.00 4614.00 14290 20240401 -35.41 8750 20250404 5.49 10600 -12.92 20250124 8750 5.49 20250404 14270 -35.32 20240502 8750 5.49 20250404 0.29 Y 272450 1000 522 억 2250675 N N 39657 N 00 N
4 20250404 141003 57 100.00 KOSPI 신저가 운송·창고 N N N N N 9200 360 2 4.07 1524769475 167330 121.70 8750 9310 8750 11490 6190 8840 9112.35 8.64 9309 8842 9146 8992 8896 8742 8646 8945 8695 522 2650 1000 6540 10 1 52200000 4802 5.02 1.99 12 0.32 1834.00 4614.00 14290 20240401 -35.62 8750 20250404 5.14 10600 -13.21 20250124 8750 5.14 20250404 14270 -35.53 20240502 8750 5.14 20250404 0.29 Y 272450 1000 522 억 2253657 N N 39657 N 00 N
5 20250404 131001 57 100.00 KOSPI 신저가 운송·창고 N N N N N 9130 290 2 3.28 1329017530 146087 106.25 8750 9310 8750 11490 6190 8840 9097.44 8.66 14943 14283 9146 8992 8896 8742 8646 8945 8695 522 2650 1000 6540 10 1 52200000 4766 4.98 1.98 12 0.28 1834.00 4614.00 14290 20240401 -36.11 8750 20250404 4.34 10600 -13.87 20250124 8750 4.34 20250404 14270 -36.02 20240502 8750 4.34 20250404 0.29 Y 272450 1000 522 억 2259291 N N 39657 N 00 N
6 20250404 120954 57 100.00 KOSPI 신저가 운송·창고 N N N N N 9080 240 2 2.71 1161136330 127698 92.88 8750 9310 8750 11490 6190 8840 9092.83 8.67 18944 18841 9146 8992 8896 8742 8646 8945 8695 522 2650 1000 6540 10 1 52200000 4740 4.95 1.97 12 0.24 1834.00 4614.00 14290 20240401 -36.46 8750 20250404 3.77 10600 -14.34 20250124 8750 3.77 20250404 14270 -36.37 20240502 8750 3.77 20250404 0.29 Y 272450 1000 522 억 2263292 N N 39657 N 00 N
7 20250404 110959 57 100.00 KOSPI 신저가 운송·창고 N N N N N 9260 420 2 4.75 823582030 91102 66.26 8750 9260 8750 11490 6190 8840 9040.22 8.63 8304 7415 9146 8992 8896 8742 8646 8945 8695 522 2650 1000 6540 10 1 52200000 4834 5.05 2.01 12 0.17 1834.00 4614.00 14290 20240401 -35.20 8750 20250404 5.83 10600 -12.64 20250124 8750 5.83 20250404 14270 -35.11 20240502 8750 5.83 20250404 0.29 Y 272450 1000 522 억 2252652 N N 39657 N 00 N
8 20250404 100958 57 100.00 KOSPI 신저가 운송·창고 N N N N N 9100 260 2 2.94 597461080 66382 48.28 8750 9140 8750 11490 6190 8840 9000.35 8.60 343 596 9146 8992 8896 8742 8646 8945 8695 522 2650 1000 6540 10 1 52200000 4750 4.96 1.97 12 0.13 1834.00 4614.00 14290 20240401 -36.32 8750 20250404 4.00 10600 -14.15 20250124 8750 4.00 20250404 14270 -36.23 20240502 8750 4.00 20250404 0.29 Y 272450 1000 522 억 2244691 N N 39657 N 00 N
9 20250404 091003 57 100.00 KOSPI 신저가 운송·창고 N N N N N 8810 -30 5 -0.34 47505410 5407 3.93 8750 8820 8750 11490 6190 8840 8785.91 8.58 -4135 -3456 9146 8992 8896 8742 8646 8945 8695 522 2650 1000 6540 10 1 52200000 4599 4.80 1.91 12 0.01 1834.00 4614.00 14290 20240401 -38.35 8750 20250404 0.69 10600 -16.89 20250124 8750 0.69 20250404 14270 -38.26 20240502 8750 0.69 20250404 0.29 Y 272450 1000 522 억 2240213 N N 39657 N 00 N
10 20250403 160942 57 100.00 KOSPI 신저가 운송·창고 N N N N N 8840 -200 5 -2.21 1216171520 137494 100.00 9000 9050 8800 11750 6330 9040 8845.28 8.60 -61208 -59598 9333 9186 9103 8956 8873 9145 8915 522 2710 1000 6680 10 1 52200000 4614 4.82 1.92 12 0.26 1834.00 4614.00 14290 20240401 -38.14 8800 20250403 0.45 10600 -16.60 20250124 8800 0.45 20250403 14270 -38.05 20240502 8800 0.45 20250403 0.28 Y 272450 1000 522 억 2243518 N N 39657 N 00 N
11 20250403 150950 57 100.00 KOSPI 신저가 운송·창고 N N N N N 8830 -210 5 -2.32 1165929260 131812 95.87 9000 9050 8800 11750 6330 9040 8845.40 8.61 -58697 -56884 9333 9186 9103 8956 8873 9145 8915 522 2710 1000 6680 10 1 52200000 4609 4.81 1.91 12 0.25 1834.00 4614.00 14290 20240401 -38.21 8800 20250403 0.34 10600 -16.70 20250124 8800 0.34 20250403 14270 -38.12 20240502 8800 0.34 20250403 0.28 Y 272450 1000 522 억 2246029 N N 25242 N 00 N
12 20250403 140950 57 100.00 KOSPI 신저가 운송·창고 N N N N N 8850 -190 5 -2.10 1037049745 117232 85.26 9000 9050 8800 11750 6330 9040 8846.13 8.63 -52956 -51461 9333 9186 9103 8956 8873 9145 8915 522 2710 1000 6680 10 1 52200000 4620 4.83 1.92 12 0.22 1834.00 4614.00 14290 20240401 -38.07 8800 20250403 0.57 10600 -16.51 20250124 8800 0.57 20250403 14270 -37.98 20240502 8800 0.57 20250403 0.28 Y 272450 1000 522 억 2251770 N N 25242 N 00 N