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
152550/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
20250404,160804,57,100.00,KOSPI,, ,N,N,N,N, ,N,275,-2,5,-0.72,4330026387,14909679,608.89,294,314,269,360,194,277,290.42,0.09,0,0,293,284,277,268,261,289,273,3501,83,0,170,1,1,70020000,193,0.00,0.00,12,21.29,0.00,0.00,649,20240607,-57.63,203,20241209,35.47,474,-41.98,20250204,269,2.23,20250404,649,-57.63,20240607,203,35.47,20241209,0.00,Y,152550,0,3501 억,,66184,N,N,0,N,00,N
20250404,150812,57,100.00,KOSPI,, ,N,N,N,N, ,N,274,-3,5,-1.08,4272393177,14699250,600.30,294,314,269,360,194,277,290.65,0.09,0,0,293,284,277,268,261,289,273,3501,83,0,170,1,1,70020000,192,0.00,0.00,12,20.99,0.00,0.00,649,20240607,-57.78,203,20241209,34.98,474,-42.19,20250204,269,1.86,20250404,649,-57.78,20240607,203,34.98,20241209,0.00,Y,152550,0,3501 억,,66184,N,N,0,N,00,N
20250404,140814,57,100.00,KOSPI,, ,N,N,N,N, ,N,271,-6,5,-2.17,4207773139,14461612,590.59,294,314,269,360,194,277,290.96,0.09,0,0,293,284,277,268,261,289,273,3501,83,0,170,1,1,70020000,190,0.00,0.00,12,20.65,0.00,0.00,649,20240607,-58.24,203,20241209,33.50,474,-42.83,20250204,269,0.74,20250404,649,-58.24,20240607,203,33.50,20241209,0.00,Y,152550,0,3501 억,,66184,N,N,0,N,00,N
20250404,130812,57,100.00,KOSPI,, ,N,N,N,N, ,N,272,-5,5,-1.81,4112644756,14109767,576.22,294,314,269,360,194,277,291.48,0.09,0,0,293,284,277,268,261,289,273,3501,83,0,170,1,1,70020000,190,0.00,0.00,12,20.15,0.00,0.00,649,20240607,-58.09,203,20241209,33.99,474,-42.62,20250204,269,1.12,20250404,649,-58.09,20240607,203,33.99,20241209,0.00,Y,152550,0,3501 억,,66184,N,N,0,N,00,N
20250404,120807,57,100.00,KOSPI,, ,N,N,N,N, ,N,273,-4,5,-1.44,3970446858,13587916,554.91,294,314,269,360,194,277,292.20,0.09,0,0,293,284,277,268,261,289,273,3501,83,0,170,1,1,70020000,191,0.00,0.00,12,19.41,0.00,0.00,649,20240607,-57.94,203,20241209,34.48,474,-42.41,20250204,269,1.49,20250404,649,-57.94,20240607,203,34.48,20241209,0.00,Y,152550,0,3501 억,,66184,N,N,0,N,00,N
20250404,110810,57,100.00,KOSPI,, ,N,N,N,N, ,N,287,10,2,3.61,3223863366,10879238,444.29,294,314,282,360,194,277,296.33,0.09,0,0,293,284,277,268,261,289,273,3501,83,0,170,1,1,70020000,201,0.00,0.00,12,15.54,0.00,0.00,649,20240607,-55.78,203,20241209,41.38,474,-39.45,20250204,270,6.30,20250403,649,-55.78,20240607,203,41.38,20241209,0.00,Y,152550,0,3501 억,,66184,N,N,0,N,00,N
20250404,100810,57,100.00,KOSPI,, ,N,N,N,N, ,N,284,7,2,2.53,2692848210,9042956,369.30,294,314,282,360,194,277,297.78,0.09,0,0,293,284,277,268,261,289,273,3501,83,0,170,1,1,70020000,199,0.00,0.00,12,12.91,0.00,0.00,649,20240607,-56.24,203,20241209,39.90,474,-40.08,20250204,270,5.19,20250403,649,-56.24,20240607,203,39.90,20241209,0.00,Y,152550,0,3501 억,,66184,N,N,0,N,00,N
20250404,090814,57,100.00,KOSPI,, ,N,N,N,N, ,N,305,28,2,10.11,1475861745,4880801,199.33,294,314,282,360,194,277,302.38,0.09,0,0,293,284,277,268,261,289,273,3501,83,0,170,1,1,70020000,214,0.00,0.00,12,6.97,0.00,0.00,649,20240607,-53.00,203,20241209,50.25,474,-35.65,20250204,270,12.96,20250403,649,-53.00,20240607,203,50.25,20241209,0.00,Y,152550,0,3501 억,,66184,N,N,0,N,00,N
20250403,160757,57,100.00,KOSPI,, ,N,N,N,N, ,N,277,1,2,0.36,515462192,1867328,187.16,275,286,270,358,194,276,276.04,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,194,0.00,0.00,12,2.67,0.00,0.00,649,20240607,-57.32,203,20241209,36.45,474,-41.56,20250204,270,2.59,20250403,649,-57.32,20240607,203,36.45,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N
20250403,150804,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,2,2,0.72,471301999,1707493,171.14,275,286,270,358,194,276,276.02,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,195,0.00,0.00,12,2.44,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,270,2.96,20250403,649,-57.16,20240607,203,36.95,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N
20250403,140803,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,2,2,0.72,417337403,1512710,151.61,275,286,270,358,194,276,275.89,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,195,0.00,0.00,12,2.16,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,270,2.96,20250403,649,-57.16,20240607,203,36.95,20241209,0.00,Y,152550,0,3501 억,,10865,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 160804 57 100.00 KOSPI N N N N N 275 -2 5 -0.72 4330026387 14909679 608.89 294 314 269 360 194 277 290.42 0.09 0 0 293 284 277 268 261 289 273 3501 83 0 170 1 1 70020000 193 0.00 0.00 12 21.29 0.00 0.00 649 20240607 -57.63 203 20241209 35.47 474 -41.98 20250204 269 2.23 20250404 649 -57.63 20240607 203 35.47 20241209 0.00 Y 152550 0 3501 억 66184 N N 0 N 00 N
3 20250404 150812 57 100.00 KOSPI N N N N N 274 -3 5 -1.08 4272393177 14699250 600.30 294 314 269 360 194 277 290.65 0.09 0 0 293 284 277 268 261 289 273 3501 83 0 170 1 1 70020000 192 0.00 0.00 12 20.99 0.00 0.00 649 20240607 -57.78 203 20241209 34.98 474 -42.19 20250204 269 1.86 20250404 649 -57.78 20240607 203 34.98 20241209 0.00 Y 152550 0 3501 억 66184 N N 0 N 00 N
4 20250404 140814 57 100.00 KOSPI N N N N N 271 -6 5 -2.17 4207773139 14461612 590.59 294 314 269 360 194 277 290.96 0.09 0 0 293 284 277 268 261 289 273 3501 83 0 170 1 1 70020000 190 0.00 0.00 12 20.65 0.00 0.00 649 20240607 -58.24 203 20241209 33.50 474 -42.83 20250204 269 0.74 20250404 649 -58.24 20240607 203 33.50 20241209 0.00 Y 152550 0 3501 억 66184 N N 0 N 00 N
5 20250404 130812 57 100.00 KOSPI N N N N N 272 -5 5 -1.81 4112644756 14109767 576.22 294 314 269 360 194 277 291.48 0.09 0 0 293 284 277 268 261 289 273 3501 83 0 170 1 1 70020000 190 0.00 0.00 12 20.15 0.00 0.00 649 20240607 -58.09 203 20241209 33.99 474 -42.62 20250204 269 1.12 20250404 649 -58.09 20240607 203 33.99 20241209 0.00 Y 152550 0 3501 억 66184 N N 0 N 00 N
6 20250404 120807 57 100.00 KOSPI N N N N N 273 -4 5 -1.44 3970446858 13587916 554.91 294 314 269 360 194 277 292.20 0.09 0 0 293 284 277 268 261 289 273 3501 83 0 170 1 1 70020000 191 0.00 0.00 12 19.41 0.00 0.00 649 20240607 -57.94 203 20241209 34.48 474 -42.41 20250204 269 1.49 20250404 649 -57.94 20240607 203 34.48 20241209 0.00 Y 152550 0 3501 억 66184 N N 0 N 00 N
7 20250404 110810 57 100.00 KOSPI N N N N N 287 10 2 3.61 3223863366 10879238 444.29 294 314 282 360 194 277 296.33 0.09 0 0 293 284 277 268 261 289 273 3501 83 0 170 1 1 70020000 201 0.00 0.00 12 15.54 0.00 0.00 649 20240607 -55.78 203 20241209 41.38 474 -39.45 20250204 270 6.30 20250403 649 -55.78 20240607 203 41.38 20241209 0.00 Y 152550 0 3501 억 66184 N N 0 N 00 N
8 20250404 100810 57 100.00 KOSPI N N N N N 284 7 2 2.53 2692848210 9042956 369.30 294 314 282 360 194 277 297.78 0.09 0 0 293 284 277 268 261 289 273 3501 83 0 170 1 1 70020000 199 0.00 0.00 12 12.91 0.00 0.00 649 20240607 -56.24 203 20241209 39.90 474 -40.08 20250204 270 5.19 20250403 649 -56.24 20240607 203 39.90 20241209 0.00 Y 152550 0 3501 억 66184 N N 0 N 00 N
9 20250404 090814 57 100.00 KOSPI N N N N N 305 28 2 10.11 1475861745 4880801 199.33 294 314 282 360 194 277 302.38 0.09 0 0 293 284 277 268 261 289 273 3501 83 0 170 1 1 70020000 214 0.00 0.00 12 6.97 0.00 0.00 649 20240607 -53.00 203 20241209 50.25 474 -35.65 20250204 270 12.96 20250403 649 -53.00 20240607 203 50.25 20241209 0.00 Y 152550 0 3501 억 66184 N N 0 N 00 N
10 20250403 160757 57 100.00 KOSPI N N N N N 277 1 2 0.36 515462192 1867328 187.16 275 286 270 358 194 276 276.04 0.02 0 0 280 277 275 272 270 279 274 3501 82 0 170 1 1 70020000 194 0.00 0.00 12 2.67 0.00 0.00 649 20240607 -57.32 203 20241209 36.45 474 -41.56 20250204 270 2.59 20250403 649 -57.32 20240607 203 36.45 20241209 0.00 Y 152550 0 3501 억 10865 N N 0 N 00 N
11 20250403 150804 57 100.00 KOSPI N N N N N 278 2 2 0.72 471301999 1707493 171.14 275 286 270 358 194 276 276.02 0.02 0 0 280 277 275 272 270 279 274 3501 82 0 170 1 1 70020000 195 0.00 0.00 12 2.44 0.00 0.00 649 20240607 -57.16 203 20241209 36.95 474 -41.35 20250204 270 2.96 20250403 649 -57.16 20240607 203 36.95 20241209 0.00 Y 152550 0 3501 억 10865 N N 0 N 00 N
12 20250403 140803 57 100.00 KOSPI N N N N N 278 2 2 0.72 417337403 1512710 151.61 275 286 270 358 194 276 275.89 0.02 0 0 280 277 275 272 270 279 274 3501 82 0 170 1 1 70020000 195 0.00 0.00 12 2.16 0.00 0.00 649 20240607 -57.16 203 20241209 36.95 474 -41.35 20250204 270 2.96 20250403 649 -57.16 20240607 203 36.95 20241209 0.00 Y 152550 0 3501 억 10865 N N 0 N 00 N