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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013000/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
20250407,160251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1679,184,2,12.31,4187636895,2556132,153.64,1599,1758,1510,1943,1047,1495,1638.26,1.45,0,87176,1675,1585,1410,1320,1145,1630,1365,144,448,500,1040,1,1,28705031,482,13.88,0.93,12,8.90,121.00,1806.00,1900,20241216,-11.63,1105,20240806,51.95,1758,-4.49,20250407,1144,46.77,20250311,1900,-11.63,20241216,1105,51.95,20240806,0.64,Y,013000,500,143 억,,415465,N,N,166,N,00,N
20250407,150254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1682,187,2,12.51,4072795873,2487579,149.52,1599,1758,1510,1943,1047,1495,1637.25,1.45,0,93694,1675,1585,1410,1320,1145,1630,1365,144,448,500,1040,1,1,28705031,483,13.90,0.93,12,8.67,121.00,1806.00,1900,20241216,-11.47,1105,20240806,52.22,1758,-4.32,20250407,1144,47.03,20250311,1900,-11.47,20241216,1105,52.22,20240806,0.64,Y,013000,500,143 억,,415465,N,N,462,N,00,N
20250407,140254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1685,190,2,12.71,3874455600,2368715,142.37,1599,1758,1510,1943,1047,1495,1635.68,1.45,0,87796,1675,1585,1410,1320,1145,1630,1365,144,448,500,1040,1,1,28705031,484,13.93,0.93,12,8.25,121.00,1806.00,1900,20241216,-11.32,1105,20240806,52.49,1758,-4.15,20250407,1144,47.29,20250311,1900,-11.32,20241216,1105,52.49,20240806,0.64,Y,013000,500,143 억,,415465,N,N,462,N,00,N
20250407,130252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1643,148,2,9.90,3657655003,2238294,134.53,1599,1758,1510,1943,1047,1495,1634.13,1.45,0,93479,1675,1585,1410,1320,1145,1630,1365,144,448,500,1040,1,1,28705031,472,13.58,0.91,12,7.80,121.00,1806.00,1900,20241216,-13.53,1105,20240806,48.69,1758,-6.54,20250407,1144,43.62,20250311,1900,-13.53,20241216,1105,48.69,20240806,0.64,Y,013000,500,143 억,,415465,N,N,462,N,00,N
20250407,120252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1651,156,2,10.43,3470370790,2124259,127.68,1599,1758,1510,1943,1047,1495,1633.69,1.45,0,88223,1675,1585,1410,1320,1145,1630,1365,144,448,500,1040,1,1,28705031,474,13.64,0.91,12,7.40,121.00,1806.00,1900,20241216,-13.11,1105,20240806,49.41,1758,-6.09,20250407,1144,44.32,20250311,1900,-13.11,20241216,1105,49.41,20240806,0.64,Y,013000,500,143 억,,415465,N,N,462,N,00,N
20250407,110253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1662,167,2,11.17,3258661810,1997651,120.07,1599,1758,1510,1943,1047,1495,1631.25,1.45,0,98122,1675,1585,1410,1320,1145,1630,1365,144,448,500,1040,1,1,28705031,477,13.74,0.92,12,6.96,121.00,1806.00,1900,20241216,-12.53,1105,20240806,50.41,1758,-5.46,20250407,1144,45.28,20250311,1900,-12.53,20241216,1105,50.41,20240806,0.64,Y,013000,500,143 억,,415465,N,N,462,N,00,N
20250407,100253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1655,160,2,10.70,2055740395,1286996,77.35,1599,1670,1510,1943,1047,1495,1597.32,1.45,0,99098,1675,1585,1410,1320,1145,1630,1365,144,448,500,1040,1,1,28705031,475,13.68,0.92,12,4.48,121.00,1806.00,1900,20241216,-12.89,1105,20240806,49.77,1680,-1.49,20250103,1144,44.67,20250311,1900,-12.89,20241216,1105,49.77,20240806,0.64,Y,013000,500,143 억,,415465,N,N,462,N,00,N
20250407,090253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1597,102,2,6.82,351261172,221275,13.30,1599,1613,1510,1943,1047,1495,1587.44,1.45,0,-68,1675,1585,1410,1320,1145,1630,1365,144,448,500,1040,1,1,28705031,458,13.20,0.88,12,0.77,121.00,1806.00,1900,20241216,-15.95,1105,20240806,44.52,1680,-4.94,20250103,1144,39.60,20250311,1900,-15.95,20241216,1105,44.52,20240806,0.64,Y,013000,500,143 억,,415465,N,N,462,N,00,N
20250404,160253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1495,191,2,14.65,2349708166,1654557,751.63,1304,1500,1235,1695,913,1304,1420.14,1.26,0,53346,1354,1328,1292,1266,1230,1342,1280,144,391,500,910,1,1,28705031,429,12.36,0.83,12,5.76,121.00,1806.00,1900,20241216,-21.32,1105,20240806,35.29,1680,-11.01,20250103,1144,30.68,20250311,1900,-21.32,20241216,1105,35.29,20240806,0.76,Y,013000,500,143 억,,362175,N,N,462,N,00,N
20250404,150254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1476,172,2,13.19,2265766184,1597883,725.88,1304,1500,1235,1695,913,1304,1417.98,1.26,0,49005,1354,1328,1292,1266,1230,1342,1280,144,391,500,910,1,1,28705031,424,12.20,0.82,12,5.57,121.00,1806.00,1900,20241216,-22.32,1105,20240806,33.57,1680,-12.14,20250103,1144,29.02,20250311,1900,-22.32,20241216,1105,33.57,20240806,0.76,Y,013000,500,143 억,,362175,N,N,0,N,00,N
20250404,140254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1391,87,2,6.67,1824093025,1295214,588.39,1304,1479,1235,1695,913,1304,1408.33,1.26,0,58289,1354,1328,1292,1266,1230,1342,1280,144,391,500,910,1,1,28705031,399,11.50,0.77,12,4.51,121.00,1806.00,1900,20241216,-26.79,1105,20240806,25.88,1680,-17.20,20250103,1144,21.59,20250311,1900,-26.79,20241216,1105,25.88,20240806,0.76,Y,013000,500,143 억,,362175,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 20250407 160251 57 100.00 KOSPI 유통 N N N N N 1679 184 2 12.31 4187636895 2556132 153.64 1599 1758 1510 1943 1047 1495 1638.26 1.45 0 87176 1675 1585 1410 1320 1145 1630 1365 144 448 500 1040 1 1 28705031 482 13.88 0.93 12 8.90 121.00 1806.00 1900 20241216 -11.63 1105 20240806 51.95 1758 -4.49 20250407 1144 46.77 20250311 1900 -11.63 20241216 1105 51.95 20240806 0.64 Y 013000 500 143 억 415465 N N 166 N 00 N
3 20250407 150254 57 100.00 KOSPI 유통 N N N N N 1682 187 2 12.51 4072795873 2487579 149.52 1599 1758 1510 1943 1047 1495 1637.25 1.45 0 93694 1675 1585 1410 1320 1145 1630 1365 144 448 500 1040 1 1 28705031 483 13.90 0.93 12 8.67 121.00 1806.00 1900 20241216 -11.47 1105 20240806 52.22 1758 -4.32 20250407 1144 47.03 20250311 1900 -11.47 20241216 1105 52.22 20240806 0.64 Y 013000 500 143 억 415465 N N 462 N 00 N
4 20250407 140254 57 100.00 KOSPI 유통 N N N N N 1685 190 2 12.71 3874455600 2368715 142.37 1599 1758 1510 1943 1047 1495 1635.68 1.45 0 87796 1675 1585 1410 1320 1145 1630 1365 144 448 500 1040 1 1 28705031 484 13.93 0.93 12 8.25 121.00 1806.00 1900 20241216 -11.32 1105 20240806 52.49 1758 -4.15 20250407 1144 47.29 20250311 1900 -11.32 20241216 1105 52.49 20240806 0.64 Y 013000 500 143 억 415465 N N 462 N 00 N
5 20250407 130252 57 100.00 KOSPI 유통 N N N N N 1643 148 2 9.90 3657655003 2238294 134.53 1599 1758 1510 1943 1047 1495 1634.13 1.45 0 93479 1675 1585 1410 1320 1145 1630 1365 144 448 500 1040 1 1 28705031 472 13.58 0.91 12 7.80 121.00 1806.00 1900 20241216 -13.53 1105 20240806 48.69 1758 -6.54 20250407 1144 43.62 20250311 1900 -13.53 20241216 1105 48.69 20240806 0.64 Y 013000 500 143 억 415465 N N 462 N 00 N
6 20250407 120252 57 100.00 KOSPI 유통 N N N N N 1651 156 2 10.43 3470370790 2124259 127.68 1599 1758 1510 1943 1047 1495 1633.69 1.45 0 88223 1675 1585 1410 1320 1145 1630 1365 144 448 500 1040 1 1 28705031 474 13.64 0.91 12 7.40 121.00 1806.00 1900 20241216 -13.11 1105 20240806 49.41 1758 -6.09 20250407 1144 44.32 20250311 1900 -13.11 20241216 1105 49.41 20240806 0.64 Y 013000 500 143 억 415465 N N 462 N 00 N
7 20250407 110253 57 100.00 KOSPI 유통 N N N N N 1662 167 2 11.17 3258661810 1997651 120.07 1599 1758 1510 1943 1047 1495 1631.25 1.45 0 98122 1675 1585 1410 1320 1145 1630 1365 144 448 500 1040 1 1 28705031 477 13.74 0.92 12 6.96 121.00 1806.00 1900 20241216 -12.53 1105 20240806 50.41 1758 -5.46 20250407 1144 45.28 20250311 1900 -12.53 20241216 1105 50.41 20240806 0.64 Y 013000 500 143 억 415465 N N 462 N 00 N
8 20250407 100253 57 100.00 KOSPI 유통 N N N N N 1655 160 2 10.70 2055740395 1286996 77.35 1599 1670 1510 1943 1047 1495 1597.32 1.45 0 99098 1675 1585 1410 1320 1145 1630 1365 144 448 500 1040 1 1 28705031 475 13.68 0.92 12 4.48 121.00 1806.00 1900 20241216 -12.89 1105 20240806 49.77 1680 -1.49 20250103 1144 44.67 20250311 1900 -12.89 20241216 1105 49.77 20240806 0.64 Y 013000 500 143 억 415465 N N 462 N 00 N
9 20250407 090253 57 100.00 KOSPI 유통 N N N N N 1597 102 2 6.82 351261172 221275 13.30 1599 1613 1510 1943 1047 1495 1587.44 1.45 0 -68 1675 1585 1410 1320 1145 1630 1365 144 448 500 1040 1 1 28705031 458 13.20 0.88 12 0.77 121.00 1806.00 1900 20241216 -15.95 1105 20240806 44.52 1680 -4.94 20250103 1144 39.60 20250311 1900 -15.95 20241216 1105 44.52 20240806 0.64 Y 013000 500 143 억 415465 N N 462 N 00 N
10 20250404 160253 57 100.00 KOSPI 유통 N N N N N 1495 191 2 14.65 2349708166 1654557 751.63 1304 1500 1235 1695 913 1304 1420.14 1.26 0 53346 1354 1328 1292 1266 1230 1342 1280 144 391 500 910 1 1 28705031 429 12.36 0.83 12 5.76 121.00 1806.00 1900 20241216 -21.32 1105 20240806 35.29 1680 -11.01 20250103 1144 30.68 20250311 1900 -21.32 20241216 1105 35.29 20240806 0.76 Y 013000 500 143 억 362175 N N 462 N 00 N
11 20250404 150254 57 100.00 KOSPI 유통 N N N N N 1476 172 2 13.19 2265766184 1597883 725.88 1304 1500 1235 1695 913 1304 1417.98 1.26 0 49005 1354 1328 1292 1266 1230 1342 1280 144 391 500 910 1 1 28705031 424 12.20 0.82 12 5.57 121.00 1806.00 1900 20241216 -22.32 1105 20240806 33.57 1680 -12.14 20250103 1144 29.02 20250311 1900 -22.32 20241216 1105 33.57 20240806 0.76 Y 013000 500 143 억 362175 N N 0 N 00 N
12 20250404 140254 57 100.00 KOSPI 유통 N N N N N 1391 87 2 6.67 1824093025 1295214 588.39 1304 1479 1235 1695 913 1304 1408.33 1.26 0 58289 1354 1328 1292 1266 1230 1342 1280 144 391 500 910 1 1 28705031 399 11.50 0.77 12 4.51 121.00 1806.00 1900 20241216 -26.79 1105 20240806 25.88 1680 -17.20 20250103 1144 21.59 20250311 1900 -26.79 20241216 1105 25.88 20240806 0.76 Y 013000 500 143 억 362175 N N 0 N 00 N