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
037710/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
20250414,160428,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26800,100,2,0.37,223108900,8349,93.10,26700,26800,26600,34700,18700,26700,26722.83,7.02,0,-753,27133,26916,26583,26366,26033,27025,26475,80,8000,1000,20290,50,1,7957190,2133,4.62,0.25,12,0.10,5803.00,106485.00,31600,20240426,-15.19,25650,20250407,4.48,30500,-12.13,20250225,25650,4.48,20250407,31600,-15.19,20240426,25650,4.48,20250407,0.73,Y,037710,1000,79 억,,558612,N,N,481,N,00,N
20250414,150431,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26750,50,2,0.19,191039400,7151,79.74,26700,26800,26600,34700,18700,26700,26715.06,7.02,0,-432,27133,26916,26583,26366,26033,27025,26475,80,8000,1000,20290,50,1,7957190,2129,4.61,0.25,12,0.09,5803.00,106485.00,31600,20240426,-15.35,25650,20250407,4.29,30500,-12.30,20250225,25650,4.29,20250407,31600,-15.35,20240426,25650,4.29,20250407,0.73,Y,037710,1000,79 억,,558612,N,N,402,N,00,N
20250414,140430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26750,50,2,0.19,160121750,5994,66.84,26700,26800,26600,34700,18700,26700,26713.67,7.02,0,-532,27133,26916,26583,26366,26033,27025,26475,80,8000,1000,20290,50,1,7957190,2129,4.61,0.25,12,0.08,5803.00,106485.00,31600,20240426,-15.35,25650,20250407,4.29,30500,-12.30,20250225,25650,4.29,20250407,31600,-15.35,20240426,25650,4.29,20250407,0.73,Y,037710,1000,79 억,,558612,N,N,402,N,00,N
20250414,130430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26700,0,3,0.00,146314300,5477,61.07,26700,26800,26600,34700,18700,26700,26714.31,7.02,0,-317,27133,26916,26583,26366,26033,27025,26475,80,8000,1000,20290,50,1,7957190,2125,4.60,0.25,12,0.07,5803.00,106485.00,31600,20240426,-15.51,25650,20250407,4.09,30500,-12.46,20250225,25650,4.09,20250407,31600,-15.51,20240426,25650,4.09,20250407,0.73,Y,037710,1000,79 억,,558612,N,N,402,N,00,N
20250414,120431,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26700,0,3,0.00,128959825,4827,53.82,26700,26800,26600,34700,18700,26700,26716.35,7.02,0,-334,27133,26916,26583,26366,26033,27025,26475,80,8000,1000,20290,50,1,7957190,2125,4.60,0.25,12,0.06,5803.00,106485.00,31600,20240426,-15.51,25650,20250407,4.09,30500,-12.46,20250225,25650,4.09,20250407,31600,-15.51,20240426,25650,4.09,20250407,0.73,Y,037710,1000,79 억,,558612,N,N,402,N,00,N
20250414,110429,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26750,50,2,0.19,94390625,3534,39.41,26700,26800,26600,34700,18700,26700,26709.29,7.02,0,548,27133,26916,26583,26366,26033,27025,26475,80,8000,1000,20290,50,1,7957190,2129,4.61,0.25,12,0.04,5803.00,106485.00,31600,20240426,-15.35,25650,20250407,4.29,30500,-12.30,20250225,25650,4.29,20250407,31600,-15.35,20240426,25650,4.29,20250407,0.73,Y,037710,1000,79 억,,558612,N,N,402,N,00,N
20250414,100430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26700,0,3,0.00,64739075,2424,27.03,26700,26800,26600,34700,18700,26700,26707.54,7.02,0,590,27133,26916,26583,26366,26033,27025,26475,80,8000,1000,20290,50,1,7957190,2125,4.60,0.25,12,0.03,5803.00,106485.00,31600,20240426,-15.51,25650,20250407,4.09,30500,-12.46,20250225,25650,4.09,20250407,31600,-15.51,20240426,25650,4.09,20250407,0.73,Y,037710,1000,79 억,,558612,N,N,402,N,00,N
20250414,090430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26650,-50,5,-0.19,1522150,57,0.64,26700,26800,26650,34700,18700,26700,26704.39,7.02,0,-32,27133,26916,26583,26366,26033,27025,26475,80,8000,1000,20290,50,1,7957190,2121,4.59,0.25,12,0.00,5803.00,106485.00,31600,20240426,-15.66,25650,20250407,3.90,30500,-12.62,20250225,25650,3.90,20250407,31600,-15.66,20240426,25650,3.90,20250407,0.73,Y,037710,1000,79 억,,558612,N,N,402,N,00,N
20250411,160426,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26700,150,2,0.56,237733725,8968,50.28,26500,26800,26250,34500,18600,26550,26509.09,7.00,0,2106,27116,26832,26516,26232,25916,26975,26375,80,7950,1000,20170,50,1,7957190,2125,4.60,0.25,12,0.11,5803.00,106485.00,31600,20240426,-15.51,25650,20250407,4.09,30500,-12.46,20250225,25650,4.09,20250407,31600,-15.51,20240426,25650,4.09,20250407,0.74,Y,037710,1000,79 억,,556858,N,N,402,N,00,N
20250411,150429,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26650,100,2,0.38,229225175,8649,48.49,26500,26800,26250,34500,18600,26550,26503.08,7.00,0,2150,27116,26832,26516,26232,25916,26975,26375,80,7950,1000,20170,50,1,7957190,2121,4.59,0.25,12,0.11,5803.00,106485.00,31600,20240426,-15.66,25650,20250407,3.90,30500,-12.62,20250225,25650,3.90,20250407,31600,-15.66,20240426,25650,3.90,20250407,0.74,Y,037710,1000,79 억,,556858,N,N,213,N,00,N
20250411,140429,57,100.00,KOSPI,,유통,N,N,N,N, ,N,26700,150,2,0.56,226958650,8564,48.02,26500,26800,26250,34500,18600,26550,26501.48,7.00,0,2195,27116,26832,26516,26232,25916,26975,26375,80,7950,1000,20170,50,1,7957190,2125,4.60,0.25,12,0.11,5803.00,106485.00,31600,20240426,-15.51,25650,20250407,4.09,30500,-12.46,20250225,25650,4.09,20250407,31600,-15.51,20240426,25650,4.09,20250407,0.74,Y,037710,1000,79 억,,556858,N,N,213,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 160428 57 100.00 KOSPI 유통 N N N N N 26800 100 2 0.37 223108900 8349 93.10 26700 26800 26600 34700 18700 26700 26722.83 7.02 0 -753 27133 26916 26583 26366 26033 27025 26475 80 8000 1000 20290 50 1 7957190 2133 4.62 0.25 12 0.10 5803.00 106485.00 31600 20240426 -15.19 25650 20250407 4.48 30500 -12.13 20250225 25650 4.48 20250407 31600 -15.19 20240426 25650 4.48 20250407 0.73 Y 037710 1000 79 억 558612 N N 481 N 00 N
3 20250414 150431 57 100.00 KOSPI 유통 N N N N N 26750 50 2 0.19 191039400 7151 79.74 26700 26800 26600 34700 18700 26700 26715.06 7.02 0 -432 27133 26916 26583 26366 26033 27025 26475 80 8000 1000 20290 50 1 7957190 2129 4.61 0.25 12 0.09 5803.00 106485.00 31600 20240426 -15.35 25650 20250407 4.29 30500 -12.30 20250225 25650 4.29 20250407 31600 -15.35 20240426 25650 4.29 20250407 0.73 Y 037710 1000 79 억 558612 N N 402 N 00 N
4 20250414 140430 57 100.00 KOSPI 유통 N N N N N 26750 50 2 0.19 160121750 5994 66.84 26700 26800 26600 34700 18700 26700 26713.67 7.02 0 -532 27133 26916 26583 26366 26033 27025 26475 80 8000 1000 20290 50 1 7957190 2129 4.61 0.25 12 0.08 5803.00 106485.00 31600 20240426 -15.35 25650 20250407 4.29 30500 -12.30 20250225 25650 4.29 20250407 31600 -15.35 20240426 25650 4.29 20250407 0.73 Y 037710 1000 79 억 558612 N N 402 N 00 N
5 20250414 130430 57 100.00 KOSPI 유통 N N N N N 26700 0 3 0.00 146314300 5477 61.07 26700 26800 26600 34700 18700 26700 26714.31 7.02 0 -317 27133 26916 26583 26366 26033 27025 26475 80 8000 1000 20290 50 1 7957190 2125 4.60 0.25 12 0.07 5803.00 106485.00 31600 20240426 -15.51 25650 20250407 4.09 30500 -12.46 20250225 25650 4.09 20250407 31600 -15.51 20240426 25650 4.09 20250407 0.73 Y 037710 1000 79 억 558612 N N 402 N 00 N
6 20250414 120431 57 100.00 KOSPI 유통 N N N N N 26700 0 3 0.00 128959825 4827 53.82 26700 26800 26600 34700 18700 26700 26716.35 7.02 0 -334 27133 26916 26583 26366 26033 27025 26475 80 8000 1000 20290 50 1 7957190 2125 4.60 0.25 12 0.06 5803.00 106485.00 31600 20240426 -15.51 25650 20250407 4.09 30500 -12.46 20250225 25650 4.09 20250407 31600 -15.51 20240426 25650 4.09 20250407 0.73 Y 037710 1000 79 억 558612 N N 402 N 00 N
7 20250414 110429 57 100.00 KOSPI 유통 N N N N N 26750 50 2 0.19 94390625 3534 39.41 26700 26800 26600 34700 18700 26700 26709.29 7.02 0 548 27133 26916 26583 26366 26033 27025 26475 80 8000 1000 20290 50 1 7957190 2129 4.61 0.25 12 0.04 5803.00 106485.00 31600 20240426 -15.35 25650 20250407 4.29 30500 -12.30 20250225 25650 4.29 20250407 31600 -15.35 20240426 25650 4.29 20250407 0.73 Y 037710 1000 79 억 558612 N N 402 N 00 N
8 20250414 100430 57 100.00 KOSPI 유통 N N N N N 26700 0 3 0.00 64739075 2424 27.03 26700 26800 26600 34700 18700 26700 26707.54 7.02 0 590 27133 26916 26583 26366 26033 27025 26475 80 8000 1000 20290 50 1 7957190 2125 4.60 0.25 12 0.03 5803.00 106485.00 31600 20240426 -15.51 25650 20250407 4.09 30500 -12.46 20250225 25650 4.09 20250407 31600 -15.51 20240426 25650 4.09 20250407 0.73 Y 037710 1000 79 억 558612 N N 402 N 00 N
9 20250414 090430 57 100.00 KOSPI 유통 N N N N N 26650 -50 5 -0.19 1522150 57 0.64 26700 26800 26650 34700 18700 26700 26704.39 7.02 0 -32 27133 26916 26583 26366 26033 27025 26475 80 8000 1000 20290 50 1 7957190 2121 4.59 0.25 12 0.00 5803.00 106485.00 31600 20240426 -15.66 25650 20250407 3.90 30500 -12.62 20250225 25650 3.90 20250407 31600 -15.66 20240426 25650 3.90 20250407 0.73 Y 037710 1000 79 억 558612 N N 402 N 00 N
10 20250411 160426 57 100.00 KOSPI 유통 N N N N N 26700 150 2 0.56 237733725 8968 50.28 26500 26800 26250 34500 18600 26550 26509.09 7.00 0 2106 27116 26832 26516 26232 25916 26975 26375 80 7950 1000 20170 50 1 7957190 2125 4.60 0.25 12 0.11 5803.00 106485.00 31600 20240426 -15.51 25650 20250407 4.09 30500 -12.46 20250225 25650 4.09 20250407 31600 -15.51 20240426 25650 4.09 20250407 0.74 Y 037710 1000 79 억 556858 N N 402 N 00 N
11 20250411 150429 57 100.00 KOSPI 유통 N N N N N 26650 100 2 0.38 229225175 8649 48.49 26500 26800 26250 34500 18600 26550 26503.08 7.00 0 2150 27116 26832 26516 26232 25916 26975 26375 80 7950 1000 20170 50 1 7957190 2121 4.59 0.25 12 0.11 5803.00 106485.00 31600 20240426 -15.66 25650 20250407 3.90 30500 -12.62 20250225 25650 3.90 20250407 31600 -15.66 20240426 25650 3.90 20250407 0.74 Y 037710 1000 79 억 556858 N N 213 N 00 N
12 20250411 140429 57 100.00 KOSPI 유통 N N N N N 26700 150 2 0.56 226958650 8564 48.02 26500 26800 26250 34500 18600 26550 26501.48 7.00 0 2195 27116 26832 26516 26232 25916 26975 26375 80 7950 1000 20170 50 1 7957190 2125 4.60 0.25 12 0.11 5803.00 106485.00 31600 20240426 -15.51 25650 20250407 4.09 30500 -12.46 20250225 25650 4.09 20250407 31600 -15.51 20240426 25650 4.09 20250407 0.74 Y 037710 1000 79 억 556858 N N 213 N 00 N