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
128820/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
20250414,160803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,-5,5,-0.16,204399670,65307,45.36,3130,3165,3100,4065,2195,3130,3129.83,1.91,0,-3902,3243,3186,3098,3041,2953,3215,3070,2262,935,5000,2310,5,1,45235478,1414,21.85,0.23,12,0.14,143.00,13421.00,4775,20240604,-34.55,2935,20250409,6.47,3550,-11.97,20250221,2935,6.47,20250409,4775,-34.55,20240604,2935,6.47,20250409,1.10,Y,128820,5000,2261 억,,863325,N,N,1540,N,00,N
20250414,150809,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3140,10,2,0.32,197764090,63184,43.88,3130,3165,3100,4065,2195,3130,3129.97,1.91,0,-3799,3243,3186,3098,3041,2953,3215,3070,2262,935,5000,2310,5,1,45235478,1420,21.96,0.23,12,0.14,143.00,13421.00,4775,20240604,-34.24,2935,20250409,6.98,3550,-11.55,20250221,2935,6.98,20250409,4775,-34.24,20240604,2935,6.98,20250409,1.10,Y,128820,5000,2261 억,,863325,N,N,1540,N,00,N
20250414,140808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,-5,5,-0.16,188632610,60268,41.86,3130,3165,3100,4065,2195,3130,3129.90,1.91,0,-3209,3243,3186,3098,3041,2953,3215,3070,2262,935,5000,2310,5,1,45235478,1414,21.85,0.23,12,0.13,143.00,13421.00,4775,20240604,-34.55,2935,20250409,6.47,3550,-11.97,20250221,2935,6.47,20250409,4775,-34.55,20240604,2935,6.47,20250409,1.10,Y,128820,5000,2261 억,,863325,N,N,1540,N,00,N
20250414,130806,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,-15,5,-0.48,134148130,42925,29.81,3130,3165,3100,4065,2195,3130,3125.17,1.91,0,-1715,3243,3186,3098,3041,2953,3215,3070,2262,935,5000,2310,5,1,45235478,1409,21.78,0.23,12,0.09,143.00,13421.00,4775,20240604,-34.76,2935,20250409,6.13,3550,-12.25,20250221,2935,6.13,20250409,4775,-34.76,20240604,2935,6.13,20250409,1.10,Y,128820,5000,2261 억,,863325,N,N,1540,N,00,N
20250414,120809,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,-10,5,-0.32,127378695,40757,28.31,3130,3165,3100,4065,2195,3130,3125.32,1.91,0,-2229,3243,3186,3098,3041,2953,3215,3070,2262,935,5000,2310,5,1,45235478,1411,21.82,0.23,12,0.09,143.00,13421.00,4775,20240604,-34.66,2935,20250409,6.30,3550,-12.11,20250221,2935,6.30,20250409,4775,-34.66,20240604,2935,6.30,20250409,1.10,Y,128820,5000,2261 억,,863325,N,N,1540,N,00,N
20250414,110805,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,-10,5,-0.32,116634290,37322,25.92,3130,3165,3100,4065,2195,3130,3125.08,1.91,0,-2353,3243,3186,3098,3041,2953,3215,3070,2262,935,5000,2310,5,1,45235478,1411,21.82,0.23,12,0.08,143.00,13421.00,4775,20240604,-34.66,2935,20250409,6.30,3550,-12.11,20250221,2935,6.30,20250409,4775,-34.66,20240604,2935,6.30,20250409,1.10,Y,128820,5000,2261 억,,863325,N,N,1540,N,00,N
20250414,100807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,0,3,0.00,98034350,31376,21.79,3130,3165,3100,4065,2195,3130,3124.50,1.91,0,-1081,3243,3186,3098,3041,2953,3215,3070,2262,935,5000,2310,5,1,45235478,1416,21.89,0.23,12,0.07,143.00,13421.00,4775,20240604,-34.45,2935,20250409,6.64,3550,-11.83,20250221,2935,6.64,20250409,4775,-34.45,20240604,2935,6.64,20250409,1.10,Y,128820,5000,2261 억,,863325,N,N,1540,N,00,N
20250414,090807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,5,2,0.16,23455760,7482,5.20,3130,3165,3115,4065,2195,3130,3134.96,1.91,0,-2157,3243,3186,3098,3041,2953,3215,3070,2262,935,5000,2310,5,1,45235478,1418,21.92,0.23,12,0.02,143.00,13421.00,4775,20240604,-34.35,2935,20250409,6.81,3550,-11.69,20250221,2935,6.81,20250409,4775,-34.35,20240604,2935,6.81,20250409,1.10,Y,128820,5000,2261 억,,863325,N,N,1540,N,00,N
20250411,160758,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,50,2,1.62,440024755,142876,112.47,3075,3155,3010,4000,2160,3080,3079.77,1.87,0,18980,3160,3120,3080,3040,3000,3100,3020,2262,920,5000,2270,5,1,45235478,1416,21.89,0.23,12,0.32,143.00,13421.00,4775,20240604,-34.45,2935,20250409,6.64,3550,-11.83,20250221,2935,6.64,20250409,4775,-34.45,20240604,2935,6.64,20250409,1.19,Y,128820,5000,2261 억,,846023,N,N,1540,N,00,N
20250411,150805,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,55,2,1.79,419577115,136320,107.31,3075,3155,3010,4000,2160,3080,3077.88,1.87,0,15945,3160,3120,3080,3040,3000,3100,3020,2262,920,5000,2270,5,1,45235478,1418,21.92,0.23,12,0.30,143.00,13421.00,4775,20240604,-34.35,2935,20250409,6.81,3550,-11.69,20250221,2935,6.81,20250409,4775,-34.35,20240604,2935,6.81,20250409,1.19,Y,128820,5000,2261 억,,846023,N,N,509,N,00,N
20250411,140804,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3145,65,2,2.11,379330415,123484,97.20,3075,3155,3010,4000,2160,3080,3071.90,1.87,0,17232,3160,3120,3080,3040,3000,3100,3020,2262,920,5000,2270,5,1,45235478,1423,21.99,0.23,12,0.27,143.00,13421.00,4775,20240604,-34.14,2935,20250409,7.16,3550,-11.41,20250221,2935,7.16,20250409,4775,-34.14,20240604,2935,7.16,20250409,1.19,Y,128820,5000,2261 억,,846023,N,N,509,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 160803 57 100.00 KOSPI 유통 N N N N N 3125 -5 5 -0.16 204399670 65307 45.36 3130 3165 3100 4065 2195 3130 3129.83 1.91 0 -3902 3243 3186 3098 3041 2953 3215 3070 2262 935 5000 2310 5 1 45235478 1414 21.85 0.23 12 0.14 143.00 13421.00 4775 20240604 -34.55 2935 20250409 6.47 3550 -11.97 20250221 2935 6.47 20250409 4775 -34.55 20240604 2935 6.47 20250409 1.10 Y 128820 5000 2261 억 863325 N N 1540 N 00 N
3 20250414 150809 57 100.00 KOSPI 유통 N N N N N 3140 10 2 0.32 197764090 63184 43.88 3130 3165 3100 4065 2195 3130 3129.97 1.91 0 -3799 3243 3186 3098 3041 2953 3215 3070 2262 935 5000 2310 5 1 45235478 1420 21.96 0.23 12 0.14 143.00 13421.00 4775 20240604 -34.24 2935 20250409 6.98 3550 -11.55 20250221 2935 6.98 20250409 4775 -34.24 20240604 2935 6.98 20250409 1.10 Y 128820 5000 2261 억 863325 N N 1540 N 00 N
4 20250414 140808 57 100.00 KOSPI 유통 N N N N N 3125 -5 5 -0.16 188632610 60268 41.86 3130 3165 3100 4065 2195 3130 3129.90 1.91 0 -3209 3243 3186 3098 3041 2953 3215 3070 2262 935 5000 2310 5 1 45235478 1414 21.85 0.23 12 0.13 143.00 13421.00 4775 20240604 -34.55 2935 20250409 6.47 3550 -11.97 20250221 2935 6.47 20250409 4775 -34.55 20240604 2935 6.47 20250409 1.10 Y 128820 5000 2261 억 863325 N N 1540 N 00 N
5 20250414 130806 57 100.00 KOSPI 유통 N N N N N 3115 -15 5 -0.48 134148130 42925 29.81 3130 3165 3100 4065 2195 3130 3125.17 1.91 0 -1715 3243 3186 3098 3041 2953 3215 3070 2262 935 5000 2310 5 1 45235478 1409 21.78 0.23 12 0.09 143.00 13421.00 4775 20240604 -34.76 2935 20250409 6.13 3550 -12.25 20250221 2935 6.13 20250409 4775 -34.76 20240604 2935 6.13 20250409 1.10 Y 128820 5000 2261 억 863325 N N 1540 N 00 N
6 20250414 120809 57 100.00 KOSPI 유통 N N N N N 3120 -10 5 -0.32 127378695 40757 28.31 3130 3165 3100 4065 2195 3130 3125.32 1.91 0 -2229 3243 3186 3098 3041 2953 3215 3070 2262 935 5000 2310 5 1 45235478 1411 21.82 0.23 12 0.09 143.00 13421.00 4775 20240604 -34.66 2935 20250409 6.30 3550 -12.11 20250221 2935 6.30 20250409 4775 -34.66 20240604 2935 6.30 20250409 1.10 Y 128820 5000 2261 억 863325 N N 1540 N 00 N
7 20250414 110805 57 100.00 KOSPI 유통 N N N N N 3120 -10 5 -0.32 116634290 37322 25.92 3130 3165 3100 4065 2195 3130 3125.08 1.91 0 -2353 3243 3186 3098 3041 2953 3215 3070 2262 935 5000 2310 5 1 45235478 1411 21.82 0.23 12 0.08 143.00 13421.00 4775 20240604 -34.66 2935 20250409 6.30 3550 -12.11 20250221 2935 6.30 20250409 4775 -34.66 20240604 2935 6.30 20250409 1.10 Y 128820 5000 2261 억 863325 N N 1540 N 00 N
8 20250414 100807 57 100.00 KOSPI 유통 N N N N N 3130 0 3 0.00 98034350 31376 21.79 3130 3165 3100 4065 2195 3130 3124.50 1.91 0 -1081 3243 3186 3098 3041 2953 3215 3070 2262 935 5000 2310 5 1 45235478 1416 21.89 0.23 12 0.07 143.00 13421.00 4775 20240604 -34.45 2935 20250409 6.64 3550 -11.83 20250221 2935 6.64 20250409 4775 -34.45 20240604 2935 6.64 20250409 1.10 Y 128820 5000 2261 억 863325 N N 1540 N 00 N
9 20250414 090807 57 100.00 KOSPI 유통 N N N N N 3135 5 2 0.16 23455760 7482 5.20 3130 3165 3115 4065 2195 3130 3134.96 1.91 0 -2157 3243 3186 3098 3041 2953 3215 3070 2262 935 5000 2310 5 1 45235478 1418 21.92 0.23 12 0.02 143.00 13421.00 4775 20240604 -34.35 2935 20250409 6.81 3550 -11.69 20250221 2935 6.81 20250409 4775 -34.35 20240604 2935 6.81 20250409 1.10 Y 128820 5000 2261 억 863325 N N 1540 N 00 N
10 20250411 160758 57 100.00 KOSPI 유통 N N N N N 3130 50 2 1.62 440024755 142876 112.47 3075 3155 3010 4000 2160 3080 3079.77 1.87 0 18980 3160 3120 3080 3040 3000 3100 3020 2262 920 5000 2270 5 1 45235478 1416 21.89 0.23 12 0.32 143.00 13421.00 4775 20240604 -34.45 2935 20250409 6.64 3550 -11.83 20250221 2935 6.64 20250409 4775 -34.45 20240604 2935 6.64 20250409 1.19 Y 128820 5000 2261 억 846023 N N 1540 N 00 N
11 20250411 150805 57 100.00 KOSPI 유통 N N N N N 3135 55 2 1.79 419577115 136320 107.31 3075 3155 3010 4000 2160 3080 3077.88 1.87 0 15945 3160 3120 3080 3040 3000 3100 3020 2262 920 5000 2270 5 1 45235478 1418 21.92 0.23 12 0.30 143.00 13421.00 4775 20240604 -34.35 2935 20250409 6.81 3550 -11.69 20250221 2935 6.81 20250409 4775 -34.35 20240604 2935 6.81 20250409 1.19 Y 128820 5000 2261 억 846023 N N 509 N 00 N
12 20250411 140804 57 100.00 KOSPI 유통 N N N N N 3145 65 2 2.11 379330415 123484 97.20 3075 3155 3010 4000 2160 3080 3071.90 1.87 0 17232 3160 3120 3080 3040 3000 3100 3020 2262 920 5000 2270 5 1 45235478 1423 21.99 0.23 12 0.27 143.00 13421.00 4775 20240604 -34.14 2935 20250409 7.16 3550 -11.41 20250221 2935 7.16 20250409 4775 -34.14 20240604 2935 7.16 20250409 1.19 Y 128820 5000 2261 억 846023 N N 509 N 00 N