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
030210/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
20250414,160353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3110,150,2,5.07,876195644,282176,689.04,2930,3215,2930,3845,2075,2960,3105.13,5.83,0,34681,3023,2991,2928,2896,2833,3007,2912,3046,885,5000,2130,5,1,60911106,1894,-4.47,0.36,12,0.46,-695.00,8580.00,3675,20241227,-15.37,2345,20241209,32.62,3640,-14.56,20250331,2620,18.70,20250228,3675,-15.37,20241227,2345,32.62,20241209,0.01,Y,030210,5000,3045 억,,3550166,N,N,1111,N,00,N
20250414,150355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3165,205,2,6.93,819003640,263936,644.50,2930,3215,2930,3845,2075,2960,3103.04,5.83,0,35339,3023,2991,2928,2896,2833,3007,2912,3046,885,5000,2130,5,1,60911106,1928,-4.55,0.37,12,0.43,-695.00,8580.00,3675,20241227,-13.88,2345,20241209,34.97,3640,-13.05,20250331,2620,20.80,20250228,3675,-13.88,20241227,2345,34.97,20241209,0.01,Y,030210,5000,3045 억,,3550166,N,N,1966,N,00,N
20250414,140355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3110,150,2,5.07,412288780,135324,330.45,2930,3145,2930,3845,2075,2960,3046.68,5.83,0,30883,3023,2991,2928,2896,2833,3007,2912,3046,885,5000,2130,5,1,60911106,1894,-4.47,0.36,12,0.22,-695.00,8580.00,3675,20241227,-15.37,2345,20241209,32.62,3640,-14.56,20250331,2620,18.70,20250228,3675,-15.37,20241227,2345,32.62,20241209,0.01,Y,030210,5000,3045 억,,3550166,N,N,1966,N,00,N
20250414,130355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3050,90,2,3.04,235328310,78279,191.15,2930,3055,2930,3845,2075,2960,3006.28,5.83,0,17358,3023,2991,2928,2896,2833,3007,2912,3046,885,5000,2130,5,1,60911106,1858,-4.39,0.36,12,0.13,-695.00,8580.00,3675,20241227,-17.01,2345,20241209,30.06,3640,-16.21,20250331,2620,16.41,20250228,3675,-17.01,20241227,2345,30.06,20241209,0.01,Y,030210,5000,3045 억,,3550166,N,N,1966,N,00,N
20250414,120356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3020,60,2,2.03,166006390,55479,135.47,2930,3035,2930,3845,2075,2960,2992.24,5.83,0,10935,3023,2991,2928,2896,2833,3007,2912,3046,885,5000,2130,5,1,60911106,1840,-4.35,0.35,12,0.09,-695.00,8580.00,3675,20241227,-17.82,2345,20241209,28.78,3640,-17.03,20250331,2620,15.27,20250228,3675,-17.82,20241227,2345,28.78,20241209,0.01,Y,030210,5000,3045 억,,3550166,N,N,1966,N,00,N
20250414,110354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3010,50,2,1.69,126227625,42249,103.17,2930,3035,2930,3845,2075,2960,2987.71,5.83,0,9863,3023,2991,2928,2896,2833,3007,2912,3046,885,5000,2130,5,1,60911106,1833,-4.33,0.35,12,0.07,-695.00,8580.00,3675,20241227,-18.10,2345,20241209,28.36,3640,-17.31,20250331,2620,14.89,20250228,3675,-18.10,20241227,2345,28.36,20241209,0.01,Y,030210,5000,3045 억,,3550166,N,N,1966,N,00,N
20250414,100355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3025,65,2,2.20,93889525,31496,76.91,2930,3025,2930,3845,2075,2960,2981.00,5.83,0,7265,3023,2991,2928,2896,2833,3007,2912,3046,885,5000,2130,5,1,60911106,1843,-4.35,0.35,12,0.05,-695.00,8580.00,3675,20241227,-17.69,2345,20241209,29.00,3640,-16.90,20250331,2620,15.46,20250228,3675,-17.69,20241227,2345,29.00,20241209,0.01,Y,030210,5000,3045 억,,3550166,N,N,1966,N,00,N
20250414,090355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2945,-15,5,-0.51,19135715,6520,15.92,2930,2965,2930,3845,2075,2960,2934.93,5.83,0,2339,3023,2991,2928,2896,2833,3007,2912,3046,885,5000,2130,5,1,60911106,1794,-4.24,0.34,12,0.01,-695.00,8580.00,3675,20241227,-19.86,2345,20241209,25.59,3640,-19.09,20250331,2620,12.40,20250228,3675,-19.86,20241227,2345,25.59,20241209,0.01,Y,030210,5000,3045 억,,3550166,N,N,1966,N,00,N
20250411,160352,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2960,65,2,2.25,119251980,40901,138.07,2875,2960,2865,3760,2030,2895,2915.63,5.82,0,1407,2928,2911,2878,2861,2828,2920,2870,3046,865,5000,2080,5,1,60911106,1803,-4.26,0.34,12,0.07,-695.00,8580.00,3675,20241227,-19.46,2345,20241209,26.23,3640,-18.68,20250331,2620,12.98,20250228,3675,-19.46,20241227,2345,26.23,20241209,0.01,Y,030210,5000,3045 억,,3548041,N,N,1966,N,00,N
20250411,150354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2940,45,2,1.55,110580610,37960,128.14,2875,2950,2865,3760,2030,2895,2913.08,5.82,0,1419,2928,2911,2878,2861,2828,2920,2870,3046,865,5000,2080,5,1,60911106,1791,-4.23,0.34,12,0.06,-695.00,8580.00,3675,20241227,-20.00,2345,20241209,25.37,3640,-19.23,20250331,2620,12.21,20250228,3675,-20.00,20241227,2345,25.37,20241209,0.01,Y,030210,5000,3045 억,,3548041,N,N,762,N,00,N
20250411,140354,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2900,5,2,0.17,40378565,13971,47.16,2875,2910,2865,3760,2030,2895,2890.17,5.82,0,-2542,2928,2911,2878,2861,2828,2920,2870,3046,865,5000,2080,5,1,60911106,1766,-4.17,0.34,12,0.02,-695.00,8580.00,3675,20241227,-21.09,2345,20241209,23.67,3640,-20.33,20250331,2620,10.69,20250228,3675,-21.09,20241227,2345,23.67,20241209,0.01,Y,030210,5000,3045 억,,3548041,N,N,762,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 160353 57 100.00 KOSPI 증권 N N N N N 3110 150 2 5.07 876195644 282176 689.04 2930 3215 2930 3845 2075 2960 3105.13 5.83 0 34681 3023 2991 2928 2896 2833 3007 2912 3046 885 5000 2130 5 1 60911106 1894 -4.47 0.36 12 0.46 -695.00 8580.00 3675 20241227 -15.37 2345 20241209 32.62 3640 -14.56 20250331 2620 18.70 20250228 3675 -15.37 20241227 2345 32.62 20241209 0.01 Y 030210 5000 3045 억 3550166 N N 1111 N 00 N
3 20250414 150355 57 100.00 KOSPI 증권 N N N N N 3165 205 2 6.93 819003640 263936 644.50 2930 3215 2930 3845 2075 2960 3103.04 5.83 0 35339 3023 2991 2928 2896 2833 3007 2912 3046 885 5000 2130 5 1 60911106 1928 -4.55 0.37 12 0.43 -695.00 8580.00 3675 20241227 -13.88 2345 20241209 34.97 3640 -13.05 20250331 2620 20.80 20250228 3675 -13.88 20241227 2345 34.97 20241209 0.01 Y 030210 5000 3045 억 3550166 N N 1966 N 00 N
4 20250414 140355 57 100.00 KOSPI 증권 N N N N N 3110 150 2 5.07 412288780 135324 330.45 2930 3145 2930 3845 2075 2960 3046.68 5.83 0 30883 3023 2991 2928 2896 2833 3007 2912 3046 885 5000 2130 5 1 60911106 1894 -4.47 0.36 12 0.22 -695.00 8580.00 3675 20241227 -15.37 2345 20241209 32.62 3640 -14.56 20250331 2620 18.70 20250228 3675 -15.37 20241227 2345 32.62 20241209 0.01 Y 030210 5000 3045 억 3550166 N N 1966 N 00 N
5 20250414 130355 57 100.00 KOSPI 증권 N N N N N 3050 90 2 3.04 235328310 78279 191.15 2930 3055 2930 3845 2075 2960 3006.28 5.83 0 17358 3023 2991 2928 2896 2833 3007 2912 3046 885 5000 2130 5 1 60911106 1858 -4.39 0.36 12 0.13 -695.00 8580.00 3675 20241227 -17.01 2345 20241209 30.06 3640 -16.21 20250331 2620 16.41 20250228 3675 -17.01 20241227 2345 30.06 20241209 0.01 Y 030210 5000 3045 억 3550166 N N 1966 N 00 N
6 20250414 120356 57 100.00 KOSPI 증권 N N N N N 3020 60 2 2.03 166006390 55479 135.47 2930 3035 2930 3845 2075 2960 2992.24 5.83 0 10935 3023 2991 2928 2896 2833 3007 2912 3046 885 5000 2130 5 1 60911106 1840 -4.35 0.35 12 0.09 -695.00 8580.00 3675 20241227 -17.82 2345 20241209 28.78 3640 -17.03 20250331 2620 15.27 20250228 3675 -17.82 20241227 2345 28.78 20241209 0.01 Y 030210 5000 3045 억 3550166 N N 1966 N 00 N
7 20250414 110354 57 100.00 KOSPI 증권 N N N N N 3010 50 2 1.69 126227625 42249 103.17 2930 3035 2930 3845 2075 2960 2987.71 5.83 0 9863 3023 2991 2928 2896 2833 3007 2912 3046 885 5000 2130 5 1 60911106 1833 -4.33 0.35 12 0.07 -695.00 8580.00 3675 20241227 -18.10 2345 20241209 28.36 3640 -17.31 20250331 2620 14.89 20250228 3675 -18.10 20241227 2345 28.36 20241209 0.01 Y 030210 5000 3045 억 3550166 N N 1966 N 00 N
8 20250414 100355 57 100.00 KOSPI 증권 N N N N N 3025 65 2 2.20 93889525 31496 76.91 2930 3025 2930 3845 2075 2960 2981.00 5.83 0 7265 3023 2991 2928 2896 2833 3007 2912 3046 885 5000 2130 5 1 60911106 1843 -4.35 0.35 12 0.05 -695.00 8580.00 3675 20241227 -17.69 2345 20241209 29.00 3640 -16.90 20250331 2620 15.46 20250228 3675 -17.69 20241227 2345 29.00 20241209 0.01 Y 030210 5000 3045 억 3550166 N N 1966 N 00 N
9 20250414 090355 57 100.00 KOSPI 증권 N N N N N 2945 -15 5 -0.51 19135715 6520 15.92 2930 2965 2930 3845 2075 2960 2934.93 5.83 0 2339 3023 2991 2928 2896 2833 3007 2912 3046 885 5000 2130 5 1 60911106 1794 -4.24 0.34 12 0.01 -695.00 8580.00 3675 20241227 -19.86 2345 20241209 25.59 3640 -19.09 20250331 2620 12.40 20250228 3675 -19.86 20241227 2345 25.59 20241209 0.01 Y 030210 5000 3045 억 3550166 N N 1966 N 00 N
10 20250411 160352 57 100.00 KOSPI 증권 N N N N N 2960 65 2 2.25 119251980 40901 138.07 2875 2960 2865 3760 2030 2895 2915.63 5.82 0 1407 2928 2911 2878 2861 2828 2920 2870 3046 865 5000 2080 5 1 60911106 1803 -4.26 0.34 12 0.07 -695.00 8580.00 3675 20241227 -19.46 2345 20241209 26.23 3640 -18.68 20250331 2620 12.98 20250228 3675 -19.46 20241227 2345 26.23 20241209 0.01 Y 030210 5000 3045 억 3548041 N N 1966 N 00 N
11 20250411 150354 57 100.00 KOSPI 증권 N N N N N 2940 45 2 1.55 110580610 37960 128.14 2875 2950 2865 3760 2030 2895 2913.08 5.82 0 1419 2928 2911 2878 2861 2828 2920 2870 3046 865 5000 2080 5 1 60911106 1791 -4.23 0.34 12 0.06 -695.00 8580.00 3675 20241227 -20.00 2345 20241209 25.37 3640 -19.23 20250331 2620 12.21 20250228 3675 -20.00 20241227 2345 25.37 20241209 0.01 Y 030210 5000 3045 억 3548041 N N 762 N 00 N
12 20250411 140354 57 100.00 KOSPI 증권 N N N N N 2900 5 2 0.17 40378565 13971 47.16 2875 2910 2865 3760 2030 2895 2890.17 5.82 0 -2542 2928 2911 2878 2861 2828 2920 2870 3046 865 5000 2080 5 1 60911106 1766 -4.17 0.34 12 0.02 -695.00 8580.00 3675 20241227 -21.09 2345 20241209 23.67 3640 -20.33 20250331 2620 10.69 20250228 3675 -21.09 20241227 2345 23.67 20241209 0.01 Y 030210 5000 3045 억 3548041 N N 762 N 00 N