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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
128820/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
20250417,160808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,45,2,1.46,229756525,73930,66.84,3075,3165,3055,3995,2155,3075,3107.76,1.92,0,8887,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1411,21.82,0.23,12,0.16,143.00,13421.00,4775,20240604,-34.66,2935,20250409,6.30,3550,-12.11,20250221,2935,6.30,20250409,4775,-34.66,20240604,2935,6.30,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,150816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,50,2,1.63,222979815,71762,64.88,3075,3165,3055,3995,2155,3075,3107.21,1.92,0,9113,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1414,21.85,0.23,12,0.16,143.00,13421.00,4775,20240604,-34.55,2935,20250409,6.47,3550,-11.97,20250221,2935,6.47,20250409,4775,-34.55,20240604,2935,6.47,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,140818,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,55,2,1.79,205888000,66301,59.94,3075,3165,3055,3995,2155,3075,3105.35,1.92,0,8985,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1416,21.89,0.23,12,0.15,143.00,13421.00,4775,20240604,-34.45,2935,20250409,6.64,3550,-11.83,20250221,2935,6.64,20250409,4775,-34.45,20240604,2935,6.64,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,130817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,50,2,1.63,169761340,54720,49.47,3075,3165,3055,3995,2155,3075,3102.36,1.92,0,1833,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1414,21.85,0.23,12,0.12,143.00,13421.00,4775,20240604,-34.55,2935,20250409,6.47,3550,-11.97,20250221,2935,6.47,20250409,4775,-34.55,20240604,2935,6.47,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,120816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,50,2,1.63,161444605,52053,47.06,3075,3165,3055,3995,2155,3075,3101.54,1.92,0,2276,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1414,21.85,0.23,12,0.12,143.00,13421.00,4775,20240604,-34.55,2935,20250409,6.47,3550,-11.97,20250221,2935,6.47,20250409,4775,-34.55,20240604,2935,6.47,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,110814,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,45,2,1.46,135277055,43642,39.46,3075,3165,3055,3995,2155,3075,3099.70,1.92,0,1716,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1411,21.82,0.23,12,0.10,143.00,13421.00,4775,20240604,-34.66,2935,20250409,6.30,3550,-12.11,20250221,2935,6.30,20250409,4775,-34.66,20240604,2935,6.30,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,100815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,25,2,0.81,55340595,18013,16.29,3075,3100,3055,3995,2155,3075,3072.26,1.92,0,-2810,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1402,21.68,0.23,12,0.04,143.00,13421.00,4775,20240604,-35.08,2935,20250409,5.62,3550,-12.68,20250221,2935,5.62,20250409,4775,-35.08,20240604,2935,5.62,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,090819,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,-10,5,-0.33,2576615,839,0.76,3075,3075,3060,3995,2155,3075,3071.05,1.92,0,-49,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1386,21.43,0.23,12,0.00,143.00,13421.00,4775,20240604,-35.81,2935,20250409,4.43,3550,-13.66,20250221,2935,4.43,20250409,4775,-35.81,20240604,2935,4.43,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250416,160806,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,-80,5,-2.54,341882396,110609,135.46,3160,3165,3040,4100,2210,3155,3090.93,1.96,0,-21602,3195,3175,3145,3125,3095,3185,3135,2262,945,5000,2330,5,1,45235478,1391,21.50,0.23,12,0.24,143.00,13421.00,4775,20240604,-35.60,2935,20250409,4.77,3550,-13.38,20250221,2935,4.77,20250409,4775,-35.60,20240604,2935,4.77,20250409,1.20,Y,128820,5000,2261 억,,887200,N,N,774,N,00,N
20250416,150815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,-90,5,-2.85,287296151,92827,113.68,3160,3165,3040,4100,2210,3155,3094.96,1.96,0,-15339,3195,3175,3145,3125,3095,3185,3135,2262,945,5000,2330,5,1,45235478,1386,21.43,0.23,12,0.21,143.00,13421.00,4775,20240604,-35.81,2935,20250409,4.43,3550,-13.66,20250221,2935,4.43,20250409,4775,-35.81,20240604,2935,4.43,20250409,1.20,Y,128820,5000,2261 억,,887200,N,N,11,N,00,N
20250416,140814,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-65,5,-2.06,215842211,69482,85.09,3160,3165,3075,4100,2210,3155,3106.45,1.96,0,-8030,3195,3175,3145,3125,3095,3185,3135,2262,945,5000,2330,5,1,45235478,1398,21.61,0.23,12,0.15,143.00,13421.00,4775,20240604,-35.29,2935,20250409,5.28,3550,-12.96,20250221,2935,5.28,20250409,4775,-35.29,20240604,2935,5.28,20250409,1.20,Y,128820,5000,2261 억,,887200,N,N,11,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 20250417 160808 57 100.00 KOSPI 유통 N N N N N 3120 45 2 1.46 229756525 73930 66.84 3075 3165 3055 3995 2155 3075 3107.76 1.92 0 8887 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1411 21.82 0.23 12 0.16 143.00 13421.00 4775 20240604 -34.66 2935 20250409 6.30 3550 -12.11 20250221 2935 6.30 20250409 4775 -34.66 20240604 2935 6.30 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
3 20250417 150816 57 100.00 KOSPI 유통 N N N N N 3125 50 2 1.63 222979815 71762 64.88 3075 3165 3055 3995 2155 3075 3107.21 1.92 0 9113 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1414 21.85 0.23 12 0.16 143.00 13421.00 4775 20240604 -34.55 2935 20250409 6.47 3550 -11.97 20250221 2935 6.47 20250409 4775 -34.55 20240604 2935 6.47 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
4 20250417 140818 57 100.00 KOSPI 유통 N N N N N 3130 55 2 1.79 205888000 66301 59.94 3075 3165 3055 3995 2155 3075 3105.35 1.92 0 8985 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1416 21.89 0.23 12 0.15 143.00 13421.00 4775 20240604 -34.45 2935 20250409 6.64 3550 -11.83 20250221 2935 6.64 20250409 4775 -34.45 20240604 2935 6.64 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
5 20250417 130817 57 100.00 KOSPI 유통 N N N N N 3125 50 2 1.63 169761340 54720 49.47 3075 3165 3055 3995 2155 3075 3102.36 1.92 0 1833 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1414 21.85 0.23 12 0.12 143.00 13421.00 4775 20240604 -34.55 2935 20250409 6.47 3550 -11.97 20250221 2935 6.47 20250409 4775 -34.55 20240604 2935 6.47 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
6 20250417 120816 57 100.00 KOSPI 유통 N N N N N 3125 50 2 1.63 161444605 52053 47.06 3075 3165 3055 3995 2155 3075 3101.54 1.92 0 2276 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1414 21.85 0.23 12 0.12 143.00 13421.00 4775 20240604 -34.55 2935 20250409 6.47 3550 -11.97 20250221 2935 6.47 20250409 4775 -34.55 20240604 2935 6.47 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
7 20250417 110814 57 100.00 KOSPI 유통 N N N N N 3120 45 2 1.46 135277055 43642 39.46 3075 3165 3055 3995 2155 3075 3099.70 1.92 0 1716 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1411 21.82 0.23 12 0.10 143.00 13421.00 4775 20240604 -34.66 2935 20250409 6.30 3550 -12.11 20250221 2935 6.30 20250409 4775 -34.66 20240604 2935 6.30 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
8 20250417 100815 57 100.00 KOSPI 유통 N N N N N 3100 25 2 0.81 55340595 18013 16.29 3075 3100 3055 3995 2155 3075 3072.26 1.92 0 -2810 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1402 21.68 0.23 12 0.04 143.00 13421.00 4775 20240604 -35.08 2935 20250409 5.62 3550 -12.68 20250221 2935 5.62 20250409 4775 -35.08 20240604 2935 5.62 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
9 20250417 090819 57 100.00 KOSPI 유통 N N N N N 3065 -10 5 -0.33 2576615 839 0.76 3075 3075 3060 3995 2155 3075 3071.05 1.92 0 -49 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1386 21.43 0.23 12 0.00 143.00 13421.00 4775 20240604 -35.81 2935 20250409 4.43 3550 -13.66 20250221 2935 4.43 20250409 4775 -35.81 20240604 2935 4.43 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
10 20250416 160806 57 100.00 KOSPI 유통 N N N N N 3075 -80 5 -2.54 341882396 110609 135.46 3160 3165 3040 4100 2210 3155 3090.93 1.96 0 -21602 3195 3175 3145 3125 3095 3185 3135 2262 945 5000 2330 5 1 45235478 1391 21.50 0.23 12 0.24 143.00 13421.00 4775 20240604 -35.60 2935 20250409 4.77 3550 -13.38 20250221 2935 4.77 20250409 4775 -35.60 20240604 2935 4.77 20250409 1.20 Y 128820 5000 2261 억 887200 N N 774 N 00 N
11 20250416 150815 57 100.00 KOSPI 유통 N N N N N 3065 -90 5 -2.85 287296151 92827 113.68 3160 3165 3040 4100 2210 3155 3094.96 1.96 0 -15339 3195 3175 3145 3125 3095 3185 3135 2262 945 5000 2330 5 1 45235478 1386 21.43 0.23 12 0.21 143.00 13421.00 4775 20240604 -35.81 2935 20250409 4.43 3550 -13.66 20250221 2935 4.43 20250409 4775 -35.81 20240604 2935 4.43 20250409 1.20 Y 128820 5000 2261 억 887200 N N 11 N 00 N
12 20250416 140814 57 100.00 KOSPI 유통 N N N N N 3090 -65 5 -2.06 215842211 69482 85.09 3160 3165 3075 4100 2210 3155 3106.45 1.96 0 -8030 3195 3175 3145 3125 3095 3185 3135 2262 945 5000 2330 5 1 45235478 1398 21.61 0.23 12 0.15 143.00 13421.00 4775 20240604 -35.29 2935 20250409 5.28 3550 -12.96 20250221 2935 5.28 20250409 4775 -35.29 20240604 2935 5.28 20250409 1.20 Y 128820 5000 2261 억 887200 N N 11 N 00 N