ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034310/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
20250403,160359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,144952120,13473,50.25,10770,10810,10700,14070,7590,10830,10758.71,11.86,0,-3266,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,105,N,00,N
20250403,150401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,123793520,11501,42.90,10770,10810,10700,14070,7590,10830,10763.72,11.86,0,-3287,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,140401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,120733610,11216,41.83,10770,10810,10700,14070,7590,10830,10764.41,11.86,0,-3246,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,130401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-100,5,-0.92,104674460,9723,36.26,10770,10810,10700,14070,7590,10830,10765.65,11.86,0,-2718,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3984,8.46,0.51,12,0.03,1268.00,21229.00,12790,20240419,-16.11,9950,20240805,7.84,11770,-8.84,20250226,10430,2.88,20250124,12790,-16.11,20240419,9950,7.84,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,120401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-80,5,-0.74,83613810,7764,28.96,10770,10810,10700,14070,7590,10830,10769.42,11.86,0,-1518,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3991,8.48,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.95,9950,20240805,8.04,11770,-8.67,20250226,10430,3.07,20250124,12790,-15.95,20240419,9950,8.04,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,110401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,-50,5,-0.46,74347430,6902,25.74,10770,10810,10700,14070,7590,10830,10771.87,11.86,0,-835,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,4002,8.50,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.72,9950,20240805,8.34,11770,-8.41,20250226,10430,3.36,20250124,12790,-15.72,20240419,9950,8.34,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,100401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,50553080,4694,17.51,10770,10800,10700,14070,7590,10830,10769.72,11.86,0,-993,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10790,-40,5,-0.37,11868600,1101,4.11,10770,10800,10750,14070,7590,10830,10779.84,11.86,0,462,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,4006,8.51,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.64,9950,20240805,8.44,11770,-8.33,20250226,10430,3.45,20250124,12790,-15.64,20240419,9950,8.44,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250402,160354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-110,5,-1.01,293861210,26811,45.92,10950,11080,10830,14220,7660,10940,10960.49,11.87,0,-1981,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4021,8.54,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10430,3.84,20250124,12790,-15.32,20240419,9950,8.84,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,96,N,00,N
20250402,150354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,-80,5,-0.73,279772170,25511,43.69,10950,11080,10850,14220,7660,10940,10966.73,11.87,0,-1232,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4032,8.56,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10430,4.12,20250124,12790,-15.09,20240419,9950,9.15,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,140355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-50,5,-0.46,264421675,24098,41.27,10950,11080,10870,14220,7660,10940,10972.76,11.87,0,-559,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4043,8.59,0.51,12,0.06,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10430,4.41,20250124,12790,-14.86,20240419,9950,9.45,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,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 20250403 160359 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10770 -60 5 -0.55 144952120 13473 50.25 10770 10810 10700 14070 7590 10830 10758.71 11.86 0 -3266 11163 10996 10913 10746 10663 10955 10705 189 3240 500 8010 10 1 37128442 3999 8.49 0.51 12 0.04 1268.00 21229.00 12790 20240419 -15.79 9950 20240805 8.24 11770 -8.50 20250226 10430 3.26 20250124 12790 -15.79 20240419 9950 8.24 20240805 0.11 Y 034310 500 189 억 4405161 N N 105 N 00 N
3 20250403 150401 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10770 -60 5 -0.55 123793520 11501 42.90 10770 10810 10700 14070 7590 10830 10763.72 11.86 0 -3287 11163 10996 10913 10746 10663 10955 10705 189 3240 500 8010 10 1 37128442 3999 8.49 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.79 9950 20240805 8.24 11770 -8.50 20250226 10430 3.26 20250124 12790 -15.79 20240419 9950 8.24 20240805 0.11 Y 034310 500 189 억 4405161 N N 96 N 00 N
4 20250403 140401 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10770 -60 5 -0.55 120733610 11216 41.83 10770 10810 10700 14070 7590 10830 10764.41 11.86 0 -3246 11163 10996 10913 10746 10663 10955 10705 189 3240 500 8010 10 1 37128442 3999 8.49 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.79 9950 20240805 8.24 11770 -8.50 20250226 10430 3.26 20250124 12790 -15.79 20240419 9950 8.24 20240805 0.11 Y 034310 500 189 억 4405161 N N 96 N 00 N
5 20250403 130401 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10730 -100 5 -0.92 104674460 9723 36.26 10770 10810 10700 14070 7590 10830 10765.65 11.86 0 -2718 11163 10996 10913 10746 10663 10955 10705 189 3240 500 8010 10 1 37128442 3984 8.46 0.51 12 0.03 1268.00 21229.00 12790 20240419 -16.11 9950 20240805 7.84 11770 -8.84 20250226 10430 2.88 20250124 12790 -16.11 20240419 9950 7.84 20240805 0.11 Y 034310 500 189 억 4405161 N N 96 N 00 N
6 20250403 120401 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10750 -80 5 -0.74 83613810 7764 28.96 10770 10810 10700 14070 7590 10830 10769.42 11.86 0 -1518 11163 10996 10913 10746 10663 10955 10705 189 3240 500 8010 10 1 37128442 3991 8.48 0.51 12 0.02 1268.00 21229.00 12790 20240419 -15.95 9950 20240805 8.04 11770 -8.67 20250226 10430 3.07 20250124 12790 -15.95 20240419 9950 8.04 20240805 0.11 Y 034310 500 189 억 4405161 N N 96 N 00 N
7 20250403 110401 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10780 -50 5 -0.46 74347430 6902 25.74 10770 10810 10700 14070 7590 10830 10771.87 11.86 0 -835 11163 10996 10913 10746 10663 10955 10705 189 3240 500 8010 10 1 37128442 4002 8.50 0.51 12 0.02 1268.00 21229.00 12790 20240419 -15.72 9950 20240805 8.34 11770 -8.41 20250226 10430 3.36 20250124 12790 -15.72 20240419 9950 8.34 20240805 0.11 Y 034310 500 189 억 4405161 N N 96 N 00 N
8 20250403 100401 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10770 -60 5 -0.55 50553080 4694 17.51 10770 10800 10700 14070 7590 10830 10769.72 11.86 0 -993 11163 10996 10913 10746 10663 10955 10705 189 3240 500 8010 10 1 37128442 3999 8.49 0.51 12 0.01 1268.00 21229.00 12790 20240419 -15.79 9950 20240805 8.24 11770 -8.50 20250226 10430 3.26 20250124 12790 -15.79 20240419 9950 8.24 20240805 0.11 Y 034310 500 189 억 4405161 N N 96 N 00 N
9 20250403 090403 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10790 -40 5 -0.37 11868600 1101 4.11 10770 10800 10750 14070 7590 10830 10779.84 11.86 0 462 11163 10996 10913 10746 10663 10955 10705 189 3240 500 8010 10 1 37128442 4006 8.51 0.51 12 0.00 1268.00 21229.00 12790 20240419 -15.64 9950 20240805 8.44 11770 -8.33 20250226 10430 3.45 20250124 12790 -15.64 20240419 9950 8.44 20240805 0.11 Y 034310 500 189 억 4405161 N N 96 N 00 N
10 20250402 160354 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10830 -110 5 -1.01 293861210 26811 45.92 10950 11080 10830 14220 7660 10940 10960.49 11.87 0 -1981 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4021 8.54 0.51 12 0.07 1268.00 21229.00 12790 20240419 -15.32 9950 20240805 8.84 11770 -7.99 20250226 10430 3.84 20250124 12790 -15.32 20240419 9950 8.84 20240805 0.11 Y 034310 500 189 억 4407212 N N 96 N 00 N
11 20250402 150354 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 -80 5 -0.73 279772170 25511 43.69 10950 11080 10850 14220 7660 10940 10966.73 11.87 0 -1232 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4032 8.56 0.51 12 0.07 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10430 4.12 20250124 12790 -15.09 20240419 9950 9.15 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N
12 20250402 140355 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10890 -50 5 -0.46 264421675 24098 41.27 10950 11080 10870 14220 7660 10940 10972.76 11.87 0 -559 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4043 8.59 0.51 12 0.06 1268.00 21229.00 12790 20240419 -14.86 9950 20240805 9.45 11770 -7.48 20250226 10430 4.41 20250124 12790 -14.86 20240419 9950 9.45 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N