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
101140/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
20250414,160723,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6570,80,2,1.23,311696455,47791,19.88,6310,6790,6310,8430,4550,6490,6522.07,0.47,0,9072,8350,7420,6890,5960,5430,7155,5695,50,1940,500,3890,10,1,10044216,660,4.09,0.41,12,0.48,1605.00,16156.00,12410,20250110,-47.06,585,20240402,1023.08,12410,-47.06,20250110,4395,49.49,20250217,12410,-47.06,20250110,4395,49.49,20250217,0.00,Y,101140,500,50 억,,46792,N,N,191,N,00,N
20250414,150729,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6540,50,2,0.77,296249575,45447,18.90,6310,6790,6310,8430,4550,6490,6518.57,0.47,0,9542,8350,7420,6890,5960,5430,7155,5695,50,1940,500,3890,10,1,10044216,657,4.07,0.40,12,0.45,1605.00,16156.00,12410,20250110,-47.30,585,20240402,1017.95,12410,-47.30,20250110,4395,48.81,20250217,12410,-47.30,20250110,4395,48.81,20250217,0.00,Y,101140,500,50 억,,46792,N,N,203,N,00,N
20250414,140726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6590,100,2,1.54,262906355,40371,16.79,6310,6790,6310,8430,4550,6490,6512.26,0.47,0,5815,8350,7420,6890,5960,5430,7155,5695,50,1940,500,3890,10,1,10044216,662,4.11,0.41,12,0.40,1605.00,16156.00,12410,20250110,-46.90,585,20240402,1026.50,12410,-46.90,20250110,4395,49.94,20250217,12410,-46.90,20250110,4395,49.94,20250217,0.00,Y,101140,500,50 억,,46792,N,N,203,N,00,N
20250414,130726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6630,140,2,2.16,195961975,30300,12.60,6310,6650,6310,8430,4550,6490,6467.39,0.47,0,4048,8350,7420,6890,5960,5430,7155,5695,50,1940,500,3890,10,1,10044216,666,4.13,0.41,12,0.30,1605.00,16156.00,12410,20250110,-46.58,585,20240402,1033.33,12410,-46.58,20250110,4395,50.85,20250217,12410,-46.58,20250110,4395,50.85,20250217,0.00,Y,101140,500,50 억,,46792,N,N,203,N,00,N
20250414,120728,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6510,20,2,0.31,163628075,25370,10.55,6310,6650,6310,8430,4550,6490,6449.67,0.47,0,1171,8350,7420,6890,5960,5430,7155,5695,50,1940,500,3890,10,1,10044216,654,4.06,0.40,12,0.25,1605.00,16156.00,12410,20250110,-47.54,585,20240402,1012.82,12410,-47.54,20250110,4395,48.12,20250217,12410,-47.54,20250110,4395,48.12,20250217,0.00,Y,101140,500,50 억,,46792,N,N,203,N,00,N
20250414,110724,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6480,-10,5,-0.15,158456235,24572,10.22,6310,6650,6310,8430,4550,6490,6448.65,0.47,0,1437,8350,7420,6890,5960,5430,7155,5695,50,1940,500,3890,10,1,10044216,651,4.04,0.40,12,0.24,1605.00,16156.00,12410,20250110,-47.78,585,20240402,1007.69,12410,-47.78,20250110,4395,47.44,20250217,12410,-47.78,20250110,4395,47.44,20250217,0.00,Y,101140,500,50 억,,46792,N,N,203,N,00,N
20250414,100726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6460,-30,5,-0.46,81285125,12701,5.28,6310,6600,6310,8430,4550,6490,6399.90,0.47,0,1070,8350,7420,6890,5960,5430,7155,5695,50,1940,500,3890,10,1,10044216,649,4.02,0.40,12,0.13,1605.00,16156.00,12410,20250110,-47.95,585,20240402,1004.27,12410,-47.95,20250110,4395,46.99,20250217,12410,-47.95,20250110,4395,46.99,20250217,0.00,Y,101140,500,50 억,,46792,N,N,203,N,00,N
20250414,090727,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6470,-20,5,-0.31,31312860,4894,2.04,6310,6600,6310,8430,4550,6490,6398.21,0.47,0,662,8350,7420,6890,5960,5430,7155,5695,50,1940,500,3890,10,1,10044216,650,4.03,0.40,12,0.05,1605.00,16156.00,12410,20250110,-47.86,585,20240402,1005.98,12410,-47.86,20250110,4395,47.21,20250217,12410,-47.86,20250110,4395,47.21,20250217,0.00,Y,101140,500,50 억,,46792,N,N,203,N,00,N
20250411,160719,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6490,-410,5,-5.94,1675345615,240042,110.69,6910,7820,6360,8970,4830,6900,6981.20,0.43,0,3792,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,652,4.04,0.40,12,2.39,1605.00,16156.00,12410,20250110,-47.70,585,20240401,1009.40,12410,-47.70,20250110,4395,47.67,20250217,12410,-47.70,20250110,4395,47.67,20250217,0.00,Y,101140,500,50 억,,42948,N,N,203,N,00,N
20250411,150725,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6480,-420,5,-6.09,1656101145,237055,109.31,6910,7820,6360,8970,4830,6900,6987.39,0.43,0,4019,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,651,4.04,0.40,12,2.36,1605.00,16156.00,12410,20250110,-47.78,585,20240401,1007.69,12410,-47.78,20250110,4395,47.44,20250217,12410,-47.78,20250110,4395,47.44,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,N,00,N
20250411,140724,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6450,-450,5,-6.52,1612624365,230290,106.19,6910,7820,6360,8970,4830,6900,7004.11,0.43,0,2743,7946,7422,6376,5852,4806,7685,6115,50,2070,500,4140,10,1,10044216,648,4.02,0.40,12,2.29,1605.00,16156.00,12410,20250110,-48.03,585,20240401,1002.56,12410,-48.03,20250110,4395,46.76,20250217,12410,-48.03,20250110,4395,46.76,20250217,0.00,Y,101140,500,50 억,,42948,N,N,165,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 160723 57 100.00 KOSPI 유통 N N N N N 6570 80 2 1.23 311696455 47791 19.88 6310 6790 6310 8430 4550 6490 6522.07 0.47 0 9072 8350 7420 6890 5960 5430 7155 5695 50 1940 500 3890 10 1 10044216 660 4.09 0.41 12 0.48 1605.00 16156.00 12410 20250110 -47.06 585 20240402 1023.08 12410 -47.06 20250110 4395 49.49 20250217 12410 -47.06 20250110 4395 49.49 20250217 0.00 Y 101140 500 50 억 46792 N N 191 N 00 N
3 20250414 150729 57 100.00 KOSPI 유통 N N N N N 6540 50 2 0.77 296249575 45447 18.90 6310 6790 6310 8430 4550 6490 6518.57 0.47 0 9542 8350 7420 6890 5960 5430 7155 5695 50 1940 500 3890 10 1 10044216 657 4.07 0.40 12 0.45 1605.00 16156.00 12410 20250110 -47.30 585 20240402 1017.95 12410 -47.30 20250110 4395 48.81 20250217 12410 -47.30 20250110 4395 48.81 20250217 0.00 Y 101140 500 50 억 46792 N N 203 N 00 N
4 20250414 140726 57 100.00 KOSPI 유통 N N N N N 6590 100 2 1.54 262906355 40371 16.79 6310 6790 6310 8430 4550 6490 6512.26 0.47 0 5815 8350 7420 6890 5960 5430 7155 5695 50 1940 500 3890 10 1 10044216 662 4.11 0.41 12 0.40 1605.00 16156.00 12410 20250110 -46.90 585 20240402 1026.50 12410 -46.90 20250110 4395 49.94 20250217 12410 -46.90 20250110 4395 49.94 20250217 0.00 Y 101140 500 50 억 46792 N N 203 N 00 N
5 20250414 130726 57 100.00 KOSPI 유통 N N N N N 6630 140 2 2.16 195961975 30300 12.60 6310 6650 6310 8430 4550 6490 6467.39 0.47 0 4048 8350 7420 6890 5960 5430 7155 5695 50 1940 500 3890 10 1 10044216 666 4.13 0.41 12 0.30 1605.00 16156.00 12410 20250110 -46.58 585 20240402 1033.33 12410 -46.58 20250110 4395 50.85 20250217 12410 -46.58 20250110 4395 50.85 20250217 0.00 Y 101140 500 50 억 46792 N N 203 N 00 N
6 20250414 120728 57 100.00 KOSPI 유통 N N N N N 6510 20 2 0.31 163628075 25370 10.55 6310 6650 6310 8430 4550 6490 6449.67 0.47 0 1171 8350 7420 6890 5960 5430 7155 5695 50 1940 500 3890 10 1 10044216 654 4.06 0.40 12 0.25 1605.00 16156.00 12410 20250110 -47.54 585 20240402 1012.82 12410 -47.54 20250110 4395 48.12 20250217 12410 -47.54 20250110 4395 48.12 20250217 0.00 Y 101140 500 50 억 46792 N N 203 N 00 N
7 20250414 110724 57 100.00 KOSPI 유통 N N N N N 6480 -10 5 -0.15 158456235 24572 10.22 6310 6650 6310 8430 4550 6490 6448.65 0.47 0 1437 8350 7420 6890 5960 5430 7155 5695 50 1940 500 3890 10 1 10044216 651 4.04 0.40 12 0.24 1605.00 16156.00 12410 20250110 -47.78 585 20240402 1007.69 12410 -47.78 20250110 4395 47.44 20250217 12410 -47.78 20250110 4395 47.44 20250217 0.00 Y 101140 500 50 억 46792 N N 203 N 00 N
8 20250414 100726 57 100.00 KOSPI 유통 N N N N N 6460 -30 5 -0.46 81285125 12701 5.28 6310 6600 6310 8430 4550 6490 6399.90 0.47 0 1070 8350 7420 6890 5960 5430 7155 5695 50 1940 500 3890 10 1 10044216 649 4.02 0.40 12 0.13 1605.00 16156.00 12410 20250110 -47.95 585 20240402 1004.27 12410 -47.95 20250110 4395 46.99 20250217 12410 -47.95 20250110 4395 46.99 20250217 0.00 Y 101140 500 50 억 46792 N N 203 N 00 N
9 20250414 090727 57 100.00 KOSPI 유통 N N N N N 6470 -20 5 -0.31 31312860 4894 2.04 6310 6600 6310 8430 4550 6490 6398.21 0.47 0 662 8350 7420 6890 5960 5430 7155 5695 50 1940 500 3890 10 1 10044216 650 4.03 0.40 12 0.05 1605.00 16156.00 12410 20250110 -47.86 585 20240402 1005.98 12410 -47.86 20250110 4395 47.21 20250217 12410 -47.86 20250110 4395 47.21 20250217 0.00 Y 101140 500 50 억 46792 N N 203 N 00 N
10 20250411 160719 57 100.00 KOSPI 유통 N N N N N 6490 -410 5 -5.94 1675345615 240042 110.69 6910 7820 6360 8970 4830 6900 6981.20 0.43 0 3792 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 652 4.04 0.40 12 2.39 1605.00 16156.00 12410 20250110 -47.70 585 20240401 1009.40 12410 -47.70 20250110 4395 47.67 20250217 12410 -47.70 20250110 4395 47.67 20250217 0.00 Y 101140 500 50 억 42948 N N 203 N 00 N
11 20250411 150725 57 100.00 KOSPI 유통 N N N N N 6480 -420 5 -6.09 1656101145 237055 109.31 6910 7820 6360 8970 4830 6900 6987.39 0.43 0 4019 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 651 4.04 0.40 12 2.36 1605.00 16156.00 12410 20250110 -47.78 585 20240401 1007.69 12410 -47.78 20250110 4395 47.44 20250217 12410 -47.78 20250110 4395 47.44 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N
12 20250411 140724 57 100.00 KOSPI 유통 N N N N N 6450 -450 5 -6.52 1612624365 230290 106.19 6910 7820 6360 8970 4830 6900 7004.11 0.43 0 2743 7946 7422 6376 5852 4806 7685 6115 50 2070 500 4140 10 1 10044216 648 4.02 0.40 12 2.29 1605.00 16156.00 12410 20250110 -48.03 585 20240401 1002.56 12410 -48.03 20250110 4395 46.76 20250217 12410 -48.03 20250110 4395 46.76 20250217 0.00 Y 101140 500 50 억 42948 N N 165 N 00 N