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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001200/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
20250415,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2405,45,2,1.91,536969184,225448,178.84,2375,2405,2365,3065,1655,2360,2381.79,10.77,0,65738,2406,2382,2361,2337,2316,2372,2327,5376,705,5000,1690,5,1,96866418,2330,4.70,0.22,12,0.23,512.00,10965.00,6460,20240625,-62.77,2090,20250407,15.07,2825,-14.87,20250220,2090,15.07,20250407,6460,-62.77,20240625,2090,15.07,20250407,3.64,Y,001200,5000,5375 억,,10433347,N,N,6782,N,00,N
20250415,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2395,35,2,1.48,507229559,213047,169.00,2375,2405,2365,3065,1655,2360,2380.83,10.77,0,65005,2406,2382,2361,2337,2316,2372,2327,5376,705,5000,1690,5,1,96866418,2320,4.68,0.22,12,0.22,512.00,10965.00,6460,20240625,-62.93,2090,20250407,14.59,2825,-15.22,20250220,2090,14.59,20250407,6460,-62.93,20240625,2090,14.59,20250407,3.64,Y,001200,5000,5375 억,,10433347,N,N,3830,N,00,N
20250415,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2385,25,2,1.06,415450664,174756,138.63,2375,2395,2365,3065,1655,2360,2377.32,10.77,0,64636,2406,2382,2361,2337,2316,2372,2327,5376,705,5000,1690,5,1,96866418,2310,4.66,0.22,12,0.18,512.00,10965.00,6460,20240625,-63.08,2090,20250407,14.11,2825,-15.58,20250220,2090,14.11,20250407,6460,-63.08,20240625,2090,14.11,20250407,3.64,Y,001200,5000,5375 억,,10433347,N,N,3830,N,00,N
20250415,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,30,2,1.27,281193079,118400,93.92,2375,2395,2365,3065,1655,2360,2374.94,10.77,0,44603,2406,2382,2361,2337,2316,2372,2327,5376,705,5000,1690,5,1,96866418,2315,4.67,0.22,12,0.12,512.00,10965.00,6460,20240625,-63.00,2090,20250407,14.35,2825,-15.40,20250220,2090,14.35,20250407,6460,-63.00,20240625,2090,14.35,20250407,3.64,Y,001200,5000,5375 억,,10433347,N,N,3830,N,00,N
20250415,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2385,25,2,1.06,226339997,95409,75.69,2375,2390,2365,3065,1655,2360,2372.31,10.77,0,40725,2406,2382,2361,2337,2316,2372,2327,5376,705,5000,1690,5,1,96866418,2310,4.66,0.22,12,0.10,512.00,10965.00,6460,20240625,-63.08,2090,20250407,14.11,2825,-15.58,20250220,2090,14.11,20250407,6460,-63.08,20240625,2090,14.11,20250407,3.64,Y,001200,5000,5375 억,,10433347,N,N,3830,N,00,N
20250415,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2385,25,2,1.06,194844370,82204,65.21,2375,2385,2365,3065,1655,2360,2370.25,10.77,0,38904,2406,2382,2361,2337,2316,2372,2327,5376,705,5000,1690,5,1,96866418,2310,4.66,0.22,12,0.08,512.00,10965.00,6460,20240625,-63.08,2090,20250407,14.11,2825,-15.58,20250220,2090,14.11,20250407,6460,-63.08,20240625,2090,14.11,20250407,3.64,Y,001200,5000,5375 억,,10433347,N,N,3830,N,00,N
20250415,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,10,2,0.42,71852540,30284,24.02,2375,2385,2365,3065,1655,2360,2372.62,10.77,0,7794,2406,2382,2361,2337,2316,2372,2327,5376,705,5000,1690,5,1,96866418,2296,4.63,0.22,12,0.03,512.00,10965.00,6460,20240625,-63.31,2090,20250407,13.40,2825,-16.11,20250220,2090,13.40,20250407,6460,-63.31,20240625,2090,13.40,20250407,3.64,Y,001200,5000,5375 억,,10433347,N,N,3830,N,00,N
20250415,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,10,2,0.42,9621155,4051,3.21,2375,2385,2370,3065,1655,2360,2375.01,10.77,0,726,2406,2382,2361,2337,2316,2372,2327,5376,705,5000,1690,5,1,96866418,2296,4.63,0.22,12,0.00,512.00,10965.00,6460,20240625,-63.31,2090,20250407,13.40,2825,-16.11,20250220,2090,13.40,20250407,6460,-63.31,20240625,2090,13.40,20250407,3.64,Y,001200,5000,5375 억,,10433347,N,N,3830,N,00,N
20250414,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,45,2,1.94,297499555,126060,41.92,2370,2385,2340,3005,1625,2315,2359.98,10.77,0,3513,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2286,4.61,0.22,12,0.13,512.00,10965.00,6460,20240625,-63.47,2090,20250407,12.92,2825,-16.46,20250220,2090,12.92,20250407,6460,-63.47,20240625,2090,12.92,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,3830,N,00,N
20250414,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2350,35,2,1.51,271746775,115118,38.29,2370,2385,2340,3005,1625,2315,2360.59,10.77,0,5654,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2276,4.59,0.21,12,0.12,512.00,10965.00,6460,20240625,-63.62,2090,20250407,12.44,2825,-16.81,20250220,2090,12.44,20250407,6460,-63.62,20240625,2090,12.44,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,N,00,N
20250414,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2350,35,2,1.51,245950075,104146,34.64,2370,2385,2340,3005,1625,2315,2361.59,10.77,0,6029,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2276,4.59,0.21,12,0.11,512.00,10965.00,6460,20240625,-63.62,2090,20250407,12.44,2825,-16.81,20250220,2090,12.44,20250407,6460,-63.62,20240625,2090,12.44,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,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 20250415 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2405 45 2 1.91 536969184 225448 178.84 2375 2405 2365 3065 1655 2360 2381.79 10.77 0 65738 2406 2382 2361 2337 2316 2372 2327 5376 705 5000 1690 5 1 96866418 2330 4.70 0.22 12 0.23 512.00 10965.00 6460 20240625 -62.77 2090 20250407 15.07 2825 -14.87 20250220 2090 15.07 20250407 6460 -62.77 20240625 2090 15.07 20250407 3.64 Y 001200 5000 5375 억 10433347 N N 6782 N 00 N
3 20250415 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2395 35 2 1.48 507229559 213047 169.00 2375 2405 2365 3065 1655 2360 2380.83 10.77 0 65005 2406 2382 2361 2337 2316 2372 2327 5376 705 5000 1690 5 1 96866418 2320 4.68 0.22 12 0.22 512.00 10965.00 6460 20240625 -62.93 2090 20250407 14.59 2825 -15.22 20250220 2090 14.59 20250407 6460 -62.93 20240625 2090 14.59 20250407 3.64 Y 001200 5000 5375 억 10433347 N N 3830 N 00 N
4 20250415 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2385 25 2 1.06 415450664 174756 138.63 2375 2395 2365 3065 1655 2360 2377.32 10.77 0 64636 2406 2382 2361 2337 2316 2372 2327 5376 705 5000 1690 5 1 96866418 2310 4.66 0.22 12 0.18 512.00 10965.00 6460 20240625 -63.08 2090 20250407 14.11 2825 -15.58 20250220 2090 14.11 20250407 6460 -63.08 20240625 2090 14.11 20250407 3.64 Y 001200 5000 5375 억 10433347 N N 3830 N 00 N
5 20250415 130115 55 40.00 KOSPI 증권 N N N Y 40 N 2390 30 2 1.27 281193079 118400 93.92 2375 2395 2365 3065 1655 2360 2374.94 10.77 0 44603 2406 2382 2361 2337 2316 2372 2327 5376 705 5000 1690 5 1 96866418 2315 4.67 0.22 12 0.12 512.00 10965.00 6460 20240625 -63.00 2090 20250407 14.35 2825 -15.40 20250220 2090 14.35 20250407 6460 -63.00 20240625 2090 14.35 20250407 3.64 Y 001200 5000 5375 억 10433347 N N 3830 N 00 N
6 20250415 120116 55 40.00 KOSPI 증권 N N N Y 40 N 2385 25 2 1.06 226339997 95409 75.69 2375 2390 2365 3065 1655 2360 2372.31 10.77 0 40725 2406 2382 2361 2337 2316 2372 2327 5376 705 5000 1690 5 1 96866418 2310 4.66 0.22 12 0.10 512.00 10965.00 6460 20240625 -63.08 2090 20250407 14.11 2825 -15.58 20250220 2090 14.11 20250407 6460 -63.08 20240625 2090 14.11 20250407 3.64 Y 001200 5000 5375 억 10433347 N N 3830 N 00 N
7 20250415 110116 55 40.00 KOSPI 증권 N N N Y 40 N 2385 25 2 1.06 194844370 82204 65.21 2375 2385 2365 3065 1655 2360 2370.25 10.77 0 38904 2406 2382 2361 2337 2316 2372 2327 5376 705 5000 1690 5 1 96866418 2310 4.66 0.22 12 0.08 512.00 10965.00 6460 20240625 -63.08 2090 20250407 14.11 2825 -15.58 20250220 2090 14.11 20250407 6460 -63.08 20240625 2090 14.11 20250407 3.64 Y 001200 5000 5375 억 10433347 N N 3830 N 00 N
8 20250415 100115 55 40.00 KOSPI 증권 N N N Y 40 N 2370 10 2 0.42 71852540 30284 24.02 2375 2385 2365 3065 1655 2360 2372.62 10.77 0 7794 2406 2382 2361 2337 2316 2372 2327 5376 705 5000 1690 5 1 96866418 2296 4.63 0.22 12 0.03 512.00 10965.00 6460 20240625 -63.31 2090 20250407 13.40 2825 -16.11 20250220 2090 13.40 20250407 6460 -63.31 20240625 2090 13.40 20250407 3.64 Y 001200 5000 5375 억 10433347 N N 3830 N 00 N
9 20250415 090116 55 40.00 KOSPI 증권 N N N Y 40 N 2370 10 2 0.42 9621155 4051 3.21 2375 2385 2370 3065 1655 2360 2375.01 10.77 0 726 2406 2382 2361 2337 2316 2372 2327 5376 705 5000 1690 5 1 96866418 2296 4.63 0.22 12 0.00 512.00 10965.00 6460 20240625 -63.31 2090 20250407 13.40 2825 -16.11 20250220 2090 13.40 20250407 6460 -63.31 20240625 2090 13.40 20250407 3.64 Y 001200 5000 5375 억 10433347 N N 3830 N 00 N
10 20250414 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2360 45 2 1.94 297499555 126060 41.92 2370 2385 2340 3005 1625 2315 2359.98 10.77 0 3513 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2286 4.61 0.22 12 0.13 512.00 10965.00 6460 20240625 -63.47 2090 20250407 12.92 2825 -16.46 20250220 2090 12.92 20250407 6460 -63.47 20240625 2090 12.92 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 3830 N 00 N
11 20250414 150116 55 40.00 KOSPI 증권 N N N Y 40 N 2350 35 2 1.51 271746775 115118 38.29 2370 2385 2340 3005 1625 2315 2360.59 10.77 0 5654 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2276 4.59 0.21 12 0.12 512.00 10965.00 6460 20240625 -63.62 2090 20250407 12.44 2825 -16.81 20250220 2090 12.44 20250407 6460 -63.62 20240625 2090 12.44 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N
12 20250414 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2350 35 2 1.51 245950075 104146 34.64 2370 2385 2340 3005 1625 2315 2361.59 10.77 0 6029 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2276 4.59 0.21 12 0.11 512.00 10965.00 6460 20240625 -63.62 2090 20250407 12.44 2825 -16.81 20250220 2090 12.44 20250407 6460 -63.62 20240625 2090 12.44 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N