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
227840/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
20250407,160911,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10300,-150,5,-1.44,82188585,7958,49.75,10450,10450,10250,13580,7320,10450,10327.79,4.60,0,-1738,10556,10502,10446,10392,10336,10530,10420,455,3130,5000,7730,10,1,9100836,937,2.20,0.31,12,0.09,4688.00,32988.00,11810,20240508,-12.79,9900,20250304,4.04,10730,-4.01,20250226,9900,4.04,20250304,11810,-12.79,20240508,9900,4.04,20250304,0.30,Y,227840,5000,455 억,,418979,N,N,4,N,00,N
20250407,150917,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10290,-160,5,-1.53,81251685,7867,49.18,10450,10450,10250,13580,7320,10450,10328.17,4.60,0,-1756,10556,10502,10446,10392,10336,10530,10420,455,3130,5000,7730,10,1,9100836,936,2.19,0.31,12,0.09,4688.00,32988.00,11810,20240508,-12.87,9900,20250304,3.94,10730,-4.10,20250226,9900,3.94,20250304,11810,-12.87,20240508,9900,3.94,20250304,0.30,Y,227840,5000,455 억,,418979,N,N,0,N,00,N
20250407,140914,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10280,-170,5,-1.63,79883015,7734,48.35,10450,10450,10250,13580,7320,10450,10328.81,4.60,0,-1819,10556,10502,10446,10392,10336,10530,10420,455,3130,5000,7730,10,1,9100836,936,2.19,0.31,12,0.08,4688.00,32988.00,11810,20240508,-12.96,9900,20250304,3.84,10730,-4.19,20250226,9900,3.84,20250304,11810,-12.96,20240508,9900,3.84,20250304,0.30,Y,227840,5000,455 억,,418979,N,N,0,N,00,N
20250407,130913,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,-140,5,-1.34,68214205,6600,41.26,10450,10450,10250,13580,7320,10450,10335.49,4.60,0,-942,10556,10502,10446,10392,10336,10530,10420,455,3130,5000,7730,10,1,9100836,938,2.20,0.31,12,0.07,4688.00,32988.00,11810,20240508,-12.70,9900,20250304,4.14,10730,-3.91,20250226,9900,4.14,20250304,11810,-12.70,20240508,9900,4.14,20250304,0.30,Y,227840,5000,455 억,,418979,N,N,0,N,00,N
20250407,120912,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10300,-150,5,-1.44,61984995,5995,37.48,10450,10450,10250,13580,7320,10450,10339.45,4.60,0,-799,10556,10502,10446,10392,10336,10530,10420,455,3130,5000,7730,10,1,9100836,937,2.20,0.31,12,0.07,4688.00,32988.00,11810,20240508,-12.79,9900,20250304,4.04,10730,-4.01,20250226,9900,4.04,20250304,11810,-12.79,20240508,9900,4.04,20250304,0.30,Y,227840,5000,455 억,,418979,N,N,0,N,00,N
20250407,110913,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,-140,5,-1.34,55612930,5376,33.61,10450,10450,10250,13580,7320,10450,10344.67,4.60,0,-914,10556,10502,10446,10392,10336,10530,10420,455,3130,5000,7730,10,1,9100836,938,2.20,0.31,12,0.06,4688.00,32988.00,11810,20240508,-12.70,9900,20250304,4.14,10730,-3.91,20250226,9900,4.14,20250304,11810,-12.70,20240508,9900,4.14,20250304,0.30,Y,227840,5000,455 억,,418979,N,N,0,N,00,N
20250407,100913,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,-110,5,-1.05,44426830,4291,26.83,10450,10450,10250,13580,7320,10450,10353.49,4.60,0,-1024,10556,10502,10446,10392,10336,10530,10420,455,3130,5000,7730,10,1,9100836,941,2.21,0.31,12,0.05,4688.00,32988.00,11810,20240508,-12.45,9900,20250304,4.44,10730,-3.63,20250226,9900,4.44,20250304,11810,-12.45,20240508,9900,4.44,20250304,0.30,Y,227840,5000,455 억,,418979,N,N,0,N,00,N
20250407,090915,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,-70,5,-0.67,19378630,1858,11.62,10450,10450,10250,13580,7320,10450,10429.83,4.60,0,-570,10556,10502,10446,10392,10336,10530,10420,455,3130,5000,7730,10,1,9100836,945,2.21,0.31,12,0.02,4688.00,32988.00,11810,20240508,-12.11,9900,20250304,4.85,10730,-3.26,20250226,9900,4.85,20250304,11810,-12.11,20240508,9900,4.85,20250304,0.30,Y,227840,5000,455 억,,418979,N,N,0,N,00,N
20250404,160910,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,40,2,0.38,166902750,15994,169.68,10410,10500,10390,13530,7290,10410,10435.34,4.59,0,927,10510,10460,10410,10360,10310,10435,10335,455,3120,5000,7700,10,1,9100836,951,2.23,0.32,12,0.18,4688.00,32988.00,11810,20240508,-11.52,9900,20250304,5.56,10730,-2.61,20250226,9900,5.56,20250304,11810,-11.52,20240508,9900,5.56,20250304,0.31,Y,227840,5000,455 억,,418076,N,N,0,N,00,N
20250404,150919,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,40,2,0.38,165920950,15900,168.68,10410,10500,10390,13530,7290,10410,10435.28,4.59,0,893,10510,10460,10410,10360,10310,10435,10335,455,3120,5000,7700,10,1,9100836,951,2.23,0.32,12,0.17,4688.00,32988.00,11810,20240508,-11.52,9900,20250304,5.56,10730,-2.61,20250226,9900,5.56,20250304,11810,-11.52,20240508,9900,5.56,20250304,0.31,Y,227840,5000,455 억,,418076,N,N,0,N,00,N
20250404,140921,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,30,2,0.29,159296950,15265,161.95,10410,10500,10390,13530,7290,10410,10435.44,4.59,0,815,10510,10460,10410,10360,10310,10435,10335,455,3120,5000,7700,10,1,9100836,950,2.23,0.32,12,0.17,4688.00,32988.00,11810,20240508,-11.60,9900,20250304,5.45,10730,-2.70,20250226,9900,5.45,20250304,11810,-11.60,20240508,9900,5.45,20250304,0.31,Y,227840,5000,455 억,,418076,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 160911 57 100.00 KOSPI 유통 N N N N N 10300 -150 5 -1.44 82188585 7958 49.75 10450 10450 10250 13580 7320 10450 10327.79 4.60 0 -1738 10556 10502 10446 10392 10336 10530 10420 455 3130 5000 7730 10 1 9100836 937 2.20 0.31 12 0.09 4688.00 32988.00 11810 20240508 -12.79 9900 20250304 4.04 10730 -4.01 20250226 9900 4.04 20250304 11810 -12.79 20240508 9900 4.04 20250304 0.30 Y 227840 5000 455 억 418979 N N 4 N 00 N
3 20250407 150917 57 100.00 KOSPI 유통 N N N N N 10290 -160 5 -1.53 81251685 7867 49.18 10450 10450 10250 13580 7320 10450 10328.17 4.60 0 -1756 10556 10502 10446 10392 10336 10530 10420 455 3130 5000 7730 10 1 9100836 936 2.19 0.31 12 0.09 4688.00 32988.00 11810 20240508 -12.87 9900 20250304 3.94 10730 -4.10 20250226 9900 3.94 20250304 11810 -12.87 20240508 9900 3.94 20250304 0.30 Y 227840 5000 455 억 418979 N N 0 N 00 N
4 20250407 140914 57 100.00 KOSPI 유통 N N N N N 10280 -170 5 -1.63 79883015 7734 48.35 10450 10450 10250 13580 7320 10450 10328.81 4.60 0 -1819 10556 10502 10446 10392 10336 10530 10420 455 3130 5000 7730 10 1 9100836 936 2.19 0.31 12 0.08 4688.00 32988.00 11810 20240508 -12.96 9900 20250304 3.84 10730 -4.19 20250226 9900 3.84 20250304 11810 -12.96 20240508 9900 3.84 20250304 0.30 Y 227840 5000 455 억 418979 N N 0 N 00 N
5 20250407 130913 57 100.00 KOSPI 유통 N N N N N 10310 -140 5 -1.34 68214205 6600 41.26 10450 10450 10250 13580 7320 10450 10335.49 4.60 0 -942 10556 10502 10446 10392 10336 10530 10420 455 3130 5000 7730 10 1 9100836 938 2.20 0.31 12 0.07 4688.00 32988.00 11810 20240508 -12.70 9900 20250304 4.14 10730 -3.91 20250226 9900 4.14 20250304 11810 -12.70 20240508 9900 4.14 20250304 0.30 Y 227840 5000 455 억 418979 N N 0 N 00 N
6 20250407 120912 57 100.00 KOSPI 유통 N N N N N 10300 -150 5 -1.44 61984995 5995 37.48 10450 10450 10250 13580 7320 10450 10339.45 4.60 0 -799 10556 10502 10446 10392 10336 10530 10420 455 3130 5000 7730 10 1 9100836 937 2.20 0.31 12 0.07 4688.00 32988.00 11810 20240508 -12.79 9900 20250304 4.04 10730 -4.01 20250226 9900 4.04 20250304 11810 -12.79 20240508 9900 4.04 20250304 0.30 Y 227840 5000 455 억 418979 N N 0 N 00 N
7 20250407 110913 57 100.00 KOSPI 유통 N N N N N 10310 -140 5 -1.34 55612930 5376 33.61 10450 10450 10250 13580 7320 10450 10344.67 4.60 0 -914 10556 10502 10446 10392 10336 10530 10420 455 3130 5000 7730 10 1 9100836 938 2.20 0.31 12 0.06 4688.00 32988.00 11810 20240508 -12.70 9900 20250304 4.14 10730 -3.91 20250226 9900 4.14 20250304 11810 -12.70 20240508 9900 4.14 20250304 0.30 Y 227840 5000 455 억 418979 N N 0 N 00 N
8 20250407 100913 57 100.00 KOSPI 유통 N N N N N 10340 -110 5 -1.05 44426830 4291 26.83 10450 10450 10250 13580 7320 10450 10353.49 4.60 0 -1024 10556 10502 10446 10392 10336 10530 10420 455 3130 5000 7730 10 1 9100836 941 2.21 0.31 12 0.05 4688.00 32988.00 11810 20240508 -12.45 9900 20250304 4.44 10730 -3.63 20250226 9900 4.44 20250304 11810 -12.45 20240508 9900 4.44 20250304 0.30 Y 227840 5000 455 억 418979 N N 0 N 00 N
9 20250407 090915 57 100.00 KOSPI 유통 N N N N N 10380 -70 5 -0.67 19378630 1858 11.62 10450 10450 10250 13580 7320 10450 10429.83 4.60 0 -570 10556 10502 10446 10392 10336 10530 10420 455 3130 5000 7730 10 1 9100836 945 2.21 0.31 12 0.02 4688.00 32988.00 11810 20240508 -12.11 9900 20250304 4.85 10730 -3.26 20250226 9900 4.85 20250304 11810 -12.11 20240508 9900 4.85 20250304 0.30 Y 227840 5000 455 억 418979 N N 0 N 00 N
10 20250404 160910 57 100.00 KOSPI 유통 N N N N N 10450 40 2 0.38 166902750 15994 169.68 10410 10500 10390 13530 7290 10410 10435.34 4.59 0 927 10510 10460 10410 10360 10310 10435 10335 455 3120 5000 7700 10 1 9100836 951 2.23 0.32 12 0.18 4688.00 32988.00 11810 20240508 -11.52 9900 20250304 5.56 10730 -2.61 20250226 9900 5.56 20250304 11810 -11.52 20240508 9900 5.56 20250304 0.31 Y 227840 5000 455 억 418076 N N 0 N 00 N
11 20250404 150919 57 100.00 KOSPI 유통 N N N N N 10450 40 2 0.38 165920950 15900 168.68 10410 10500 10390 13530 7290 10410 10435.28 4.59 0 893 10510 10460 10410 10360 10310 10435 10335 455 3120 5000 7700 10 1 9100836 951 2.23 0.32 12 0.17 4688.00 32988.00 11810 20240508 -11.52 9900 20250304 5.56 10730 -2.61 20250226 9900 5.56 20250304 11810 -11.52 20240508 9900 5.56 20250304 0.31 Y 227840 5000 455 억 418076 N N 0 N 00 N
12 20250404 140921 57 100.00 KOSPI 유통 N N N N N 10440 30 2 0.29 159296950 15265 161.95 10410 10500 10390 13530 7290 10410 10435.44 4.59 0 815 10510 10460 10410 10360 10310 10435 10335 455 3120 5000 7700 10 1 9100836 950 2.23 0.32 12 0.17 4688.00 32988.00 11810 20240508 -11.60 9900 20250304 5.45 10730 -2.70 20250226 9900 5.45 20250304 11810 -11.60 20240508 9900 5.45 20250304 0.31 Y 227840 5000 455 억 418076 N N 0 N 00 N