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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009810/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
20250407,160233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,301,-8,5,-2.59,80713477,267517,159.39,299,309,299,401,217,309,301.71,1.88,0,1643,320,314,306,300,292,317,303,152,92,100,180,1,1,151887500,457,-33.44,0.62,12,0.18,-9.00,484.00,1315,20240620,-77.11,295,20241115,2.03,425,-29.18,20250113,296,1.69,20250305,1315,-77.11,20240620,295,2.03,20241115,0.00,Y,009810,100,151 억,,2860419,N,N,88,N,00,N
20250407,150235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-7,5,-2.27,73225822,242527,144.50,299,309,299,401,217,309,301.93,1.88,0,12225,320,314,306,300,292,317,303,152,92,100,180,1,1,151887500,459,-33.56,0.62,12,0.16,-9.00,484.00,1315,20240620,-77.03,295,20241115,2.37,425,-28.94,20250113,296,2.03,20250305,1315,-77.03,20240620,295,2.37,20241115,0.00,Y,009810,100,151 억,,2860419,N,N,1015,N,00,N
20250407,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-7,5,-2.27,59735748,197790,117.85,299,309,299,401,217,309,302.02,1.88,0,12734,320,314,306,300,292,317,303,152,92,100,180,1,1,151887500,459,-33.56,0.62,12,0.13,-9.00,484.00,1315,20240620,-77.03,295,20241115,2.37,425,-28.94,20250113,296,2.03,20250305,1315,-77.03,20240620,295,2.37,20241115,0.00,Y,009810,100,151 억,,2860419,N,N,1015,N,00,N
20250407,130233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,303,-6,5,-1.94,50558517,167243,99.65,299,309,299,401,217,309,302.31,1.88,0,14322,320,314,306,300,292,317,303,152,92,100,180,1,1,151887500,460,-33.67,0.63,12,0.11,-9.00,484.00,1315,20240620,-76.96,295,20241115,2.71,425,-28.71,20250113,296,2.36,20250305,1315,-76.96,20240620,295,2.71,20241115,0.00,Y,009810,100,151 억,,2860419,N,N,1015,N,00,N
20250407,120234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-5,5,-1.62,41803405,138246,82.37,299,309,299,401,217,309,302.38,1.88,0,9552,320,314,306,300,292,317,303,152,92,100,180,1,1,151887500,462,-33.78,0.63,12,0.09,-9.00,484.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,296,2.70,20250305,1315,-76.88,20240620,295,3.05,20241115,0.00,Y,009810,100,151 억,,2860419,N,N,1015,N,00,N
20250407,110234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-5,5,-1.62,36890349,122180,72.80,299,309,299,401,217,309,301.93,1.88,0,-2527,320,314,306,300,292,317,303,152,92,100,180,1,1,151887500,462,-33.78,0.63,12,0.08,-9.00,484.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,296,2.70,20250305,1315,-76.88,20240620,295,3.05,20241115,0.00,Y,009810,100,151 억,,2860419,N,N,1015,N,00,N
20250407,100234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,303,-6,5,-1.94,22299915,73934,44.05,299,309,299,401,217,309,301.62,1.88,0,-3568,320,314,306,300,292,317,303,152,92,100,180,1,1,151887500,460,-33.67,0.63,12,0.05,-9.00,484.00,1315,20240620,-76.96,295,20241115,2.71,425,-28.71,20250113,296,2.36,20250305,1315,-76.96,20240620,295,2.71,20241115,0.00,Y,009810,100,151 억,,2860419,N,N,1015,N,00,N
20250407,090234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,300,-9,5,-2.91,2607448,8718,5.19,299,303,299,401,217,309,299.09,1.88,0,1524,320,314,306,300,292,317,303,152,92,100,180,1,1,151887500,456,-33.33,0.62,12,0.01,-9.00,484.00,1315,20240620,-77.19,295,20241115,1.69,425,-29.41,20250113,296,1.35,20250305,1315,-77.19,20240620,295,1.69,20241115,0.00,Y,009810,100,151 억,,2860419,N,N,1015,N,00,N
20250404,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,8,2,2.66,51518369,167756,80.74,298,312,298,391,211,301,307.10,1.85,0,53946,309,304,302,297,295,304,297,152,90,100,180,1,1,151887500,469,-34.33,0.64,12,0.11,-9.00,484.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,296,4.39,20250305,1315,-76.50,20240620,295,4.75,20241115,0.00,Y,009810,100,151 억,,2806824,N,N,1015,N,00,N
20250404,150235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,10,2,3.32,51127765,166494,80.13,298,312,298,391,211,301,307.08,1.85,0,54114,309,304,302,297,295,304,297,152,90,100,180,1,1,151887500,472,-34.56,0.64,12,0.11,-9.00,484.00,1315,20240620,-76.35,295,20241115,5.42,425,-26.82,20250113,296,5.07,20250305,1315,-76.35,20240620,295,5.42,20241115,0.00,Y,009810,100,151 억,,2806824,N,N,0,N,00,N
20250404,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,7,2,2.33,47455203,154595,74.40,298,312,298,391,211,301,306.96,1.85,0,46863,309,304,302,297,295,304,297,152,90,100,180,1,1,151887500,468,-34.22,0.64,12,0.10,-9.00,484.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,296,4.05,20250305,1315,-76.58,20240620,295,4.41,20241115,0.00,Y,009810,100,151 억,,2806824,N,N,0,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 20250407 160233 57 100.00 KOSPI 유통 N N N N N 301 -8 5 -2.59 80713477 267517 159.39 299 309 299 401 217 309 301.71 1.88 0 1643 320 314 306 300 292 317 303 152 92 100 180 1 1 151887500 457 -33.44 0.62 12 0.18 -9.00 484.00 1315 20240620 -77.11 295 20241115 2.03 425 -29.18 20250113 296 1.69 20250305 1315 -77.11 20240620 295 2.03 20241115 0.00 Y 009810 100 151 억 2860419 N N 88 N 00 N
3 20250407 150235 57 100.00 KOSPI 유통 N N N N N 302 -7 5 -2.27 73225822 242527 144.50 299 309 299 401 217 309 301.93 1.88 0 12225 320 314 306 300 292 317 303 152 92 100 180 1 1 151887500 459 -33.56 0.62 12 0.16 -9.00 484.00 1315 20240620 -77.03 295 20241115 2.37 425 -28.94 20250113 296 2.03 20250305 1315 -77.03 20240620 295 2.37 20241115 0.00 Y 009810 100 151 억 2860419 N N 1015 N 00 N
4 20250407 140235 57 100.00 KOSPI 유통 N N N N N 302 -7 5 -2.27 59735748 197790 117.85 299 309 299 401 217 309 302.02 1.88 0 12734 320 314 306 300 292 317 303 152 92 100 180 1 1 151887500 459 -33.56 0.62 12 0.13 -9.00 484.00 1315 20240620 -77.03 295 20241115 2.37 425 -28.94 20250113 296 2.03 20250305 1315 -77.03 20240620 295 2.37 20241115 0.00 Y 009810 100 151 억 2860419 N N 1015 N 00 N
5 20250407 130233 57 100.00 KOSPI 유통 N N N N N 303 -6 5 -1.94 50558517 167243 99.65 299 309 299 401 217 309 302.31 1.88 0 14322 320 314 306 300 292 317 303 152 92 100 180 1 1 151887500 460 -33.67 0.63 12 0.11 -9.00 484.00 1315 20240620 -76.96 295 20241115 2.71 425 -28.71 20250113 296 2.36 20250305 1315 -76.96 20240620 295 2.71 20241115 0.00 Y 009810 100 151 억 2860419 N N 1015 N 00 N
6 20250407 120234 57 100.00 KOSPI 유통 N N N N N 304 -5 5 -1.62 41803405 138246 82.37 299 309 299 401 217 309 302.38 1.88 0 9552 320 314 306 300 292 317 303 152 92 100 180 1 1 151887500 462 -33.78 0.63 12 0.09 -9.00 484.00 1315 20240620 -76.88 295 20241115 3.05 425 -28.47 20250113 296 2.70 20250305 1315 -76.88 20240620 295 3.05 20241115 0.00 Y 009810 100 151 억 2860419 N N 1015 N 00 N
7 20250407 110234 57 100.00 KOSPI 유통 N N N N N 304 -5 5 -1.62 36890349 122180 72.80 299 309 299 401 217 309 301.93 1.88 0 -2527 320 314 306 300 292 317 303 152 92 100 180 1 1 151887500 462 -33.78 0.63 12 0.08 -9.00 484.00 1315 20240620 -76.88 295 20241115 3.05 425 -28.47 20250113 296 2.70 20250305 1315 -76.88 20240620 295 3.05 20241115 0.00 Y 009810 100 151 억 2860419 N N 1015 N 00 N
8 20250407 100234 57 100.00 KOSPI 유통 N N N N N 303 -6 5 -1.94 22299915 73934 44.05 299 309 299 401 217 309 301.62 1.88 0 -3568 320 314 306 300 292 317 303 152 92 100 180 1 1 151887500 460 -33.67 0.63 12 0.05 -9.00 484.00 1315 20240620 -76.96 295 20241115 2.71 425 -28.71 20250113 296 2.36 20250305 1315 -76.96 20240620 295 2.71 20241115 0.00 Y 009810 100 151 억 2860419 N N 1015 N 00 N
9 20250407 090234 57 100.00 KOSPI 유통 N N N N N 300 -9 5 -2.91 2607448 8718 5.19 299 303 299 401 217 309 299.09 1.88 0 1524 320 314 306 300 292 317 303 152 92 100 180 1 1 151887500 456 -33.33 0.62 12 0.01 -9.00 484.00 1315 20240620 -77.19 295 20241115 1.69 425 -29.41 20250113 296 1.35 20250305 1315 -77.19 20240620 295 1.69 20241115 0.00 Y 009810 100 151 억 2860419 N N 1015 N 00 N
10 20250404 160234 57 100.00 KOSPI 유통 N N N N N 309 8 2 2.66 51518369 167756 80.74 298 312 298 391 211 301 307.10 1.85 0 53946 309 304 302 297 295 304 297 152 90 100 180 1 1 151887500 469 -34.33 0.64 12 0.11 -9.00 484.00 1315 20240620 -76.50 295 20241115 4.75 425 -27.29 20250113 296 4.39 20250305 1315 -76.50 20240620 295 4.75 20241115 0.00 Y 009810 100 151 억 2806824 N N 1015 N 00 N
11 20250404 150235 57 100.00 KOSPI 유통 N N N N N 311 10 2 3.32 51127765 166494 80.13 298 312 298 391 211 301 307.08 1.85 0 54114 309 304 302 297 295 304 297 152 90 100 180 1 1 151887500 472 -34.56 0.64 12 0.11 -9.00 484.00 1315 20240620 -76.35 295 20241115 5.42 425 -26.82 20250113 296 5.07 20250305 1315 -76.35 20240620 295 5.42 20241115 0.00 Y 009810 100 151 억 2806824 N N 0 N 00 N
12 20250404 140235 57 100.00 KOSPI 유통 N N N N N 308 7 2 2.33 47455203 154595 74.40 298 312 298 391 211 301 306.96 1.85 0 46863 309 304 302 297 295 304 297 152 90 100 180 1 1 151887500 468 -34.22 0.64 12 0.10 -9.00 484.00 1315 20240620 -76.58 295 20241115 4.41 425 -27.53 20250113 296 4.05 20250305 1315 -76.58 20240620 295 4.41 20241115 0.00 Y 009810 100 151 억 2806824 N N 0 N 00 N