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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002700/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
20250414,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1510,7,2,0.47,506817674,337474,106.78,1508,1512,1492,1953,1053,1503,1501.72,2.84,0,48925,1529,1515,1489,1475,1449,1523,1483,355,450,500,1140,1,1,71047521,1073,75.50,1.28,12,0.47,20.00,1180.00,1916,20240408,-21.19,1289,20241209,17.15,1522,-0.79,20250327,1360,11.03,20250203,1910,-20.94,20240611,1289,17.15,20241209,1.74,Y,002700,500,355 억,,2020664,N,N,3623,N,00,N
20250414,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1506,3,2,0.20,380034116,253473,80.20,1508,1511,1492,1953,1053,1503,1499.31,2.84,0,26330,1529,1515,1489,1475,1449,1523,1483,355,450,500,1140,1,1,71047521,1070,75.30,1.28,12,0.36,20.00,1180.00,1916,20240408,-21.40,1289,20241209,16.83,1522,-1.05,20250327,1360,10.74,20250203,1910,-21.15,20240611,1289,16.83,20241209,1.74,Y,002700,500,355 억,,2020664,N,N,7026,N,00,N
20250414,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1502,-1,5,-0.07,319027142,212873,67.36,1508,1511,1492,1953,1053,1503,1498.67,2.84,0,4369,1529,1515,1489,1475,1449,1523,1483,355,450,500,1140,1,1,71047521,1067,75.10,1.27,12,0.30,20.00,1180.00,1916,20240408,-21.61,1289,20241209,16.52,1522,-1.31,20250327,1360,10.44,20250203,1910,-21.36,20240611,1289,16.52,20241209,1.74,Y,002700,500,355 억,,2020664,N,N,7026,N,00,N
20250414,130133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1501,-2,5,-0.13,299785387,200054,63.30,1508,1511,1492,1953,1053,1503,1498.52,2.84,0,7612,1529,1515,1489,1475,1449,1523,1483,355,450,500,1140,1,1,71047521,1066,75.05,1.27,12,0.28,20.00,1180.00,1916,20240408,-21.66,1289,20241209,16.45,1522,-1.38,20250327,1360,10.37,20250203,1910,-21.41,20240611,1289,16.45,20241209,1.74,Y,002700,500,355 억,,2020664,N,N,7026,N,00,N
20250414,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1499,-4,5,-0.27,277464063,185179,58.59,1508,1511,1492,1953,1053,1503,1498.36,2.84,0,8026,1529,1515,1489,1475,1449,1523,1483,355,450,500,1140,1,1,71047521,1065,74.95,1.27,12,0.26,20.00,1180.00,1916,20240408,-21.76,1289,20241209,16.29,1522,-1.51,20250327,1360,10.22,20250203,1910,-21.52,20240611,1289,16.29,20241209,1.74,Y,002700,500,355 억,,2020664,N,N,7026,N,00,N
20250414,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1497,-6,5,-0.40,218481483,145819,46.14,1508,1511,1492,1953,1053,1503,1498.31,2.84,0,1489,1529,1515,1489,1475,1449,1523,1483,355,450,500,1140,1,1,71047521,1064,74.85,1.27,12,0.21,20.00,1180.00,1916,20240408,-21.87,1289,20241209,16.14,1522,-1.64,20250327,1360,10.07,20250203,1910,-21.62,20240611,1289,16.14,20241209,1.74,Y,002700,500,355 억,,2020664,N,N,7026,N,00,N
20250414,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1504,1,2,0.07,73356369,48777,15.43,1508,1511,1492,1953,1053,1503,1503.91,2.84,0,366,1529,1515,1489,1475,1449,1523,1483,355,450,500,1140,1,1,71047521,1069,75.20,1.27,12,0.07,20.00,1180.00,1916,20240408,-21.50,1289,20241209,16.68,1522,-1.18,20250327,1360,10.59,20250203,1910,-21.26,20240611,1289,16.68,20241209,1.74,Y,002700,500,355 억,,2020664,N,N,7026,N,00,N
20250414,090133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1493,-10,5,-0.67,5930910,3944,1.25,1508,1508,1493,1953,1053,1503,1503.78,2.84,0,-919,1529,1515,1489,1475,1449,1523,1483,355,450,500,1140,1,1,71047521,1061,74.65,1.27,12,0.01,20.00,1180.00,1916,20240408,-22.08,1289,20241209,15.83,1522,-1.91,20250327,1360,9.78,20250203,1910,-21.83,20240611,1289,15.83,20241209,1.74,Y,002700,500,355 억,,2020664,N,N,7026,N,00,N
20250411,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1503,16,2,1.08,468775496,314380,87.94,1470,1503,1463,1933,1041,1487,1491.12,2.69,0,104326,1511,1498,1476,1463,1441,1505,1470,355,446,500,1130,1,1,71047521,1068,75.15,1.27,12,0.44,20.00,1180.00,1916,20240408,-21.56,1289,20241209,16.60,1522,-1.25,20250327,1360,10.51,20250203,1910,-21.31,20240611,1289,16.60,20241209,1.72,Y,002700,500,355 억,,1914521,N,N,7026,N,00,N
20250411,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1500,13,2,0.87,445513363,298892,83.61,1470,1502,1463,1933,1041,1487,1490.56,2.69,0,104319,1511,1498,1476,1463,1441,1505,1470,355,446,500,1130,1,1,71047521,1066,75.00,1.27,12,0.42,20.00,1180.00,1916,20240408,-21.71,1289,20241209,16.37,1522,-1.45,20250327,1360,10.29,20250203,1910,-21.47,20240611,1289,16.37,20241209,1.72,Y,002700,500,355 억,,1914521,N,N,5518,N,00,N
20250411,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1496,9,2,0.61,355784852,239072,66.87,1470,1498,1463,1933,1041,1487,1488.19,2.69,0,89494,1511,1498,1476,1463,1441,1505,1470,355,446,500,1130,1,1,71047521,1063,74.80,1.27,12,0.34,20.00,1180.00,1916,20240408,-21.92,1289,20241209,16.06,1522,-1.71,20250327,1360,10.00,20250203,1910,-21.68,20240611,1289,16.06,20241209,1.72,Y,002700,500,355 억,,1914521,N,N,5518,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 20250414 160133 57 100.00 KOSPI 유통 N N N N N 1510 7 2 0.47 506817674 337474 106.78 1508 1512 1492 1953 1053 1503 1501.72 2.84 0 48925 1529 1515 1489 1475 1449 1523 1483 355 450 500 1140 1 1 71047521 1073 75.50 1.28 12 0.47 20.00 1180.00 1916 20240408 -21.19 1289 20241209 17.15 1522 -0.79 20250327 1360 11.03 20250203 1910 -20.94 20240611 1289 17.15 20241209 1.74 Y 002700 500 355 억 2020664 N N 3623 N 00 N
3 20250414 150134 57 100.00 KOSPI 유통 N N N N N 1506 3 2 0.20 380034116 253473 80.20 1508 1511 1492 1953 1053 1503 1499.31 2.84 0 26330 1529 1515 1489 1475 1449 1523 1483 355 450 500 1140 1 1 71047521 1070 75.30 1.28 12 0.36 20.00 1180.00 1916 20240408 -21.40 1289 20241209 16.83 1522 -1.05 20250327 1360 10.74 20250203 1910 -21.15 20240611 1289 16.83 20241209 1.74 Y 002700 500 355 억 2020664 N N 7026 N 00 N
4 20250414 140133 57 100.00 KOSPI 유통 N N N N N 1502 -1 5 -0.07 319027142 212873 67.36 1508 1511 1492 1953 1053 1503 1498.67 2.84 0 4369 1529 1515 1489 1475 1449 1523 1483 355 450 500 1140 1 1 71047521 1067 75.10 1.27 12 0.30 20.00 1180.00 1916 20240408 -21.61 1289 20241209 16.52 1522 -1.31 20250327 1360 10.44 20250203 1910 -21.36 20240611 1289 16.52 20241209 1.74 Y 002700 500 355 억 2020664 N N 7026 N 00 N
5 20250414 130133 57 100.00 KOSPI 유통 N N N N N 1501 -2 5 -0.13 299785387 200054 63.30 1508 1511 1492 1953 1053 1503 1498.52 2.84 0 7612 1529 1515 1489 1475 1449 1523 1483 355 450 500 1140 1 1 71047521 1066 75.05 1.27 12 0.28 20.00 1180.00 1916 20240408 -21.66 1289 20241209 16.45 1522 -1.38 20250327 1360 10.37 20250203 1910 -21.41 20240611 1289 16.45 20241209 1.74 Y 002700 500 355 억 2020664 N N 7026 N 00 N
6 20250414 120134 57 100.00 KOSPI 유통 N N N N N 1499 -4 5 -0.27 277464063 185179 58.59 1508 1511 1492 1953 1053 1503 1498.36 2.84 0 8026 1529 1515 1489 1475 1449 1523 1483 355 450 500 1140 1 1 71047521 1065 74.95 1.27 12 0.26 20.00 1180.00 1916 20240408 -21.76 1289 20241209 16.29 1522 -1.51 20250327 1360 10.22 20250203 1910 -21.52 20240611 1289 16.29 20241209 1.74 Y 002700 500 355 억 2020664 N N 7026 N 00 N
7 20250414 110133 57 100.00 KOSPI 유통 N N N N N 1497 -6 5 -0.40 218481483 145819 46.14 1508 1511 1492 1953 1053 1503 1498.31 2.84 0 1489 1529 1515 1489 1475 1449 1523 1483 355 450 500 1140 1 1 71047521 1064 74.85 1.27 12 0.21 20.00 1180.00 1916 20240408 -21.87 1289 20241209 16.14 1522 -1.64 20250327 1360 10.07 20250203 1910 -21.62 20240611 1289 16.14 20241209 1.74 Y 002700 500 355 억 2020664 N N 7026 N 00 N
8 20250414 100133 57 100.00 KOSPI 유통 N N N N N 1504 1 2 0.07 73356369 48777 15.43 1508 1511 1492 1953 1053 1503 1503.91 2.84 0 366 1529 1515 1489 1475 1449 1523 1483 355 450 500 1140 1 1 71047521 1069 75.20 1.27 12 0.07 20.00 1180.00 1916 20240408 -21.50 1289 20241209 16.68 1522 -1.18 20250327 1360 10.59 20250203 1910 -21.26 20240611 1289 16.68 20241209 1.74 Y 002700 500 355 억 2020664 N N 7026 N 00 N
9 20250414 090133 57 100.00 KOSPI 유통 N N N N N 1493 -10 5 -0.67 5930910 3944 1.25 1508 1508 1493 1953 1053 1503 1503.78 2.84 0 -919 1529 1515 1489 1475 1449 1523 1483 355 450 500 1140 1 1 71047521 1061 74.65 1.27 12 0.01 20.00 1180.00 1916 20240408 -22.08 1289 20241209 15.83 1522 -1.91 20250327 1360 9.78 20250203 1910 -21.83 20240611 1289 15.83 20241209 1.74 Y 002700 500 355 억 2020664 N N 7026 N 00 N
10 20250411 160133 57 100.00 KOSPI 유통 N N N N N 1503 16 2 1.08 468775496 314380 87.94 1470 1503 1463 1933 1041 1487 1491.12 2.69 0 104326 1511 1498 1476 1463 1441 1505 1470 355 446 500 1130 1 1 71047521 1068 75.15 1.27 12 0.44 20.00 1180.00 1916 20240408 -21.56 1289 20241209 16.60 1522 -1.25 20250327 1360 10.51 20250203 1910 -21.31 20240611 1289 16.60 20241209 1.72 Y 002700 500 355 억 1914521 N N 7026 N 00 N
11 20250411 150133 57 100.00 KOSPI 유통 N N N N N 1500 13 2 0.87 445513363 298892 83.61 1470 1502 1463 1933 1041 1487 1490.56 2.69 0 104319 1511 1498 1476 1463 1441 1505 1470 355 446 500 1130 1 1 71047521 1066 75.00 1.27 12 0.42 20.00 1180.00 1916 20240408 -21.71 1289 20241209 16.37 1522 -1.45 20250327 1360 10.29 20250203 1910 -21.47 20240611 1289 16.37 20241209 1.72 Y 002700 500 355 억 1914521 N N 5518 N 00 N
12 20250411 140133 57 100.00 KOSPI 유통 N N N N N 1496 9 2 0.61 355784852 239072 66.87 1470 1498 1463 1933 1041 1487 1488.19 2.69 0 89494 1511 1498 1476 1463 1441 1505 1470 355 446 500 1130 1 1 71047521 1063 74.80 1.27 12 0.34 20.00 1180.00 1916 20240408 -21.92 1289 20241209 16.06 1522 -1.71 20250327 1360 10.00 20250203 1910 -21.68 20240611 1289 16.06 20241209 1.72 Y 002700 500 355 억 1914521 N N 5518 N 00 N