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
101140/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
20250407,160704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6300,-330,5,-4.98,47860270,7723,83.18,6580,6580,6000,8610,4650,6630,6197.02,0.24,0,925,7070,6850,6600,6380,6130,6960,6490,50,1980,500,3970,10,1,10044216,633,3.93,0.39,12,0.08,1605.00,16156.00,12410,20250110,-49.23,585,20240326,976.92,12410,-49.23,20250110,4395,43.34,20250217,12410,-49.23,20250110,4395,43.34,20250217,0.00,Y,101140,500,50 억,,23930,N,N,216,N,00,N
20250407,150709,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6300,-330,5,-4.98,41999750,6792,73.15,6580,6580,6000,8610,4650,6630,6183.71,0.24,0,1583,7070,6850,6600,6380,6130,6960,6490,50,1980,500,3970,10,1,10044216,633,3.93,0.39,12,0.07,1605.00,16156.00,12410,20250110,-49.23,585,20240326,976.92,12410,-49.23,20250110,4395,43.34,20250217,12410,-49.23,20250110,4395,43.34,20250217,0.00,Y,101140,500,50 억,,23930,N,N,205,N,00,N
20250407,140706,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6250,-380,5,-5.73,41504570,6713,72.30,6580,6580,6000,8610,4650,6630,6182.72,0.24,0,1628,7070,6850,6600,6380,6130,6960,6490,50,1980,500,3970,10,1,10044216,628,3.89,0.39,12,0.07,1605.00,16156.00,12410,20250110,-49.64,585,20240326,968.38,12410,-49.64,20250110,4395,42.21,20250217,12410,-49.64,20250110,4395,42.21,20250217,0.00,Y,101140,500,50 억,,23930,N,N,205,N,00,N
20250407,130706,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6180,-450,5,-6.79,39727210,6426,69.21,6580,6580,6000,8610,4650,6630,6182.26,0.24,0,1708,7070,6850,6600,6380,6130,6960,6490,50,1980,500,3970,10,1,10044216,621,3.85,0.38,12,0.06,1605.00,16156.00,12410,20250110,-50.20,585,20240326,956.41,12410,-50.20,20250110,4395,40.61,20250217,12410,-50.20,20250110,4395,40.61,20250217,0.00,Y,101140,500,50 억,,23930,N,N,205,N,00,N
20250407,120705,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6260,-370,5,-5.58,36904900,5973,64.33,6580,6580,6000,8610,4650,6630,6178.62,0.24,0,1913,7070,6850,6600,6380,6130,6960,6490,50,1980,500,3970,10,1,10044216,629,3.90,0.39,12,0.06,1605.00,16156.00,12410,20250110,-49.56,585,20240326,970.09,12410,-49.56,20250110,4395,42.43,20250217,12410,-49.56,20250110,4395,42.43,20250217,0.00,Y,101140,500,50 억,,23930,N,N,205,N,00,N
20250407,110706,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6330,-300,5,-4.52,36298500,5877,63.30,6580,6580,6000,8610,4650,6630,6176.37,0.24,0,1986,7070,6850,6600,6380,6130,6960,6490,50,1980,500,3970,10,1,10044216,636,3.94,0.39,12,0.06,1605.00,16156.00,12410,20250110,-48.99,585,20240326,982.05,12410,-48.99,20250110,4395,44.03,20250217,12410,-48.99,20250110,4395,44.03,20250217,0.00,Y,101140,500,50 억,,23930,N,N,205,N,00,N
20250407,100706,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6150,-480,5,-7.24,24567500,3991,42.98,6580,6580,6000,8610,4650,6630,6155.73,0.24,0,1734,7070,6850,6600,6380,6130,6960,6490,50,1980,500,3970,10,1,10044216,618,3.83,0.38,12,0.04,1605.00,16156.00,12410,20250110,-50.44,585,20240326,951.28,12410,-50.44,20250110,4395,39.93,20250217,12410,-50.44,20250110,4395,39.93,20250217,0.00,Y,101140,500,50 억,,23930,N,N,205,N,00,N
20250407,090707,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6280,-350,5,-5.28,1011910,154,1.66,6580,6580,6280,8610,4650,6630,6570.84,0.24,0,-42,7070,6850,6600,6380,6130,6960,6490,50,1980,500,3970,10,1,10044216,631,3.91,0.39,12,0.00,1605.00,16156.00,12410,20250110,-49.40,585,20240326,973.50,12410,-49.40,20250110,4395,42.89,20250217,12410,-49.40,20250110,4395,42.89,20250217,0.00,Y,101140,500,50 억,,23930,N,N,205,N,00,N
20250404,160703,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6630,-10,5,-0.15,60775415,9285,94.38,6350,6820,6350,8630,4650,6640,6545.50,0.22,0,2104,7046,6842,6726,6522,6406,6785,6465,50,1990,500,3980,10,1,10044216,666,4.13,0.41,12,0.09,1605.00,16156.00,12410,20250110,-46.58,585,20240325,1033.33,12410,-46.58,20250110,4395,50.85,20250217,12410,-46.58,20250110,4395,50.85,20250217,0.00,Y,101140,500,50 억,,21827,N,N,205,N,00,N
20250404,150710,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6590,-50,5,-0.75,59822775,9141,92.92,6350,6820,6350,8630,4650,6640,6544.45,0.22,0,2105,7046,6842,6726,6522,6406,6785,6465,50,1990,500,3980,10,1,10044216,662,4.11,0.41,12,0.09,1605.00,16156.00,12410,20250110,-46.90,585,20240325,1026.50,12410,-46.90,20250110,4395,49.94,20250217,12410,-46.90,20250110,4395,49.94,20250217,0.00,Y,101140,500,50 억,,21827,N,N,359,N,00,N
20250404,140712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6540,-100,5,-1.51,58466785,8933,90.80,6350,6820,6350,8630,4650,6640,6545.03,0.22,0,2122,7046,6842,6726,6522,6406,6785,6465,50,1990,500,3980,10,1,10044216,657,4.07,0.40,12,0.09,1605.00,16156.00,12410,20250110,-47.30,585,20240325,1017.95,12410,-47.30,20250110,4395,48.81,20250217,12410,-47.30,20250110,4395,48.81,20250217,0.00,Y,101140,500,50 억,,21827,N,N,359,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 160704 57 100.00 KOSPI 유통 N N N N N 6300 -330 5 -4.98 47860270 7723 83.18 6580 6580 6000 8610 4650 6630 6197.02 0.24 0 925 7070 6850 6600 6380 6130 6960 6490 50 1980 500 3970 10 1 10044216 633 3.93 0.39 12 0.08 1605.00 16156.00 12410 20250110 -49.23 585 20240326 976.92 12410 -49.23 20250110 4395 43.34 20250217 12410 -49.23 20250110 4395 43.34 20250217 0.00 Y 101140 500 50 억 23930 N N 216 N 00 N
3 20250407 150709 57 100.00 KOSPI 유통 N N N N N 6300 -330 5 -4.98 41999750 6792 73.15 6580 6580 6000 8610 4650 6630 6183.71 0.24 0 1583 7070 6850 6600 6380 6130 6960 6490 50 1980 500 3970 10 1 10044216 633 3.93 0.39 12 0.07 1605.00 16156.00 12410 20250110 -49.23 585 20240326 976.92 12410 -49.23 20250110 4395 43.34 20250217 12410 -49.23 20250110 4395 43.34 20250217 0.00 Y 101140 500 50 억 23930 N N 205 N 00 N
4 20250407 140706 57 100.00 KOSPI 유통 N N N N N 6250 -380 5 -5.73 41504570 6713 72.30 6580 6580 6000 8610 4650 6630 6182.72 0.24 0 1628 7070 6850 6600 6380 6130 6960 6490 50 1980 500 3970 10 1 10044216 628 3.89 0.39 12 0.07 1605.00 16156.00 12410 20250110 -49.64 585 20240326 968.38 12410 -49.64 20250110 4395 42.21 20250217 12410 -49.64 20250110 4395 42.21 20250217 0.00 Y 101140 500 50 억 23930 N N 205 N 00 N
5 20250407 130706 57 100.00 KOSPI 유통 N N N N N 6180 -450 5 -6.79 39727210 6426 69.21 6580 6580 6000 8610 4650 6630 6182.26 0.24 0 1708 7070 6850 6600 6380 6130 6960 6490 50 1980 500 3970 10 1 10044216 621 3.85 0.38 12 0.06 1605.00 16156.00 12410 20250110 -50.20 585 20240326 956.41 12410 -50.20 20250110 4395 40.61 20250217 12410 -50.20 20250110 4395 40.61 20250217 0.00 Y 101140 500 50 억 23930 N N 205 N 00 N
6 20250407 120705 57 100.00 KOSPI 유통 N N N N N 6260 -370 5 -5.58 36904900 5973 64.33 6580 6580 6000 8610 4650 6630 6178.62 0.24 0 1913 7070 6850 6600 6380 6130 6960 6490 50 1980 500 3970 10 1 10044216 629 3.90 0.39 12 0.06 1605.00 16156.00 12410 20250110 -49.56 585 20240326 970.09 12410 -49.56 20250110 4395 42.43 20250217 12410 -49.56 20250110 4395 42.43 20250217 0.00 Y 101140 500 50 억 23930 N N 205 N 00 N
7 20250407 110706 57 100.00 KOSPI 유통 N N N N N 6330 -300 5 -4.52 36298500 5877 63.30 6580 6580 6000 8610 4650 6630 6176.37 0.24 0 1986 7070 6850 6600 6380 6130 6960 6490 50 1980 500 3970 10 1 10044216 636 3.94 0.39 12 0.06 1605.00 16156.00 12410 20250110 -48.99 585 20240326 982.05 12410 -48.99 20250110 4395 44.03 20250217 12410 -48.99 20250110 4395 44.03 20250217 0.00 Y 101140 500 50 억 23930 N N 205 N 00 N
8 20250407 100706 57 100.00 KOSPI 유통 N N N N N 6150 -480 5 -7.24 24567500 3991 42.98 6580 6580 6000 8610 4650 6630 6155.73 0.24 0 1734 7070 6850 6600 6380 6130 6960 6490 50 1980 500 3970 10 1 10044216 618 3.83 0.38 12 0.04 1605.00 16156.00 12410 20250110 -50.44 585 20240326 951.28 12410 -50.44 20250110 4395 39.93 20250217 12410 -50.44 20250110 4395 39.93 20250217 0.00 Y 101140 500 50 억 23930 N N 205 N 00 N
9 20250407 090707 57 100.00 KOSPI 유통 N N N N N 6280 -350 5 -5.28 1011910 154 1.66 6580 6580 6280 8610 4650 6630 6570.84 0.24 0 -42 7070 6850 6600 6380 6130 6960 6490 50 1980 500 3970 10 1 10044216 631 3.91 0.39 12 0.00 1605.00 16156.00 12410 20250110 -49.40 585 20240326 973.50 12410 -49.40 20250110 4395 42.89 20250217 12410 -49.40 20250110 4395 42.89 20250217 0.00 Y 101140 500 50 억 23930 N N 205 N 00 N
10 20250404 160703 57 100.00 KOSPI 유통 N N N N N 6630 -10 5 -0.15 60775415 9285 94.38 6350 6820 6350 8630 4650 6640 6545.50 0.22 0 2104 7046 6842 6726 6522 6406 6785 6465 50 1990 500 3980 10 1 10044216 666 4.13 0.41 12 0.09 1605.00 16156.00 12410 20250110 -46.58 585 20240325 1033.33 12410 -46.58 20250110 4395 50.85 20250217 12410 -46.58 20250110 4395 50.85 20250217 0.00 Y 101140 500 50 억 21827 N N 205 N 00 N
11 20250404 150710 57 100.00 KOSPI 유통 N N N N N 6590 -50 5 -0.75 59822775 9141 92.92 6350 6820 6350 8630 4650 6640 6544.45 0.22 0 2105 7046 6842 6726 6522 6406 6785 6465 50 1990 500 3980 10 1 10044216 662 4.11 0.41 12 0.09 1605.00 16156.00 12410 20250110 -46.90 585 20240325 1026.50 12410 -46.90 20250110 4395 49.94 20250217 12410 -46.90 20250110 4395 49.94 20250217 0.00 Y 101140 500 50 억 21827 N N 359 N 00 N
12 20250404 140712 57 100.00 KOSPI 유통 N N N N N 6540 -100 5 -1.51 58466785 8933 90.80 6350 6820 6350 8630 4650 6640 6545.03 0.22 0 2122 7046 6842 6726 6522 6406 6785 6465 50 1990 500 3980 10 1 10044216 657 4.07 0.40 12 0.09 1605.00 16156.00 12410 20250110 -47.30 585 20240325 1017.95 12410 -47.30 20250110 4395 48.81 20250217 12410 -47.30 20250110 4395 48.81 20250217 0.00 Y 101140 500 50 억 21827 N N 359 N 00 N