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
031430/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
20250414,160356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9340,-10,5,-0.11,432710745,46356,95.90,9390,9400,9270,12150,6550,9350,9334.48,6.47,0,1754,9483,9416,9283,9216,9083,9450,9250,357,2800,1000,6730,10,1,35343000,3301,10.26,0.39,12,0.13,910.00,24100.00,18310,20240508,-48.99,8840,20250409,5.66,10850,-13.92,20250121,8840,5.66,20250409,18310,-48.99,20240508,8840,5.66,20250409,1.38,Y,031430,1000,357 억,,2285307,N,N,4384,N,00,N
20250414,150358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9330,-20,5,-0.21,392347565,42029,86.95,9390,9400,9270,12150,6550,9350,9335.16,6.47,0,3166,9483,9416,9283,9216,9083,9450,9250,357,2800,1000,6730,10,1,35343000,3298,10.25,0.39,12,0.12,910.00,24100.00,18310,20240508,-49.04,8840,20250409,5.54,10850,-14.01,20250121,8840,5.54,20250409,18310,-49.04,20240508,8840,5.54,20250409,1.38,Y,031430,1000,357 억,,2285307,N,N,3206,N,00,N
20250414,140358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9320,-30,5,-0.32,325953795,34918,72.24,9390,9400,9270,12150,6550,9350,9334.84,6.47,0,3794,9483,9416,9283,9216,9083,9450,9250,357,2800,1000,6730,10,1,35343000,3294,10.24,0.39,12,0.10,910.00,24100.00,18310,20240508,-49.10,8840,20250409,5.43,10850,-14.10,20250121,8840,5.43,20250409,18310,-49.10,20240508,8840,5.43,20250409,1.38,Y,031430,1000,357 억,,2285307,N,N,3206,N,00,N
20250414,130358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9350,0,3,0.00,267061825,28606,59.18,9390,9400,9270,12150,6550,9350,9335.87,6.47,0,2021,9483,9416,9283,9216,9083,9450,9250,357,2800,1000,6730,10,1,35343000,3305,10.27,0.39,12,0.08,910.00,24100.00,18310,20240508,-48.94,8840,20250409,5.77,10850,-13.82,20250121,8840,5.77,20250409,18310,-48.94,20240508,8840,5.77,20250409,1.38,Y,031430,1000,357 억,,2285307,N,N,3206,N,00,N
20250414,120359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9360,10,2,0.11,212581145,22775,47.12,9390,9400,9270,12150,6550,9350,9333.97,6.47,0,1711,9483,9416,9283,9216,9083,9450,9250,357,2800,1000,6730,10,1,35343000,3308,10.29,0.39,12,0.06,910.00,24100.00,18310,20240508,-48.88,8840,20250409,5.88,10850,-13.73,20250121,8840,5.88,20250409,18310,-48.88,20240508,8840,5.88,20250409,1.38,Y,031430,1000,357 억,,2285307,N,N,3206,N,00,N
20250414,110356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9310,-40,5,-0.43,160364315,17187,35.56,9390,9400,9270,12150,6550,9350,9330.56,6.47,0,1268,9483,9416,9283,9216,9083,9450,9250,357,2800,1000,6730,10,1,35343000,3290,10.23,0.39,12,0.05,910.00,24100.00,18310,20240508,-49.15,8840,20250409,5.32,10850,-14.19,20250121,8840,5.32,20250409,18310,-49.15,20240508,8840,5.32,20250409,1.38,Y,031430,1000,357 억,,2285307,N,N,3206,N,00,N
20250414,100358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9290,-60,5,-0.64,120788865,12937,26.76,9390,9400,9270,12150,6550,9350,9336.70,6.47,0,2833,9483,9416,9283,9216,9083,9450,9250,357,2800,1000,6730,10,1,35343000,3283,10.21,0.39,12,0.04,910.00,24100.00,18310,20240508,-49.26,8840,20250409,5.09,10850,-14.38,20250121,8840,5.09,20250409,18310,-49.26,20240508,8840,5.09,20250409,1.38,Y,031430,1000,357 억,,2285307,N,N,3206,N,00,N
20250414,090358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9390,40,2,0.43,5687350,609,1.26,9390,9400,9330,12150,6550,9350,9338.83,6.47,0,263,9483,9416,9283,9216,9083,9450,9250,357,2800,1000,6730,10,1,35343000,3319,10.32,0.39,12,0.00,910.00,24100.00,18310,20240508,-48.72,8840,20250409,6.22,10850,-13.46,20250121,8840,6.22,20250409,18310,-48.72,20240508,8840,6.22,20250409,1.38,Y,031430,1000,357 억,,2285307,N,N,3206,N,00,N
20250411,160354,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9350,70,2,0.75,444756430,48080,43.00,9200,9350,9150,12060,6500,9280,9250.34,6.46,0,3832,9413,9346,9213,9146,9013,9380,9180,357,2780,1000,6680,10,1,35343000,3305,10.27,0.39,12,0.14,910.00,24100.00,18360,20240401,-49.07,8840,20250409,5.77,10850,-13.82,20250121,8840,5.77,20250409,18310,-48.94,20240508,8840,5.77,20250409,1.39,Y,031430,1000,357 억,,2283513,N,N,3206,N,00,N
20250411,150357,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9320,40,2,0.43,383521100,41519,37.14,9200,9330,9150,12060,6500,9280,9237.24,6.46,0,4667,9413,9346,9213,9146,9013,9380,9180,357,2780,1000,6680,10,1,35343000,3294,10.24,0.39,12,0.12,910.00,24100.00,18360,20240401,-49.24,8840,20250409,5.43,10850,-14.10,20250121,8840,5.43,20250409,18310,-49.10,20240508,8840,5.43,20250409,1.39,Y,031430,1000,357 억,,2283513,N,N,0,N,00,N
20250411,140357,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9310,30,2,0.32,343089640,37177,33.25,9200,9330,9150,12060,6500,9280,9228.55,6.46,0,2948,9413,9346,9213,9146,9013,9380,9180,357,2780,1000,6680,10,1,35343000,3290,10.23,0.39,12,0.11,910.00,24100.00,18360,20240401,-49.29,8840,20250409,5.32,10850,-14.19,20250121,8840,5.32,20250409,18310,-49.15,20240508,8840,5.32,20250409,1.39,Y,031430,1000,357 억,,2283513,N,N,0,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 160356 55 60.00 KOSPI 유통 N N N Y 60 N 9340 -10 5 -0.11 432710745 46356 95.90 9390 9400 9270 12150 6550 9350 9334.48 6.47 0 1754 9483 9416 9283 9216 9083 9450 9250 357 2800 1000 6730 10 1 35343000 3301 10.26 0.39 12 0.13 910.00 24100.00 18310 20240508 -48.99 8840 20250409 5.66 10850 -13.92 20250121 8840 5.66 20250409 18310 -48.99 20240508 8840 5.66 20250409 1.38 Y 031430 1000 357 억 2285307 N N 4384 N 00 N
3 20250414 150358 55 60.00 KOSPI 유통 N N N Y 60 N 9330 -20 5 -0.21 392347565 42029 86.95 9390 9400 9270 12150 6550 9350 9335.16 6.47 0 3166 9483 9416 9283 9216 9083 9450 9250 357 2800 1000 6730 10 1 35343000 3298 10.25 0.39 12 0.12 910.00 24100.00 18310 20240508 -49.04 8840 20250409 5.54 10850 -14.01 20250121 8840 5.54 20250409 18310 -49.04 20240508 8840 5.54 20250409 1.38 Y 031430 1000 357 억 2285307 N N 3206 N 00 N
4 20250414 140358 55 60.00 KOSPI 유통 N N N Y 60 N 9320 -30 5 -0.32 325953795 34918 72.24 9390 9400 9270 12150 6550 9350 9334.84 6.47 0 3794 9483 9416 9283 9216 9083 9450 9250 357 2800 1000 6730 10 1 35343000 3294 10.24 0.39 12 0.10 910.00 24100.00 18310 20240508 -49.10 8840 20250409 5.43 10850 -14.10 20250121 8840 5.43 20250409 18310 -49.10 20240508 8840 5.43 20250409 1.38 Y 031430 1000 357 억 2285307 N N 3206 N 00 N
5 20250414 130358 55 60.00 KOSPI 유통 N N N Y 60 N 9350 0 3 0.00 267061825 28606 59.18 9390 9400 9270 12150 6550 9350 9335.87 6.47 0 2021 9483 9416 9283 9216 9083 9450 9250 357 2800 1000 6730 10 1 35343000 3305 10.27 0.39 12 0.08 910.00 24100.00 18310 20240508 -48.94 8840 20250409 5.77 10850 -13.82 20250121 8840 5.77 20250409 18310 -48.94 20240508 8840 5.77 20250409 1.38 Y 031430 1000 357 억 2285307 N N 3206 N 00 N
6 20250414 120359 55 60.00 KOSPI 유통 N N N Y 60 N 9360 10 2 0.11 212581145 22775 47.12 9390 9400 9270 12150 6550 9350 9333.97 6.47 0 1711 9483 9416 9283 9216 9083 9450 9250 357 2800 1000 6730 10 1 35343000 3308 10.29 0.39 12 0.06 910.00 24100.00 18310 20240508 -48.88 8840 20250409 5.88 10850 -13.73 20250121 8840 5.88 20250409 18310 -48.88 20240508 8840 5.88 20250409 1.38 Y 031430 1000 357 억 2285307 N N 3206 N 00 N
7 20250414 110356 55 60.00 KOSPI 유통 N N N Y 60 N 9310 -40 5 -0.43 160364315 17187 35.56 9390 9400 9270 12150 6550 9350 9330.56 6.47 0 1268 9483 9416 9283 9216 9083 9450 9250 357 2800 1000 6730 10 1 35343000 3290 10.23 0.39 12 0.05 910.00 24100.00 18310 20240508 -49.15 8840 20250409 5.32 10850 -14.19 20250121 8840 5.32 20250409 18310 -49.15 20240508 8840 5.32 20250409 1.38 Y 031430 1000 357 억 2285307 N N 3206 N 00 N
8 20250414 100358 55 60.00 KOSPI 유통 N N N Y 60 N 9290 -60 5 -0.64 120788865 12937 26.76 9390 9400 9270 12150 6550 9350 9336.70 6.47 0 2833 9483 9416 9283 9216 9083 9450 9250 357 2800 1000 6730 10 1 35343000 3283 10.21 0.39 12 0.04 910.00 24100.00 18310 20240508 -49.26 8840 20250409 5.09 10850 -14.38 20250121 8840 5.09 20250409 18310 -49.26 20240508 8840 5.09 20250409 1.38 Y 031430 1000 357 억 2285307 N N 3206 N 00 N
9 20250414 090358 55 60.00 KOSPI 유통 N N N Y 60 N 9390 40 2 0.43 5687350 609 1.26 9390 9400 9330 12150 6550 9350 9338.83 6.47 0 263 9483 9416 9283 9216 9083 9450 9250 357 2800 1000 6730 10 1 35343000 3319 10.32 0.39 12 0.00 910.00 24100.00 18310 20240508 -48.72 8840 20250409 6.22 10850 -13.46 20250121 8840 6.22 20250409 18310 -48.72 20240508 8840 6.22 20250409 1.38 Y 031430 1000 357 억 2285307 N N 3206 N 00 N
10 20250411 160354 55 60.00 KOSPI 유통 N N N Y 60 N 9350 70 2 0.75 444756430 48080 43.00 9200 9350 9150 12060 6500 9280 9250.34 6.46 0 3832 9413 9346 9213 9146 9013 9380 9180 357 2780 1000 6680 10 1 35343000 3305 10.27 0.39 12 0.14 910.00 24100.00 18360 20240401 -49.07 8840 20250409 5.77 10850 -13.82 20250121 8840 5.77 20250409 18310 -48.94 20240508 8840 5.77 20250409 1.39 Y 031430 1000 357 억 2283513 N N 3206 N 00 N
11 20250411 150357 55 60.00 KOSPI 유통 N N N Y 60 N 9320 40 2 0.43 383521100 41519 37.14 9200 9330 9150 12060 6500 9280 9237.24 6.46 0 4667 9413 9346 9213 9146 9013 9380 9180 357 2780 1000 6680 10 1 35343000 3294 10.24 0.39 12 0.12 910.00 24100.00 18360 20240401 -49.24 8840 20250409 5.43 10850 -14.10 20250121 8840 5.43 20250409 18310 -49.10 20240508 8840 5.43 20250409 1.39 Y 031430 1000 357 억 2283513 N N 0 N 00 N
12 20250411 140357 55 60.00 KOSPI 유통 N N N Y 60 N 9310 30 2 0.32 343089640 37177 33.25 9200 9330 9150 12060 6500 9280 9228.55 6.46 0 2948 9413 9346 9213 9146 9013 9380 9180 357 2780 1000 6680 10 1 35343000 3290 10.23 0.39 12 0.11 910.00 24100.00 18360 20240401 -49.29 8840 20250409 5.32 10850 -14.19 20250121 8840 5.32 20250409 18310 -49.15 20240508 8840 5.32 20250409 1.39 Y 031430 1000 357 억 2283513 N N 0 N 00 N