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
010420/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
20250407,160236,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,1336028344,708371,115.19,1886,1887,1886,2450,1320,1885,1886.06,0.65,0,-32296,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,3.46,118.00,2155.00,1887,20250407,-0.05,910,20240806,107.25,1887,-0.05,20250407,1071,76.10,20250103,1887,-0.05,20250407,910,107.25,20240806,0.03,Y,010420,500,102 억,,132466,N,N,14,N,00,N
20250407,150239,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,1231253111,652830,106.16,1886,1887,1886,2450,1320,1885,1886.02,0.65,0,-28391,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,3.19,118.00,2155.00,1887,20250407,-0.05,910,20240806,107.25,1887,-0.05,20250407,1071,76.10,20250103,1887,-0.05,20250407,910,107.25,20240806,0.03,Y,010420,500,102 억,,132466,N,N,0,N,00,N
20250407,140238,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,1104457661,585601,95.23,1886,1887,1886,2450,1320,1885,1886.02,0.65,0,-23499,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,2.86,118.00,2155.00,1887,20250407,-0.05,910,20240806,107.25,1887,-0.05,20250407,1071,76.10,20250103,1887,-0.05,20250407,910,107.25,20240806,0.03,Y,010420,500,102 억,,132466,N,N,0,N,00,N
20250407,130237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,1041192850,552057,89.77,1886,1887,1886,2450,1320,1885,1886.02,0.65,0,-23277,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,2.69,118.00,2155.00,1887,20250407,-0.05,910,20240806,107.25,1887,-0.05,20250407,1071,76.10,20250103,1887,-0.05,20250407,910,107.25,20240806,0.03,Y,010420,500,102 억,,132466,N,N,0,N,00,N
20250407,120237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,949675368,503534,81.88,1886,1887,1886,2450,1320,1885,1886.02,0.65,0,-23295,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,2.46,118.00,2155.00,1887,20250407,-0.05,910,20240806,107.25,1887,-0.05,20250407,1071,76.10,20250103,1887,-0.05,20250407,910,107.25,20240806,0.03,Y,010420,500,102 억,,132466,N,N,0,N,00,N
20250407,110237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,919410601,487487,79.27,1886,1887,1886,2450,1320,1885,1886.02,0.65,0,-23148,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,2.38,118.00,2155.00,1887,20250407,-0.05,910,20240806,107.25,1887,-0.05,20250407,1071,76.10,20250103,1887,-0.05,20250407,910,107.25,20240806,0.03,Y,010420,500,102 억,,132466,N,N,0,N,00,N
20250407,100238,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,600190311,318230,51.75,1886,1887,1886,2450,1320,1885,1886.03,0.65,0,-23034,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,1.55,118.00,2155.00,1887,20250407,-0.05,910,20240806,107.25,1887,-0.05,20250407,1071,76.10,20250103,1887,-0.05,20250407,910,107.25,20240806,0.03,Y,010420,500,102 억,,132466,N,N,0,N,00,N
20250407,090238,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,261337446,138567,22.53,1886,1887,1886,2450,1320,1885,1886.00,0.65,0,-20873,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,0.68,118.00,2155.00,1887,20250407,-0.05,910,20240806,107.25,1887,-0.05,20250407,1071,76.10,20250103,1887,-0.05,20250407,910,107.25,20240806,0.03,Y,010420,500,102 억,,132466,N,N,0,N,00,N
20250404,160237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1159222241,614945,74.12,1885,1886,1885,2450,1320,1885,1885.08,0.58,0,27926,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,3.00,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.03,Y,010420,500,102 억,,119595,N,N,0,N,00,N
20250404,150238,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1886,1,2,0.05,1084820624,575475,69.37,1885,1886,1885,2450,1320,1885,1885.09,0.58,0,27926,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.98,0.88,12,2.81,118.00,2155.00,1886,20250401,0.00,910,20240806,107.25,1886,0.00,20250401,1071,76.10,20250103,1886,0.00,20250401,910,107.25,20240806,0.03,Y,010420,500,102 억,,119595,N,N,0,N,00,N
20250404,140239,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,766243364,406472,49.00,1885,1886,1885,2450,1320,1885,1885.11,0.58,0,27907,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,1.98,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.03,Y,010420,500,102 억,,119595,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 160236 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 1336028344 708371 115.19 1886 1887 1886 2450 1320 1885 1886.06 0.65 0 -32296 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 3.46 118.00 2155.00 1887 20250407 -0.05 910 20240806 107.25 1887 -0.05 20250407 1071 76.10 20250103 1887 -0.05 20250407 910 107.25 20240806 0.03 Y 010420 500 102 억 132466 N N 14 N 00 N
3 20250407 150239 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 1231253111 652830 106.16 1886 1887 1886 2450 1320 1885 1886.02 0.65 0 -28391 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 3.19 118.00 2155.00 1887 20250407 -0.05 910 20240806 107.25 1887 -0.05 20250407 1071 76.10 20250103 1887 -0.05 20250407 910 107.25 20240806 0.03 Y 010420 500 102 억 132466 N N 0 N 00 N
4 20250407 140238 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 1104457661 585601 95.23 1886 1887 1886 2450 1320 1885 1886.02 0.65 0 -23499 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 2.86 118.00 2155.00 1887 20250407 -0.05 910 20240806 107.25 1887 -0.05 20250407 1071 76.10 20250103 1887 -0.05 20250407 910 107.25 20240806 0.03 Y 010420 500 102 억 132466 N N 0 N 00 N
5 20250407 130237 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 1041192850 552057 89.77 1886 1887 1886 2450 1320 1885 1886.02 0.65 0 -23277 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 2.69 118.00 2155.00 1887 20250407 -0.05 910 20240806 107.25 1887 -0.05 20250407 1071 76.10 20250103 1887 -0.05 20250407 910 107.25 20240806 0.03 Y 010420 500 102 억 132466 N N 0 N 00 N
6 20250407 120237 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 949675368 503534 81.88 1886 1887 1886 2450 1320 1885 1886.02 0.65 0 -23295 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 2.46 118.00 2155.00 1887 20250407 -0.05 910 20240806 107.25 1887 -0.05 20250407 1071 76.10 20250103 1887 -0.05 20250407 910 107.25 20240806 0.03 Y 010420 500 102 억 132466 N N 0 N 00 N
7 20250407 110237 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 919410601 487487 79.27 1886 1887 1886 2450 1320 1885 1886.02 0.65 0 -23148 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 2.38 118.00 2155.00 1887 20250407 -0.05 910 20240806 107.25 1887 -0.05 20250407 1071 76.10 20250103 1887 -0.05 20250407 910 107.25 20240806 0.03 Y 010420 500 102 억 132466 N N 0 N 00 N
8 20250407 100238 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 600190311 318230 51.75 1886 1887 1886 2450 1320 1885 1886.03 0.65 0 -23034 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 1.55 118.00 2155.00 1887 20250407 -0.05 910 20240806 107.25 1887 -0.05 20250407 1071 76.10 20250103 1887 -0.05 20250407 910 107.25 20240806 0.03 Y 010420 500 102 억 132466 N N 0 N 00 N
9 20250407 090238 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 261337446 138567 22.53 1886 1887 1886 2450 1320 1885 1886.00 0.65 0 -20873 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 0.68 118.00 2155.00 1887 20250407 -0.05 910 20240806 107.25 1887 -0.05 20250407 1071 76.10 20250103 1887 -0.05 20250407 910 107.25 20240806 0.03 Y 010420 500 102 억 132466 N N 0 N 00 N
10 20250404 160237 57 100.00 KOSPI 신고가 유통 N N N N N 1885 0 3 0.00 1159222241 614945 74.12 1885 1886 1885 2450 1320 1885 1885.08 0.58 0 27926 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.97 0.87 12 3.00 118.00 2155.00 1886 20250401 -0.05 910 20240806 107.14 1886 0.00 20250401 1071 76.00 20250103 1886 -0.05 20250401 910 107.14 20240806 0.03 Y 010420 500 102 억 119595 N N 0 N 00 N
11 20250404 150238 57 100.00 KOSPI 신고가 유통 N N N N N 1886 1 2 0.05 1084820624 575475 69.37 1885 1886 1885 2450 1320 1885 1885.09 0.58 0 27926 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.98 0.88 12 2.81 118.00 2155.00 1886 20250401 0.00 910 20240806 107.25 1886 0.00 20250401 1071 76.10 20250103 1886 0.00 20250401 910 107.25 20240806 0.03 Y 010420 500 102 억 119595 N N 0 N 00 N
12 20250404 140239 57 100.00 KOSPI 신고가 유통 N N N N N 1885 0 3 0.00 766243364 406472 49.00 1885 1886 1885 2450 1320 1885 1885.11 0.58 0 27907 1886 1885 1885 1884 1884 1885 1884 102 565 500 1280 1 1 20493012 386 15.97 0.87 12 1.98 118.00 2155.00 1886 20250401 -0.05 910 20240806 107.14 1886 0.00 20250401 1071 76.00 20250103 1886 -0.05 20250401 910 107.14 20240806 0.03 Y 010420 500 102 억 119595 N N 0 N 00 N