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
284740/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
20250411,161021,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,650,2,3.21,346405925,16848,42.34,20150,20900,20050,26300,14200,20250,20560.66,6.96,0,889,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4689,3.83,0.50,12,0.08,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,24,N,00,N
20250411,151030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20700,450,2,2.22,328711075,15999,40.21,20150,20900,20050,26300,14200,20250,20545.73,6.96,0,628,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4645,3.79,0.49,12,0.07,5456.00,42010.00,24400,20240627,-15.16,18900,20250203,9.52,23000,-10.00,20250228,18900,9.52,20250203,24400,-15.16,20240627,18900,9.52,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,N,00,N
20250411,141028,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20800,550,2,2.72,301335125,14684,36.90,20150,20800,20050,26300,14200,20250,20521.32,6.96,0,864,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4667,3.81,0.50,12,0.07,5456.00,42010.00,24400,20240627,-14.75,18900,20250203,10.05,23000,-9.57,20250228,18900,10.05,20250203,24400,-14.75,20240627,18900,10.05,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,N,00,N
20250411,131030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20750,500,2,2.47,266323775,12997,32.66,20150,20750,20050,26300,14200,20250,20491.17,6.96,0,1163,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4656,3.80,0.49,12,0.06,5456.00,42010.00,24400,20240627,-14.96,18900,20250203,9.79,23000,-9.78,20250228,18900,9.79,20250203,24400,-14.96,20240627,18900,9.79,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,N,00,N
20250411,121031,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20700,450,2,2.22,245684950,12000,30.16,20150,20700,20050,26300,14200,20250,20473.75,6.96,0,1575,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4645,3.79,0.49,12,0.05,5456.00,42010.00,24400,20240627,-15.16,18900,20250203,9.52,23000,-10.00,20250228,18900,9.52,20250203,24400,-15.16,20240627,18900,9.52,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,N,00,N
20250411,111031,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20550,300,2,1.48,218296350,10670,26.82,20150,20650,20050,26300,14200,20250,20458.89,6.96,0,1673,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4611,3.77,0.49,12,0.05,5456.00,42010.00,24400,20240627,-15.78,18900,20250203,8.73,23000,-10.65,20250228,18900,8.73,20250203,24400,-15.78,20240627,18900,8.73,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,N,00,N
20250411,101033,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20550,300,2,1.48,104468550,5119,12.87,20150,20550,20050,26300,14200,20250,20408.00,6.96,0,1752,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4611,3.77,0.49,12,0.02,5456.00,42010.00,24400,20240627,-15.78,18900,20250203,8.73,23000,-10.65,20250228,18900,8.73,20250203,24400,-15.78,20240627,18900,8.73,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,N,00,N
20250411,091037,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20400,150,2,0.74,20277400,999,2.51,20150,20400,20050,26300,14200,20250,20297.70,6.96,0,836,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4577,3.74,0.49,12,0.00,5456.00,42010.00,24400,20240627,-16.39,18900,20250203,7.94,23000,-11.30,20250228,18900,7.94,20250203,24400,-16.39,20240627,18900,7.94,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,N,00,N
20250410,161025,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20250,400,2,2.02,803984125,39788,216.73,20200,20400,19990,25800,13900,19850,20206.69,6.94,0,4888,20476,20162,19836,19522,19196,20320,19680,22,5950,100,14680,50,1,22437330,4544,3.71,0.48,12,0.18,5456.00,42010.00,24400,20240627,-17.01,18900,20250203,7.14,23000,-11.96,20250228,18900,7.14,20250203,24400,-17.01,20240627,18900,7.14,20250203,0.18,Y,284740,100,22 억,,1557989,N,N,35,N,00,N
20250410,151030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20350,500,2,2.52,751829475,37226,202.78,20200,20400,19990,25800,13900,19850,20196.35,6.94,0,3939,20476,20162,19836,19522,19196,20320,19680,22,5950,100,14680,50,1,22437330,4566,3.73,0.48,12,0.17,5456.00,42010.00,24400,20240627,-16.60,18900,20250203,7.67,23000,-11.52,20250228,18900,7.67,20250203,24400,-16.60,20240627,18900,7.67,20250203,0.18,Y,284740,100,22 억,,1557989,N,N,147,N,00,N
20250410,141026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20300,450,2,2.27,672523875,33331,181.56,20200,20400,19990,25800,13900,19850,20177.13,6.94,0,3899,20476,20162,19836,19522,19196,20320,19680,22,5950,100,14680,50,1,22437330,4555,3.72,0.48,12,0.15,5456.00,42010.00,24400,20240627,-16.80,18900,20250203,7.41,23000,-11.74,20250228,18900,7.41,20250203,24400,-16.80,20240627,18900,7.41,20250203,0.18,Y,284740,100,22 억,,1557989,N,N,147,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 161021 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20900 650 2 3.21 346405925 16848 42.34 20150 20900 20050 26300 14200 20250 20560.66 6.96 0 889 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4689 3.83 0.50 12 0.08 5456.00 42010.00 24400 20240627 -14.34 18900 20250203 10.58 23000 -9.13 20250228 18900 10.58 20250203 24400 -14.34 20240627 18900 10.58 20250203 0.18 Y 284740 100 22 억 1562724 N N 24 N 00 N
3 20250411 151030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20700 450 2 2.22 328711075 15999 40.21 20150 20900 20050 26300 14200 20250 20545.73 6.96 0 628 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4645 3.79 0.49 12 0.07 5456.00 42010.00 24400 20240627 -15.16 18900 20250203 9.52 23000 -10.00 20250228 18900 9.52 20250203 24400 -15.16 20240627 18900 9.52 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N
4 20250411 141028 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20800 550 2 2.72 301335125 14684 36.90 20150 20800 20050 26300 14200 20250 20521.32 6.96 0 864 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4667 3.81 0.50 12 0.07 5456.00 42010.00 24400 20240627 -14.75 18900 20250203 10.05 23000 -9.57 20250228 18900 10.05 20250203 24400 -14.75 20240627 18900 10.05 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N
5 20250411 131030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20750 500 2 2.47 266323775 12997 32.66 20150 20750 20050 26300 14200 20250 20491.17 6.96 0 1163 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4656 3.80 0.49 12 0.06 5456.00 42010.00 24400 20240627 -14.96 18900 20250203 9.79 23000 -9.78 20250228 18900 9.79 20250203 24400 -14.96 20240627 18900 9.79 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N
6 20250411 121031 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20700 450 2 2.22 245684950 12000 30.16 20150 20700 20050 26300 14200 20250 20473.75 6.96 0 1575 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4645 3.79 0.49 12 0.05 5456.00 42010.00 24400 20240627 -15.16 18900 20250203 9.52 23000 -10.00 20250228 18900 9.52 20250203 24400 -15.16 20240627 18900 9.52 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N
7 20250411 111031 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20550 300 2 1.48 218296350 10670 26.82 20150 20650 20050 26300 14200 20250 20458.89 6.96 0 1673 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4611 3.77 0.49 12 0.05 5456.00 42010.00 24400 20240627 -15.78 18900 20250203 8.73 23000 -10.65 20250228 18900 8.73 20250203 24400 -15.78 20240627 18900 8.73 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N
8 20250411 101033 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20550 300 2 1.48 104468550 5119 12.87 20150 20550 20050 26300 14200 20250 20408.00 6.96 0 1752 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4611 3.77 0.49 12 0.02 5456.00 42010.00 24400 20240627 -15.78 18900 20250203 8.73 23000 -10.65 20250228 18900 8.73 20250203 24400 -15.78 20240627 18900 8.73 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N
9 20250411 091037 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20400 150 2 0.74 20277400 999 2.51 20150 20400 20050 26300 14200 20250 20297.70 6.96 0 836 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4577 3.74 0.49 12 0.00 5456.00 42010.00 24400 20240627 -16.39 18900 20250203 7.94 23000 -11.30 20250228 18900 7.94 20250203 24400 -16.39 20240627 18900 7.94 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N
10 20250410 161025 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20250 400 2 2.02 803984125 39788 216.73 20200 20400 19990 25800 13900 19850 20206.69 6.94 0 4888 20476 20162 19836 19522 19196 20320 19680 22 5950 100 14680 50 1 22437330 4544 3.71 0.48 12 0.18 5456.00 42010.00 24400 20240627 -17.01 18900 20250203 7.14 23000 -11.96 20250228 18900 7.14 20250203 24400 -17.01 20240627 18900 7.14 20250203 0.18 Y 284740 100 22 억 1557989 N N 35 N 00 N
11 20250410 151030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20350 500 2 2.52 751829475 37226 202.78 20200 20400 19990 25800 13900 19850 20196.35 6.94 0 3939 20476 20162 19836 19522 19196 20320 19680 22 5950 100 14680 50 1 22437330 4566 3.73 0.48 12 0.17 5456.00 42010.00 24400 20240627 -16.60 18900 20250203 7.67 23000 -11.52 20250228 18900 7.67 20250203 24400 -16.60 20240627 18900 7.67 20250203 0.18 Y 284740 100 22 억 1557989 N N 147 N 00 N
12 20250410 141026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20300 450 2 2.27 672523875 33331 181.56 20200 20400 19990 25800 13900 19850 20177.13 6.94 0 3899 20476 20162 19836 19522 19196 20320 19680 22 5950 100 14680 50 1 22437330 4555 3.72 0.48 12 0.15 5456.00 42010.00 24400 20240627 -16.80 18900 20250203 7.41 23000 -11.74 20250228 18900 7.41 20250203 24400 -16.80 20240627 18900 7.41 20250203 0.18 Y 284740 100 22 억 1557989 N N 147 N 00 N