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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160719,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6490,-410,5,-5.94,1675345615,240042,110.69,6910,7820,6360,8970,4830,6900,6981.20,0.43,0,3792,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,652,4.04,0.40,12,2.39,1605.00,16156.00,12410,20250110,-47.70,585,20240401,1009.40,12410,-47.70,20250110,4395,47.67,20250217,12410,-47.70,20250110,4395,47.67,20250217,0.00,Y,101140,500,50 억,,42948,N,N,203,N,00,N
20250411,150725,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6480,-420,5,-6.09,1656101145,237055,109.31,6910,7820,6360,8970,4830,6900,6987.39,0.43,0,4019,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,651,4.04,0.40,12,2.36,1605.00,16156.00,12410,20250110,-47.78,585,20240401,1007.69,12410,-47.78,20250110,4395,47.44,20250217,12410,-47.78,20250110,4395,47.44,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,N,00,N
20250411,140724,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6450,-450,5,-6.52,1612624365,230290,106.19,6910,7820,6360,8970,4830,6900,7004.11,0.43,0,2743,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,648,4.02,0.40,12,2.29,1605.00,16156.00,12410,20250110,-48.03,585,20240401,1002.56,12410,-48.03,20250110,4395,46.76,20250217,12410,-48.03,20250110,4395,46.76,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,N,00,N
20250411,130725,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6470,-430,5,-6.23,1571490025,223885,103.24,6910,7820,6360,8970,4830,6900,7021.01,0.43,0,2683,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,650,4.03,0.40,12,2.23,1605.00,16156.00,12410,20250110,-47.86,585,20240401,1005.98,12410,-47.86,20250110,4395,47.21,20250217,12410,-47.86,20250110,4395,47.21,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,N,00,N
20250411,120726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6500,-400,5,-5.80,1532097345,217783,100.43,6910,7820,6360,8970,4830,6900,7037.10,0.43,0,2570,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,653,4.05,0.40,12,2.17,1605.00,16156.00,12410,20250110,-47.62,585,20240401,1011.11,12410,-47.62,20250110,4395,47.90,20250217,12410,-47.62,20250110,4395,47.90,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,N,00,N
20250411,110725,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6480,-420,5,-6.09,1480272705,209796,96.74,6910,7820,6360,8970,4830,6900,7058.32,0.43,0,1252,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,651,4.04,0.40,12,2.09,1605.00,16156.00,12410,20250110,-47.78,585,20240401,1007.69,12410,-47.78,20250110,4395,47.44,20250217,12410,-47.78,20250110,4395,47.44,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,N,00,N
20250411,100726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-200,5,-2.90,1319598725,185100,85.36,6910,7820,6460,8970,4830,6900,7133.38,0.43,0,-4353,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,673,4.17,0.41,12,1.84,1605.00,16156.00,12410,20250110,-46.01,585,20240401,1045.30,12410,-46.01,20250110,4395,52.45,20250217,12410,-46.01,20250110,4395,52.45,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,N,00,N
20250411,090729,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,130,2,1.88,829995740,113756,52.46,6910,7820,6760,8970,4830,6900,7308.43,0.43,0,-8456,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,706,4.38,0.44,12,1.13,1605.00,16156.00,12410,20250110,-43.35,585,20240401,1101.71,12410,-43.35,20250110,4395,59.95,20250217,12410,-43.35,20250110,4395,59.95,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,N,00,N
20250410,160721,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,1590,1,29.94,1437607345,216850,1774.84,5330,6900,5330,6900,3720,5310,6629.50,0.34,0,3788,6183,5746,5483,5046,4783,5615,4915,50,1590,500,3180,10,1,10044216,693,4.30,0.43,12,2.16,1605.00,16156.00,12410,20250110,-44.40,585,20240329,1079.49,12410,-44.40,20250110,4395,57.00,20250217,12410,-44.40,20250110,4395,57.00,20250217,0.00,Y,101140,500,50 억,,33671,N,N,165,N,00,N
20250410,150724,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,1590,1,29.94,1428423445,215519,1763.95,5330,6900,5330,6900,3720,5310,6627.83,0.34,0,3888,6183,5746,5483,5046,4783,5615,4915,50,1590,500,3180,10,1,10044216,693,4.30,0.43,12,2.15,1605.00,16156.00,12410,20250110,-44.40,585,20240329,1079.49,12410,-44.40,20250110,4395,57.00,20250217,12410,-44.40,20250110,4395,57.00,20250217,0.00,Y,101140,500,50 억,,33671,N,N,78,N,00,N
20250410,140722,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,1590,1,29.94,1424952745,215016,1759.83,5330,6900,5330,6900,3720,5310,6627.19,0.34,0,3888,6183,5746,5483,5046,4783,5615,4915,50,1590,500,3180,10,1,10044216,693,4.30,0.43,12,2.14,1605.00,16156.00,12410,20250110,-44.40,585,20240329,1079.49,12410,-44.40,20250110,4395,57.00,20250217,12410,-44.40,20250110,4395,57.00,20250217,0.00,Y,101140,500,50 억,,33671,N,N,78,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 20250411 160719 57 100.00 KOSPI 유통 N N N N N 6490 -410 5 -5.94 1675345615 240042 110.69 6910 7820 6360 8970 4830 6900 6981.20 0.43 0 3792 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 652 4.04 0.40 12 2.39 1605.00 16156.00 12410 20250110 -47.70 585 20240401 1009.40 12410 -47.70 20250110 4395 47.67 20250217 12410 -47.70 20250110 4395 47.67 20250217 0.00 Y 101140 500 50 억 42948 N N 203 N 00 N
3 20250411 150725 57 100.00 KOSPI 유통 N N N N N 6480 -420 5 -6.09 1656101145 237055 109.31 6910 7820 6360 8970 4830 6900 6987.39 0.43 0 4019 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 651 4.04 0.40 12 2.36 1605.00 16156.00 12410 20250110 -47.78 585 20240401 1007.69 12410 -47.78 20250110 4395 47.44 20250217 12410 -47.78 20250110 4395 47.44 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N
4 20250411 140724 57 100.00 KOSPI 유통 N N N N N 6450 -450 5 -6.52 1612624365 230290 106.19 6910 7820 6360 8970 4830 6900 7004.11 0.43 0 2743 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 648 4.02 0.40 12 2.29 1605.00 16156.00 12410 20250110 -48.03 585 20240401 1002.56 12410 -48.03 20250110 4395 46.76 20250217 12410 -48.03 20250110 4395 46.76 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N
5 20250411 130725 57 100.00 KOSPI 유통 N N N N N 6470 -430 5 -6.23 1571490025 223885 103.24 6910 7820 6360 8970 4830 6900 7021.01 0.43 0 2683 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 650 4.03 0.40 12 2.23 1605.00 16156.00 12410 20250110 -47.86 585 20240401 1005.98 12410 -47.86 20250110 4395 47.21 20250217 12410 -47.86 20250110 4395 47.21 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N
6 20250411 120726 57 100.00 KOSPI 유통 N N N N N 6500 -400 5 -5.80 1532097345 217783 100.43 6910 7820 6360 8970 4830 6900 7037.10 0.43 0 2570 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 653 4.05 0.40 12 2.17 1605.00 16156.00 12410 20250110 -47.62 585 20240401 1011.11 12410 -47.62 20250110 4395 47.90 20250217 12410 -47.62 20250110 4395 47.90 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N
7 20250411 110725 57 100.00 KOSPI 유통 N N N N N 6480 -420 5 -6.09 1480272705 209796 96.74 6910 7820 6360 8970 4830 6900 7058.32 0.43 0 1252 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 651 4.04 0.40 12 2.09 1605.00 16156.00 12410 20250110 -47.78 585 20240401 1007.69 12410 -47.78 20250110 4395 47.44 20250217 12410 -47.78 20250110 4395 47.44 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N
8 20250411 100726 57 100.00 KOSPI 유통 N N N N N 6700 -200 5 -2.90 1319598725 185100 85.36 6910 7820 6460 8970 4830 6900 7133.38 0.43 0 -4353 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 673 4.17 0.41 12 1.84 1605.00 16156.00 12410 20250110 -46.01 585 20240401 1045.30 12410 -46.01 20250110 4395 52.45 20250217 12410 -46.01 20250110 4395 52.45 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N
9 20250411 090729 57 100.00 KOSPI 유통 N N N N N 7030 130 2 1.88 829995740 113756 52.46 6910 7820 6760 8970 4830 6900 7308.43 0.43 0 -8456 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 706 4.38 0.44 12 1.13 1605.00 16156.00 12410 20250110 -43.35 585 20240401 1101.71 12410 -43.35 20250110 4395 59.95 20250217 12410 -43.35 20250110 4395 59.95 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N
10 20250410 160721 57 100.00 KOSPI 유통 N N N N N 6900 1590 1 29.94 1437607345 216850 1774.84 5330 6900 5330 6900 3720 5310 6629.50 0.34 0 3788 6183 5746 5483 5046 4783 5615 4915 50 1590 500 3180 10 1 10044216 693 4.30 0.43 12 2.16 1605.00 16156.00 12410 20250110 -44.40 585 20240329 1079.49 12410 -44.40 20250110 4395 57.00 20250217 12410 -44.40 20250110 4395 57.00 20250217 0.00 Y 101140 500 50 억 33671 N N 165 N 00 N
11 20250410 150724 57 100.00 KOSPI 유통 N N N N N 6900 1590 1 29.94 1428423445 215519 1763.95 5330 6900 5330 6900 3720 5310 6627.83 0.34 0 3888 6183 5746 5483 5046 4783 5615 4915 50 1590 500 3180 10 1 10044216 693 4.30 0.43 12 2.15 1605.00 16156.00 12410 20250110 -44.40 585 20240329 1079.49 12410 -44.40 20250110 4395 57.00 20250217 12410 -44.40 20250110 4395 57.00 20250217 0.00 Y 101140 500 50 억 33671 N N 78 N 00 N
12 20250410 140722 57 100.00 KOSPI 유통 N N N N N 6900 1590 1 29.94 1424952745 215016 1759.83 5330 6900 5330 6900 3720 5310 6627.19 0.34 0 3888 6183 5746 5483 5046 4783 5615 4915 50 1590 500 3180 10 1 10044216 693 4.30 0.43 12 2.14 1605.00 16156.00 12410 20250110 -44.40 585 20240329 1079.49 12410 -44.40 20250110 4395 57.00 20250217 12410 -44.40 20250110 4395 57.00 20250217 0.00 Y 101140 500 50 억 33671 N N 78 N 00 N