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
443060/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
20250407,161148,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,138100,-9500,5,-6.44,9691438200,68855,87.10,142500,143200,138000,191800,103400,147600,140751.45,4.69,0,-15797,153466,150532,147766,144832,142066,152000,146300,224,44200,500,103320,100,1,44829210,61909,26.03,8.00,12,0.15,5305.00,17255.00,207500,20240514,-33.45,99500,20240909,38.79,199600,-30.81,20250122,126200,9.43,20250228,207500,-33.45,20240514,99500,38.79,20240909,0.22,Y,443060,500,224 억,,2100645,N,N,11135,N,00,N
20250407,151155,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,138400,-9200,5,-6.23,9118571650,64709,81.86,142500,143200,138400,191800,103400,147600,140916.59,4.69,0,-14465,153466,150532,147766,144832,142066,152000,146300,224,44200,500,103320,100,1,44829210,62044,26.09,8.02,12,0.14,5305.00,17255.00,207500,20240514,-33.30,99500,20240909,39.10,199600,-30.66,20250122,126200,9.67,20250228,207500,-33.30,20240514,99500,39.10,20240909,0.22,Y,443060,500,224 억,,2100645,N,N,12613,N,00,N
20250407,141152,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140050,-7550,5,-5.12,7485886850,52991,67.03,142500,143200,139200,191800,103400,147600,141267.14,4.69,0,-12111,153466,150532,147766,144832,142066,152000,146300,224,44200,500,103320,100,1,44829210,62783,26.40,8.12,12,0.12,5305.00,17255.00,207500,20240514,-32.51,99500,20240909,40.75,199600,-29.83,20250122,126200,10.97,20250228,207500,-32.51,20240514,99500,40.75,20240909,0.22,Y,443060,500,224 억,,2100645,N,N,12613,N,00,N
20250407,131151,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,141300,-6300,5,-4.27,6273606700,44362,56.12,142500,143200,139200,191800,103400,147600,141418.48,4.69,0,-9977,153466,150532,147766,144832,142066,152000,146300,224,44200,500,103320,100,1,44829210,63344,26.64,8.19,12,0.10,5305.00,17255.00,207500,20240514,-31.90,99500,20240909,42.01,199600,-29.21,20250122,126200,11.97,20250228,207500,-31.90,20240514,99500,42.01,20240909,0.22,Y,443060,500,224 억,,2100645,N,N,12613,N,00,N
20250407,121147,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142800,-4800,5,-3.25,5300086100,37498,47.44,142500,143200,139200,191800,103400,147600,141343.17,4.69,0,-7642,153466,150532,147766,144832,142066,152000,146300,224,44200,500,103320,100,1,44829210,64016,26.92,8.28,12,0.08,5305.00,17255.00,207500,20240514,-31.18,99500,20240909,43.52,199600,-28.46,20250122,126200,13.15,20250228,207500,-31.18,20240514,99500,43.52,20240909,0.22,Y,443060,500,224 억,,2100645,N,N,12613,N,00,N
20250407,111151,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142300,-5300,5,-3.59,4623246700,32751,41.43,142500,143200,139200,191800,103400,147600,141163.53,4.69,0,-6510,153466,150532,147766,144832,142066,152000,146300,224,44200,500,103320,100,1,44829210,63792,26.82,8.25,12,0.07,5305.00,17255.00,207500,20240514,-31.42,99500,20240909,43.02,199600,-28.71,20250122,126200,12.76,20250228,207500,-31.42,20240514,99500,43.02,20240909,0.22,Y,443060,500,224 억,,2100645,N,N,12613,N,00,N
20250407,101151,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140900,-6700,5,-4.54,3758321750,26661,33.73,142500,143200,139200,191800,103400,147600,140967.02,4.69,0,-5638,153466,150532,147766,144832,142066,152000,146300,224,44200,500,103320,100,1,44829210,63164,26.56,8.17,12,0.06,5305.00,17255.00,207500,20240514,-32.10,99500,20240909,41.61,199600,-29.41,20250122,126200,11.65,20250228,207500,-32.10,20240514,99500,41.61,20240909,0.22,Y,443060,500,224 억,,2100645,N,N,12613,N,00,N
20250407,091153,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,141100,-6500,5,-4.40,1201576350,8473,10.72,142500,143200,141000,191800,103400,147600,141812.39,4.69,0,-2341,153466,150532,147766,144832,142066,152000,146300,224,44200,500,103320,100,1,44829210,63254,26.60,8.18,12,0.02,5305.00,17255.00,207500,20240514,-32.00,99500,20240909,41.81,199600,-29.31,20250122,126200,11.81,20250228,207500,-32.00,20240514,99500,41.81,20240909,0.22,Y,443060,500,224 억,,2100645,N,N,12613,N,00,N
20250404,161146,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147600,-1100,5,-0.74,11699885400,79051,96.89,145700,150700,145000,193300,104100,148700,148004.32,4.70,0,-2321,154500,151600,146600,143700,138700,153050,145150,224,44600,500,104090,100,1,44829210,66168,27.82,8.55,12,0.18,5305.00,17255.00,207500,20240514,-28.87,99500,20240909,48.34,199600,-26.05,20250122,126200,16.96,20250228,207500,-28.87,20240514,99500,48.34,20240909,0.25,Y,443060,500,224 억,,2108972,N,N,12613,N,00,N
20250404,151159,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147500,-1200,5,-0.81,11406932200,77066,94.46,145700,150700,145000,193300,104100,148700,148015.11,4.70,0,-1965,154500,151600,146600,143700,138700,153050,145150,224,44600,500,104090,100,1,44829210,66123,27.80,8.55,12,0.17,5305.00,17255.00,207500,20240514,-28.92,99500,20240909,48.24,199600,-26.10,20250122,126200,16.88,20250228,207500,-28.92,20240514,99500,48.24,20240909,0.25,Y,443060,500,224 억,,2108972,N,N,18047,N,00,N
20250404,141202,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,146100,-2600,5,-1.75,10465519400,70653,86.60,145700,150700,145000,193300,104100,148700,148125.62,4.70,0,-209,154500,151600,146600,143700,138700,153050,145150,224,44600,500,104090,100,1,44829210,65495,27.54,8.47,12,0.16,5305.00,17255.00,207500,20240514,-29.59,99500,20240909,46.83,199600,-26.80,20250122,126200,15.77,20250228,207500,-29.59,20240514,99500,46.83,20240909,0.25,Y,443060,500,224 억,,2108972,N,N,18047,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 161148 55 30.00 KOSPI 일반서비스 N N N Y 40 N 138100 -9500 5 -6.44 9691438200 68855 87.10 142500 143200 138000 191800 103400 147600 140751.45 4.69 0 -15797 153466 150532 147766 144832 142066 152000 146300 224 44200 500 103320 100 1 44829210 61909 26.03 8.00 12 0.15 5305.00 17255.00 207500 20240514 -33.45 99500 20240909 38.79 199600 -30.81 20250122 126200 9.43 20250228 207500 -33.45 20240514 99500 38.79 20240909 0.22 Y 443060 500 224 억 2100645 N N 11135 N 00 N
3 20250407 151155 55 30.00 KOSPI 일반서비스 N N N Y 40 N 138400 -9200 5 -6.23 9118571650 64709 81.86 142500 143200 138400 191800 103400 147600 140916.59 4.69 0 -14465 153466 150532 147766 144832 142066 152000 146300 224 44200 500 103320 100 1 44829210 62044 26.09 8.02 12 0.14 5305.00 17255.00 207500 20240514 -33.30 99500 20240909 39.10 199600 -30.66 20250122 126200 9.67 20250228 207500 -33.30 20240514 99500 39.10 20240909 0.22 Y 443060 500 224 억 2100645 N N 12613 N 00 N
4 20250407 141152 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140050 -7550 5 -5.12 7485886850 52991 67.03 142500 143200 139200 191800 103400 147600 141267.14 4.69 0 -12111 153466 150532 147766 144832 142066 152000 146300 224 44200 500 103320 100 1 44829210 62783 26.40 8.12 12 0.12 5305.00 17255.00 207500 20240514 -32.51 99500 20240909 40.75 199600 -29.83 20250122 126200 10.97 20250228 207500 -32.51 20240514 99500 40.75 20240909 0.22 Y 443060 500 224 억 2100645 N N 12613 N 00 N
5 20250407 131151 55 30.00 KOSPI 일반서비스 N N N Y 40 N 141300 -6300 5 -4.27 6273606700 44362 56.12 142500 143200 139200 191800 103400 147600 141418.48 4.69 0 -9977 153466 150532 147766 144832 142066 152000 146300 224 44200 500 103320 100 1 44829210 63344 26.64 8.19 12 0.10 5305.00 17255.00 207500 20240514 -31.90 99500 20240909 42.01 199600 -29.21 20250122 126200 11.97 20250228 207500 -31.90 20240514 99500 42.01 20240909 0.22 Y 443060 500 224 억 2100645 N N 12613 N 00 N
6 20250407 121147 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142800 -4800 5 -3.25 5300086100 37498 47.44 142500 143200 139200 191800 103400 147600 141343.17 4.69 0 -7642 153466 150532 147766 144832 142066 152000 146300 224 44200 500 103320 100 1 44829210 64016 26.92 8.28 12 0.08 5305.00 17255.00 207500 20240514 -31.18 99500 20240909 43.52 199600 -28.46 20250122 126200 13.15 20250228 207500 -31.18 20240514 99500 43.52 20240909 0.22 Y 443060 500 224 억 2100645 N N 12613 N 00 N
7 20250407 111151 55 30.00 KOSPI 일반서비스 N N N Y 40 N 142300 -5300 5 -3.59 4623246700 32751 41.43 142500 143200 139200 191800 103400 147600 141163.53 4.69 0 -6510 153466 150532 147766 144832 142066 152000 146300 224 44200 500 103320 100 1 44829210 63792 26.82 8.25 12 0.07 5305.00 17255.00 207500 20240514 -31.42 99500 20240909 43.02 199600 -28.71 20250122 126200 12.76 20250228 207500 -31.42 20240514 99500 43.02 20240909 0.22 Y 443060 500 224 억 2100645 N N 12613 N 00 N
8 20250407 101151 55 30.00 KOSPI 일반서비스 N N N Y 40 N 140900 -6700 5 -4.54 3758321750 26661 33.73 142500 143200 139200 191800 103400 147600 140967.02 4.69 0 -5638 153466 150532 147766 144832 142066 152000 146300 224 44200 500 103320 100 1 44829210 63164 26.56 8.17 12 0.06 5305.00 17255.00 207500 20240514 -32.10 99500 20240909 41.61 199600 -29.41 20250122 126200 11.65 20250228 207500 -32.10 20240514 99500 41.61 20240909 0.22 Y 443060 500 224 억 2100645 N N 12613 N 00 N
9 20250407 091153 55 30.00 KOSPI 일반서비스 N N N Y 40 N 141100 -6500 5 -4.40 1201576350 8473 10.72 142500 143200 141000 191800 103400 147600 141812.39 4.69 0 -2341 153466 150532 147766 144832 142066 152000 146300 224 44200 500 103320 100 1 44829210 63254 26.60 8.18 12 0.02 5305.00 17255.00 207500 20240514 -32.00 99500 20240909 41.81 199600 -29.31 20250122 126200 11.81 20250228 207500 -32.00 20240514 99500 41.81 20240909 0.22 Y 443060 500 224 억 2100645 N N 12613 N 00 N
10 20250404 161146 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147600 -1100 5 -0.74 11699885400 79051 96.89 145700 150700 145000 193300 104100 148700 148004.32 4.70 0 -2321 154500 151600 146600 143700 138700 153050 145150 224 44600 500 104090 100 1 44829210 66168 27.82 8.55 12 0.18 5305.00 17255.00 207500 20240514 -28.87 99500 20240909 48.34 199600 -26.05 20250122 126200 16.96 20250228 207500 -28.87 20240514 99500 48.34 20240909 0.25 Y 443060 500 224 억 2108972 N N 12613 N 00 N
11 20250404 151159 55 30.00 KOSPI 일반서비스 N N N Y 40 N 147500 -1200 5 -0.81 11406932200 77066 94.46 145700 150700 145000 193300 104100 148700 148015.11 4.70 0 -1965 154500 151600 146600 143700 138700 153050 145150 224 44600 500 104090 100 1 44829210 66123 27.80 8.55 12 0.17 5305.00 17255.00 207500 20240514 -28.92 99500 20240909 48.24 199600 -26.10 20250122 126200 16.88 20250228 207500 -28.92 20240514 99500 48.24 20240909 0.25 Y 443060 500 224 억 2108972 N N 18047 N 00 N
12 20250404 141202 55 30.00 KOSPI 일반서비스 N N N Y 40 N 146100 -2600 5 -1.75 10465519400 70653 86.60 145700 150700 145000 193300 104100 148700 148125.62 4.70 0 -209 154500 151600 146600 143700 138700 153050 145150 224 44600 500 104090 100 1 44829210 65495 27.54 8.47 12 0.16 5305.00 17255.00 207500 20240514 -29.59 99500 20240909 46.83 199600 -26.80 20250122 126200 15.77 20250228 207500 -29.59 20240514 99500 46.83 20240909 0.25 Y 443060 500 224 억 2108972 N N 18047 N 00 N