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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
118000/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
20250404,160728,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,5,2,1.62,152671433,503773,230.59,308,313,296,400,216,308,303.06,0.78,0,85423,320,313,308,301,296,311,299,824,92,500,210,1,1,164777364,516,5.31,0.45,12,0.31,59.00,702.00,684,20240621,-54.24,266,20241209,17.67,398,-21.36,20250109,278,12.59,20250102,684,-54.24,20240621,266,17.67,20241209,0.12,Y,118000,500,823 억,,1278595,N,N,0,N,00,N
20250404,150735,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,0,3,0.00,146881089,485154,222.06,308,312,296,400,216,308,302.75,0.78,0,84936,320,313,308,301,296,311,299,824,92,500,210,1,1,164777364,508,5.22,0.44,12,0.29,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,398,-22.61,20250109,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.12,Y,118000,500,823 억,,1278595,N,N,0,N,00,N
20250404,140737,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-2,5,-0.65,133298471,440925,201.82,308,312,296,400,216,308,302.32,0.78,0,61731,320,313,308,301,296,311,299,824,92,500,210,1,1,164777364,504,5.19,0.44,12,0.27,59.00,702.00,684,20240621,-55.26,266,20241209,15.04,398,-23.12,20250109,278,10.07,20250102,684,-55.26,20240621,266,15.04,20241209,0.12,Y,118000,500,823 억,,1278595,N,N,0,N,00,N
20250404,130736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-1,5,-0.32,121774805,403217,184.56,308,312,296,400,216,308,302.01,0.78,0,58726,320,313,308,301,296,311,299,824,92,500,210,1,1,164777364,506,5.20,0.44,12,0.24,59.00,702.00,684,20240621,-55.12,266,20241209,15.41,398,-22.86,20250109,278,10.43,20250102,684,-55.12,20240621,266,15.41,20241209,0.12,Y,118000,500,823 억,,1278595,N,N,0,N,00,N
20250404,120730,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-4,5,-1.30,67049553,222229,101.72,308,312,296,400,216,308,301.71,0.78,0,3655,320,313,308,301,296,311,299,824,92,500,210,1,1,164777364,501,5.15,0.43,12,0.13,59.00,702.00,684,20240621,-55.56,266,20241209,14.29,398,-23.62,20250109,278,9.35,20250102,684,-55.56,20240621,266,14.29,20241209,0.12,Y,118000,500,823 억,,1278595,N,N,0,N,00,N
20250404,110733,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-3,5,-0.97,51338354,171024,78.28,308,308,296,400,216,308,300.18,0.78,0,5068,320,313,308,301,296,311,299,824,92,500,210,1,1,164777364,503,5.17,0.43,12,0.10,59.00,702.00,684,20240621,-55.41,266,20241209,14.66,398,-23.37,20250109,278,9.71,20250102,684,-55.41,20240621,266,14.66,20241209,0.12,Y,118000,500,823 억,,1278595,N,N,0,N,00,N
20250404,100734,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-3,5,-0.97,42418199,141537,64.78,308,308,296,400,216,308,299.70,0.78,0,5343,320,313,308,301,296,311,299,824,92,500,210,1,1,164777364,503,5.17,0.43,12,0.09,59.00,702.00,684,20240621,-55.41,266,20241209,14.66,398,-23.37,20250109,278,9.71,20250102,684,-55.41,20240621,266,14.66,20241209,0.12,Y,118000,500,823 억,,1278595,N,N,0,N,00,N
20250404,090737,57,100.00,KOSPI,,유통,N,N,N,N, ,N,302,-6,5,-1.95,291579,960,0.44,308,308,302,400,216,308,303.73,0.78,0,-832,320,313,308,301,296,311,299,824,92,500,210,1,1,164777364,498,5.12,0.43,12,0.00,59.00,702.00,684,20240621,-55.85,266,20241209,13.53,398,-24.12,20250109,278,8.63,20250102,684,-55.85,20240621,266,13.53,20241209,0.12,Y,118000,500,823 억,,1278595,N,N,0,N,00,N
20250403,160722,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-7,5,-2.22,66145502,214563,48.38,315,315,303,409,221,315,308.28,0.79,0,-25846,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,508,5.22,0.44,12,0.13,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,398,-22.61,20250109,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N
20250403,150728,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-8,5,-2.54,65116550,211215,47.63,315,315,303,409,221,315,308.30,0.79,0,-25135,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,506,5.20,0.44,12,0.13,59.00,702.00,684,20240621,-55.12,266,20241209,15.41,398,-22.86,20250109,278,10.43,20250102,684,-55.12,20240621,266,15.41,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N
20250403,140727,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-6,5,-1.90,60880227,197386,44.51,315,315,303,409,221,315,308.43,0.79,0,-24482,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,509,5.24,0.44,12,0.12,59.00,702.00,684,20240621,-54.82,266,20241209,16.17,398,-22.36,20250109,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,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 20250404 160728 57 100.00 KOSPI 유통 N N N N N 313 5 2 1.62 152671433 503773 230.59 308 313 296 400 216 308 303.06 0.78 0 85423 320 313 308 301 296 311 299 824 92 500 210 1 1 164777364 516 5.31 0.45 12 0.31 59.00 702.00 684 20240621 -54.24 266 20241209 17.67 398 -21.36 20250109 278 12.59 20250102 684 -54.24 20240621 266 17.67 20241209 0.12 Y 118000 500 823 억 1278595 N N 0 N 00 N
3 20250404 150735 57 100.00 KOSPI 유통 N N N N N 308 0 3 0.00 146881089 485154 222.06 308 312 296 400 216 308 302.75 0.78 0 84936 320 313 308 301 296 311 299 824 92 500 210 1 1 164777364 508 5.22 0.44 12 0.29 59.00 702.00 684 20240621 -54.97 266 20241209 15.79 398 -22.61 20250109 278 10.79 20250102 684 -54.97 20240621 266 15.79 20241209 0.12 Y 118000 500 823 억 1278595 N N 0 N 00 N
4 20250404 140737 57 100.00 KOSPI 유통 N N N N N 306 -2 5 -0.65 133298471 440925 201.82 308 312 296 400 216 308 302.32 0.78 0 61731 320 313 308 301 296 311 299 824 92 500 210 1 1 164777364 504 5.19 0.44 12 0.27 59.00 702.00 684 20240621 -55.26 266 20241209 15.04 398 -23.12 20250109 278 10.07 20250102 684 -55.26 20240621 266 15.04 20241209 0.12 Y 118000 500 823 억 1278595 N N 0 N 00 N
5 20250404 130736 57 100.00 KOSPI 유통 N N N N N 307 -1 5 -0.32 121774805 403217 184.56 308 312 296 400 216 308 302.01 0.78 0 58726 320 313 308 301 296 311 299 824 92 500 210 1 1 164777364 506 5.20 0.44 12 0.24 59.00 702.00 684 20240621 -55.12 266 20241209 15.41 398 -22.86 20250109 278 10.43 20250102 684 -55.12 20240621 266 15.41 20241209 0.12 Y 118000 500 823 억 1278595 N N 0 N 00 N
6 20250404 120730 57 100.00 KOSPI 유통 N N N N N 304 -4 5 -1.30 67049553 222229 101.72 308 312 296 400 216 308 301.71 0.78 0 3655 320 313 308 301 296 311 299 824 92 500 210 1 1 164777364 501 5.15 0.43 12 0.13 59.00 702.00 684 20240621 -55.56 266 20241209 14.29 398 -23.62 20250109 278 9.35 20250102 684 -55.56 20240621 266 14.29 20241209 0.12 Y 118000 500 823 억 1278595 N N 0 N 00 N
7 20250404 110733 57 100.00 KOSPI 유통 N N N N N 305 -3 5 -0.97 51338354 171024 78.28 308 308 296 400 216 308 300.18 0.78 0 5068 320 313 308 301 296 311 299 824 92 500 210 1 1 164777364 503 5.17 0.43 12 0.10 59.00 702.00 684 20240621 -55.41 266 20241209 14.66 398 -23.37 20250109 278 9.71 20250102 684 -55.41 20240621 266 14.66 20241209 0.12 Y 118000 500 823 억 1278595 N N 0 N 00 N
8 20250404 100734 57 100.00 KOSPI 유통 N N N N N 305 -3 5 -0.97 42418199 141537 64.78 308 308 296 400 216 308 299.70 0.78 0 5343 320 313 308 301 296 311 299 824 92 500 210 1 1 164777364 503 5.17 0.43 12 0.09 59.00 702.00 684 20240621 -55.41 266 20241209 14.66 398 -23.37 20250109 278 9.71 20250102 684 -55.41 20240621 266 14.66 20241209 0.12 Y 118000 500 823 억 1278595 N N 0 N 00 N
9 20250404 090737 57 100.00 KOSPI 유통 N N N N N 302 -6 5 -1.95 291579 960 0.44 308 308 302 400 216 308 303.73 0.78 0 -832 320 313 308 301 296 311 299 824 92 500 210 1 1 164777364 498 5.12 0.43 12 0.00 59.00 702.00 684 20240621 -55.85 266 20241209 13.53 398 -24.12 20250109 278 8.63 20250102 684 -55.85 20240621 266 13.53 20241209 0.12 Y 118000 500 823 억 1278595 N N 0 N 00 N
10 20250403 160722 57 100.00 KOSPI 유통 N N N N N 308 -7 5 -2.22 66145502 214563 48.38 315 315 303 409 221 315 308.28 0.79 0 -25846 326 320 314 308 302 321 309 824 94 500 220 1 1 164777364 508 5.22 0.44 12 0.13 59.00 702.00 684 20240621 -54.97 266 20241209 15.79 398 -22.61 20250109 278 10.79 20250102 684 -54.97 20240621 266 15.79 20241209 0.11 Y 118000 500 823 억 1304441 N N 0 N 00 N
11 20250403 150728 57 100.00 KOSPI 유통 N N N N N 307 -8 5 -2.54 65116550 211215 47.63 315 315 303 409 221 315 308.30 0.79 0 -25135 326 320 314 308 302 321 309 824 94 500 220 1 1 164777364 506 5.20 0.44 12 0.13 59.00 702.00 684 20240621 -55.12 266 20241209 15.41 398 -22.86 20250109 278 10.43 20250102 684 -55.12 20240621 266 15.41 20241209 0.11 Y 118000 500 823 억 1304441 N N 0 N 00 N
12 20250403 140727 57 100.00 KOSPI 유통 N N N N N 309 -6 5 -1.90 60880227 197386 44.51 315 315 303 409 221 315 308.43 0.79 0 -24482 326 320 314 308 302 321 309 824 94 500 220 1 1 164777364 509 5.24 0.44 12 0.12 59.00 702.00 684 20240621 -54.82 266 20241209 16.17 398 -22.36 20250109 278 11.15 20250102 684 -54.82 20240621 266 16.17 20241209 0.11 Y 118000 500 823 억 1304441 N N 0 N 00 N