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
227840/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
20250414,160935,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11120,380,2,3.54,615975985,56045,150.18,10790,11140,10750,13960,7520,10740,10990.74,5.28,0,-70,10940,10840,10700,10600,10460,10890,10650,455,3220,5000,7940,10,1,9100836,1012,2.37,0.34,12,0.62,4688.00,32988.00,11810,20240508,-5.84,9900,20250304,12.32,11140,-0.18,20250414,9900,12.32,20250304,11810,-5.84,20240508,9900,12.32,20250304,0.26,Y,227840,5000,455 억,,480248,N,N,0,N,00,N
20250414,150944,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11130,390,2,3.63,596369345,54283,145.46,10790,11140,10750,13960,7520,10740,10986.30,5.28,0,-38,10940,10840,10700,10600,10460,10890,10650,455,3220,5000,7940,10,1,9100836,1013,2.37,0.34,12,0.60,4688.00,32988.00,11810,20240508,-5.76,9900,20250304,12.42,11140,-0.09,20250414,9900,12.42,20250304,11810,-5.76,20240508,9900,12.42,20250304,0.26,Y,227840,5000,455 억,,480248,N,N,0,N,00,N
20250414,140942,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11130,390,2,3.63,555801745,50636,135.68,10790,11130,10750,13960,7520,10740,10976.41,5.28,0,393,10940,10840,10700,10600,10460,10890,10650,455,3220,5000,7940,10,1,9100836,1013,2.37,0.34,12,0.56,4688.00,32988.00,11810,20240508,-5.76,9900,20250304,12.42,11130,0.00,20250414,9900,12.42,20250304,11810,-5.76,20240508,9900,12.42,20250304,0.26,Y,227840,5000,455 억,,480248,N,N,0,N,00,N
20250414,130940,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11050,310,2,2.89,485856220,44326,118.78,10790,11130,10750,13960,7520,10740,10960.98,5.28,0,759,10940,10840,10700,10600,10460,10890,10650,455,3220,5000,7940,10,1,9100836,1006,2.36,0.33,12,0.49,4688.00,32988.00,11810,20240508,-6.44,9900,20250304,11.62,11130,-0.72,20250414,9900,11.62,20250304,11810,-6.44,20240508,9900,11.62,20250304,0.26,Y,227840,5000,455 억,,480248,N,N,0,N,00,N
20250414,120942,57,100.00,KOSPI,,유통,N,N,N,N, ,N,11030,290,2,2.70,379947470,34769,93.17,10790,11040,10750,13960,7520,10740,10927.77,5.28,0,1052,10940,10840,10700,10600,10460,10890,10650,455,3220,5000,7940,10,1,9100836,1004,2.35,0.33,12,0.38,4688.00,32988.00,11810,20240508,-6.60,9900,20250304,11.41,11040,-0.09,20250414,9900,11.41,20250304,11810,-6.60,20240508,9900,11.41,20250304,0.26,Y,227840,5000,455 억,,480248,N,N,0,N,00,N
20250414,110938,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10890,150,2,1.40,247737950,22737,60.93,10790,10950,10750,13960,7520,10740,10895.81,5.28,0,16,10940,10840,10700,10600,10460,10890,10650,455,3220,5000,7940,10,1,9100836,991,2.32,0.33,12,0.25,4688.00,32988.00,11810,20240508,-7.79,9900,20250304,10.00,10950,-0.55,20250414,9900,10.00,20250304,11810,-7.79,20240508,9900,10.00,20250304,0.26,Y,227840,5000,455 억,,480248,N,N,0,N,00,N
20250414,100940,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10910,170,2,1.58,194167050,17841,47.81,10790,10950,10750,13960,7520,10740,10883.19,5.28,0,52,10940,10840,10700,10600,10460,10890,10650,455,3220,5000,7940,10,1,9100836,993,2.33,0.33,12,0.20,4688.00,32988.00,11810,20240508,-7.62,9900,20250304,10.20,10950,-0.37,20250414,9900,10.20,20250304,11810,-7.62,20240508,9900,10.20,20250304,0.26,Y,227840,5000,455 억,,480248,N,N,0,N,00,N
20250414,090941,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10760,20,2,0.19,13040560,1209,3.24,10790,10830,10760,13960,7520,10740,10786.24,5.28,0,-399,10940,10840,10700,10600,10460,10890,10650,455,3220,5000,7940,10,1,9100836,979,2.30,0.33,12,0.01,4688.00,32988.00,11810,20240508,-8.89,9900,20250304,8.69,10830,-0.65,20250414,9900,8.69,20250304,11810,-8.89,20240508,9900,8.69,20250304,0.26,Y,227840,5000,455 억,,480248,N,N,0,N,00,N
20250411,160931,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10740,170,2,1.61,398496910,37299,179.33,10570,10800,10560,13740,7400,10570,10683.85,5.16,0,10947,10836,10702,10496,10362,10156,10770,10430,455,3170,5000,7820,10,1,9100836,977,2.29,0.33,12,0.41,4688.00,32988.00,11810,20240508,-9.06,9900,20250304,8.48,10800,-0.56,20250411,9900,8.48,20250304,11810,-9.06,20240508,9900,8.48,20250304,0.28,Y,227840,5000,455 억,,469379,N,N,6,N,00,N
20250411,150939,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10770,200,2,1.89,390978500,36599,175.97,10570,10800,10560,13740,7400,10570,10682.76,5.16,0,10764,10836,10702,10496,10362,10156,10770,10430,455,3170,5000,7820,10,1,9100836,980,2.30,0.33,12,0.40,4688.00,32988.00,11810,20240508,-8.81,9900,20250304,8.79,10800,-0.28,20250411,9900,8.79,20250304,11810,-8.81,20240508,9900,8.79,20250304,0.28,Y,227840,5000,455 억,,469379,N,N,6,N,00,N
20250411,140938,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10720,150,2,1.42,341932280,32047,154.08,10570,10740,10560,13740,7400,10570,10669.71,5.16,0,10513,10836,10702,10496,10362,10156,10770,10430,455,3170,5000,7820,10,1,9100836,976,2.29,0.32,12,0.35,4688.00,32988.00,11810,20240508,-9.23,9900,20250304,8.28,10740,-0.19,20250411,9900,8.28,20250304,11810,-9.23,20240508,9900,8.28,20250304,0.28,Y,227840,5000,455 억,,469379,N,N,6,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 160935 57 100.00 KOSPI 유통 N N N N N 11120 380 2 3.54 615975985 56045 150.18 10790 11140 10750 13960 7520 10740 10990.74 5.28 0 -70 10940 10840 10700 10600 10460 10890 10650 455 3220 5000 7940 10 1 9100836 1012 2.37 0.34 12 0.62 4688.00 32988.00 11810 20240508 -5.84 9900 20250304 12.32 11140 -0.18 20250414 9900 12.32 20250304 11810 -5.84 20240508 9900 12.32 20250304 0.26 Y 227840 5000 455 억 480248 N N 0 N 00 N
3 20250414 150944 57 100.00 KOSPI 유통 N N N N N 11130 390 2 3.63 596369345 54283 145.46 10790 11140 10750 13960 7520 10740 10986.30 5.28 0 -38 10940 10840 10700 10600 10460 10890 10650 455 3220 5000 7940 10 1 9100836 1013 2.37 0.34 12 0.60 4688.00 32988.00 11810 20240508 -5.76 9900 20250304 12.42 11140 -0.09 20250414 9900 12.42 20250304 11810 -5.76 20240508 9900 12.42 20250304 0.26 Y 227840 5000 455 억 480248 N N 0 N 00 N
4 20250414 140942 57 100.00 KOSPI 유통 N N N N N 11130 390 2 3.63 555801745 50636 135.68 10790 11130 10750 13960 7520 10740 10976.41 5.28 0 393 10940 10840 10700 10600 10460 10890 10650 455 3220 5000 7940 10 1 9100836 1013 2.37 0.34 12 0.56 4688.00 32988.00 11810 20240508 -5.76 9900 20250304 12.42 11130 0.00 20250414 9900 12.42 20250304 11810 -5.76 20240508 9900 12.42 20250304 0.26 Y 227840 5000 455 억 480248 N N 0 N 00 N
5 20250414 130940 57 100.00 KOSPI 유통 N N N N N 11050 310 2 2.89 485856220 44326 118.78 10790 11130 10750 13960 7520 10740 10960.98 5.28 0 759 10940 10840 10700 10600 10460 10890 10650 455 3220 5000 7940 10 1 9100836 1006 2.36 0.33 12 0.49 4688.00 32988.00 11810 20240508 -6.44 9900 20250304 11.62 11130 -0.72 20250414 9900 11.62 20250304 11810 -6.44 20240508 9900 11.62 20250304 0.26 Y 227840 5000 455 억 480248 N N 0 N 00 N
6 20250414 120942 57 100.00 KOSPI 유통 N N N N N 11030 290 2 2.70 379947470 34769 93.17 10790 11040 10750 13960 7520 10740 10927.77 5.28 0 1052 10940 10840 10700 10600 10460 10890 10650 455 3220 5000 7940 10 1 9100836 1004 2.35 0.33 12 0.38 4688.00 32988.00 11810 20240508 -6.60 9900 20250304 11.41 11040 -0.09 20250414 9900 11.41 20250304 11810 -6.60 20240508 9900 11.41 20250304 0.26 Y 227840 5000 455 억 480248 N N 0 N 00 N
7 20250414 110938 57 100.00 KOSPI 유통 N N N N N 10890 150 2 1.40 247737950 22737 60.93 10790 10950 10750 13960 7520 10740 10895.81 5.28 0 16 10940 10840 10700 10600 10460 10890 10650 455 3220 5000 7940 10 1 9100836 991 2.32 0.33 12 0.25 4688.00 32988.00 11810 20240508 -7.79 9900 20250304 10.00 10950 -0.55 20250414 9900 10.00 20250304 11810 -7.79 20240508 9900 10.00 20250304 0.26 Y 227840 5000 455 억 480248 N N 0 N 00 N
8 20250414 100940 57 100.00 KOSPI 유통 N N N N N 10910 170 2 1.58 194167050 17841 47.81 10790 10950 10750 13960 7520 10740 10883.19 5.28 0 52 10940 10840 10700 10600 10460 10890 10650 455 3220 5000 7940 10 1 9100836 993 2.33 0.33 12 0.20 4688.00 32988.00 11810 20240508 -7.62 9900 20250304 10.20 10950 -0.37 20250414 9900 10.20 20250304 11810 -7.62 20240508 9900 10.20 20250304 0.26 Y 227840 5000 455 억 480248 N N 0 N 00 N
9 20250414 090941 57 100.00 KOSPI 유통 N N N N N 10760 20 2 0.19 13040560 1209 3.24 10790 10830 10760 13960 7520 10740 10786.24 5.28 0 -399 10940 10840 10700 10600 10460 10890 10650 455 3220 5000 7940 10 1 9100836 979 2.30 0.33 12 0.01 4688.00 32988.00 11810 20240508 -8.89 9900 20250304 8.69 10830 -0.65 20250414 9900 8.69 20250304 11810 -8.89 20240508 9900 8.69 20250304 0.26 Y 227840 5000 455 억 480248 N N 0 N 00 N
10 20250411 160931 57 100.00 KOSPI 유통 N N N N N 10740 170 2 1.61 398496910 37299 179.33 10570 10800 10560 13740 7400 10570 10683.85 5.16 0 10947 10836 10702 10496 10362 10156 10770 10430 455 3170 5000 7820 10 1 9100836 977 2.29 0.33 12 0.41 4688.00 32988.00 11810 20240508 -9.06 9900 20250304 8.48 10800 -0.56 20250411 9900 8.48 20250304 11810 -9.06 20240508 9900 8.48 20250304 0.28 Y 227840 5000 455 억 469379 N N 6 N 00 N
11 20250411 150939 57 100.00 KOSPI 유통 N N N N N 10770 200 2 1.89 390978500 36599 175.97 10570 10800 10560 13740 7400 10570 10682.76 5.16 0 10764 10836 10702 10496 10362 10156 10770 10430 455 3170 5000 7820 10 1 9100836 980 2.30 0.33 12 0.40 4688.00 32988.00 11810 20240508 -8.81 9900 20250304 8.79 10800 -0.28 20250411 9900 8.79 20250304 11810 -8.81 20240508 9900 8.79 20250304 0.28 Y 227840 5000 455 억 469379 N N 6 N 00 N
12 20250411 140938 57 100.00 KOSPI 유통 N N N N N 10720 150 2 1.42 341932280 32047 154.08 10570 10740 10560 13740 7400 10570 10669.71 5.16 0 10513 10836 10702 10496 10362 10156 10770 10430 455 3170 5000 7820 10 1 9100836 976 2.29 0.32 12 0.35 4688.00 32988.00 11810 20240508 -9.23 9900 20250304 8.28 10740 -0.19 20250411 9900 8.28 20250304 11810 -9.23 20240508 9900 8.28 20250304 0.28 Y 227840 5000 455 억 469379 N N 6 N 00 N