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
015360/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
20250407,160301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46000,-1500,5,-3.16,317052850,6869,96.06,47500,47500,45750,61700,33250,47500,46157.73,9.29,0,-1915,48866,48182,47216,46532,45566,48525,46875,300,14200,5000,34200,50,1,6000000,2760,9.50,0.53,12,0.11,4840.00,87368.00,57800,20241226,-20.42,37800,20240402,21.69,53900,-14.66,20250224,45000,2.22,20250331,57800,-20.42,20241226,37800,21.69,20240411,0.18,Y,015360,5000,300 억,,557243,N,N,149,N,00,N
20250407,150304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45800,-1700,5,-3.58,302782850,6558,91.71,47500,47500,45750,61700,33250,47500,46170.00,9.29,0,-1700,48866,48182,47216,46532,45566,48525,46875,300,14200,5000,34200,50,1,6000000,2748,9.46,0.52,12,0.11,4840.00,87368.00,57800,20241226,-20.76,37800,20240402,21.16,53900,-15.03,20250224,45000,1.78,20250331,57800,-20.76,20241226,37800,21.16,20240411,0.18,Y,015360,5000,300 억,,557243,N,N,57,N,00,N
20250407,140303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45900,-1600,5,-3.37,287207100,6218,86.95,47500,47500,45750,61700,33250,47500,46189.63,9.29,0,-1633,48866,48182,47216,46532,45566,48525,46875,300,14200,5000,34200,50,1,6000000,2754,9.48,0.53,12,0.10,4840.00,87368.00,57800,20241226,-20.59,37800,20240402,21.43,53900,-14.84,20250224,45000,2.00,20250331,57800,-20.59,20241226,37800,21.43,20240411,0.18,Y,015360,5000,300 억,,557243,N,N,57,N,00,N
20250407,130302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45950,-1550,5,-3.26,228330250,4934,69.00,47500,47500,45800,61700,33250,47500,46276.91,9.29,0,-865,48866,48182,47216,46532,45566,48525,46875,300,14200,5000,34200,50,1,6000000,2757,9.49,0.53,12,0.08,4840.00,87368.00,57800,20241226,-20.50,37800,20240402,21.56,53900,-14.75,20250224,45000,2.11,20250331,57800,-20.50,20241226,37800,21.56,20240411,0.18,Y,015360,5000,300 억,,557243,N,N,57,N,00,N
20250407,120302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46150,-1350,5,-2.84,212596500,4592,64.21,47500,47500,45800,61700,33250,47500,46297.15,9.29,0,-618,48866,48182,47216,46532,45566,48525,46875,300,14200,5000,34200,50,1,6000000,2769,9.54,0.53,12,0.08,4840.00,87368.00,57800,20241226,-20.16,37800,20240402,22.09,53900,-14.38,20250224,45000,2.56,20250331,57800,-20.16,20241226,37800,22.09,20240411,0.18,Y,015360,5000,300 억,,557243,N,N,57,N,00,N
20250407,110302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46150,-1350,5,-2.84,181775350,3925,54.89,47500,47500,45800,61700,33250,47500,46312.19,9.29,0,-623,48866,48182,47216,46532,45566,48525,46875,300,14200,5000,34200,50,1,6000000,2769,9.54,0.53,12,0.07,4840.00,87368.00,57800,20241226,-20.16,37800,20240402,22.09,53900,-14.38,20250224,45000,2.56,20250331,57800,-20.16,20241226,37800,22.09,20240411,0.18,Y,015360,5000,300 억,,557243,N,N,57,N,00,N
20250407,100303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45950,-1550,5,-3.26,156113100,3368,47.10,47500,47500,45800,61700,33250,47500,46351.87,9.29,0,-464,48866,48182,47216,46532,45566,48525,46875,300,14200,5000,34200,50,1,6000000,2757,9.49,0.53,12,0.06,4840.00,87368.00,57800,20241226,-20.50,37800,20240402,21.56,53900,-14.75,20250224,45000,2.11,20250331,57800,-20.50,20241226,37800,21.56,20240411,0.18,Y,015360,5000,300 억,,557243,N,N,57,N,00,N
20250407,090303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46950,-550,5,-1.16,17418000,370,5.17,47500,47500,46950,61700,33250,47500,47075.68,9.29,0,64,48866,48182,47216,46532,45566,48525,46875,300,14200,5000,34200,50,1,6000000,2817,9.70,0.54,12,0.01,4840.00,87368.00,57800,20241226,-18.77,37800,20240402,24.21,53900,-12.89,20250224,45000,4.33,20250331,57800,-18.77,20241226,37800,24.21,20240411,0.18,Y,015360,5000,300 억,,557243,N,N,57,N,00,N
20250404,160302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47500,800,2,1.71,337853900,7151,205.08,46700,47900,46250,60700,32700,46700,47245.47,9.27,0,936,47366,47032,46566,46232,45766,47200,46400,300,14000,5000,33620,50,1,6000000,2850,9.81,0.54,12,0.12,4840.00,87368.00,57800,20241226,-17.82,37800,20240402,25.66,53900,-11.87,20250224,45000,5.56,20250331,57800,-17.82,20241226,37800,25.66,20240411,0.17,Y,015360,5000,300 억,,556344,N,N,57,N,00,N
20250404,150303,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47350,650,2,1.39,329744400,6980,200.17,46700,47900,46250,60700,32700,46700,47241.32,9.27,0,934,47366,47032,46566,46232,45766,47200,46400,300,14000,5000,33620,50,1,6000000,2841,9.78,0.54,12,0.12,4840.00,87368.00,57800,20241226,-18.08,37800,20240402,25.26,53900,-12.15,20250224,45000,5.22,20250331,57800,-18.08,20241226,37800,25.26,20240411,0.17,Y,015360,5000,300 억,,556344,N,N,11,N,00,N
20250404,140304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47300,600,2,1.28,317829100,6728,192.95,46700,47900,46250,60700,32700,46700,47239.76,9.27,0,991,47366,47032,46566,46232,45766,47200,46400,300,14000,5000,33620,50,1,6000000,2838,9.77,0.54,12,0.11,4840.00,87368.00,57800,20241226,-18.17,37800,20240402,25.13,53900,-12.24,20250224,45000,5.11,20250331,57800,-18.17,20241226,37800,25.13,20240411,0.17,Y,015360,5000,300 억,,556344,N,N,11,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 160301 57 100.00 KOSPI 일반서비스 N N N N N 46000 -1500 5 -3.16 317052850 6869 96.06 47500 47500 45750 61700 33250 47500 46157.73 9.29 0 -1915 48866 48182 47216 46532 45566 48525 46875 300 14200 5000 34200 50 1 6000000 2760 9.50 0.53 12 0.11 4840.00 87368.00 57800 20241226 -20.42 37800 20240402 21.69 53900 -14.66 20250224 45000 2.22 20250331 57800 -20.42 20241226 37800 21.69 20240411 0.18 Y 015360 5000 300 억 557243 N N 149 N 00 N
3 20250407 150304 57 100.00 KOSPI 일반서비스 N N N N N 45800 -1700 5 -3.58 302782850 6558 91.71 47500 47500 45750 61700 33250 47500 46170.00 9.29 0 -1700 48866 48182 47216 46532 45566 48525 46875 300 14200 5000 34200 50 1 6000000 2748 9.46 0.52 12 0.11 4840.00 87368.00 57800 20241226 -20.76 37800 20240402 21.16 53900 -15.03 20250224 45000 1.78 20250331 57800 -20.76 20241226 37800 21.16 20240411 0.18 Y 015360 5000 300 억 557243 N N 57 N 00 N
4 20250407 140303 57 100.00 KOSPI 일반서비스 N N N N N 45900 -1600 5 -3.37 287207100 6218 86.95 47500 47500 45750 61700 33250 47500 46189.63 9.29 0 -1633 48866 48182 47216 46532 45566 48525 46875 300 14200 5000 34200 50 1 6000000 2754 9.48 0.53 12 0.10 4840.00 87368.00 57800 20241226 -20.59 37800 20240402 21.43 53900 -14.84 20250224 45000 2.00 20250331 57800 -20.59 20241226 37800 21.43 20240411 0.18 Y 015360 5000 300 억 557243 N N 57 N 00 N
5 20250407 130302 57 100.00 KOSPI 일반서비스 N N N N N 45950 -1550 5 -3.26 228330250 4934 69.00 47500 47500 45800 61700 33250 47500 46276.91 9.29 0 -865 48866 48182 47216 46532 45566 48525 46875 300 14200 5000 34200 50 1 6000000 2757 9.49 0.53 12 0.08 4840.00 87368.00 57800 20241226 -20.50 37800 20240402 21.56 53900 -14.75 20250224 45000 2.11 20250331 57800 -20.50 20241226 37800 21.56 20240411 0.18 Y 015360 5000 300 억 557243 N N 57 N 00 N
6 20250407 120302 57 100.00 KOSPI 일반서비스 N N N N N 46150 -1350 5 -2.84 212596500 4592 64.21 47500 47500 45800 61700 33250 47500 46297.15 9.29 0 -618 48866 48182 47216 46532 45566 48525 46875 300 14200 5000 34200 50 1 6000000 2769 9.54 0.53 12 0.08 4840.00 87368.00 57800 20241226 -20.16 37800 20240402 22.09 53900 -14.38 20250224 45000 2.56 20250331 57800 -20.16 20241226 37800 22.09 20240411 0.18 Y 015360 5000 300 억 557243 N N 57 N 00 N
7 20250407 110302 57 100.00 KOSPI 일반서비스 N N N N N 46150 -1350 5 -2.84 181775350 3925 54.89 47500 47500 45800 61700 33250 47500 46312.19 9.29 0 -623 48866 48182 47216 46532 45566 48525 46875 300 14200 5000 34200 50 1 6000000 2769 9.54 0.53 12 0.07 4840.00 87368.00 57800 20241226 -20.16 37800 20240402 22.09 53900 -14.38 20250224 45000 2.56 20250331 57800 -20.16 20241226 37800 22.09 20240411 0.18 Y 015360 5000 300 억 557243 N N 57 N 00 N
8 20250407 100303 57 100.00 KOSPI 일반서비스 N N N N N 45950 -1550 5 -3.26 156113100 3368 47.10 47500 47500 45800 61700 33250 47500 46351.87 9.29 0 -464 48866 48182 47216 46532 45566 48525 46875 300 14200 5000 34200 50 1 6000000 2757 9.49 0.53 12 0.06 4840.00 87368.00 57800 20241226 -20.50 37800 20240402 21.56 53900 -14.75 20250224 45000 2.11 20250331 57800 -20.50 20241226 37800 21.56 20240411 0.18 Y 015360 5000 300 억 557243 N N 57 N 00 N
9 20250407 090303 57 100.00 KOSPI 일반서비스 N N N N N 46950 -550 5 -1.16 17418000 370 5.17 47500 47500 46950 61700 33250 47500 47075.68 9.29 0 64 48866 48182 47216 46532 45566 48525 46875 300 14200 5000 34200 50 1 6000000 2817 9.70 0.54 12 0.01 4840.00 87368.00 57800 20241226 -18.77 37800 20240402 24.21 53900 -12.89 20250224 45000 4.33 20250331 57800 -18.77 20241226 37800 24.21 20240411 0.18 Y 015360 5000 300 억 557243 N N 57 N 00 N
10 20250404 160302 57 100.00 KOSPI 일반서비스 N N N N N 47500 800 2 1.71 337853900 7151 205.08 46700 47900 46250 60700 32700 46700 47245.47 9.27 0 936 47366 47032 46566 46232 45766 47200 46400 300 14000 5000 33620 50 1 6000000 2850 9.81 0.54 12 0.12 4840.00 87368.00 57800 20241226 -17.82 37800 20240402 25.66 53900 -11.87 20250224 45000 5.56 20250331 57800 -17.82 20241226 37800 25.66 20240411 0.17 Y 015360 5000 300 억 556344 N N 57 N 00 N
11 20250404 150303 57 100.00 KOSPI 일반서비스 N N N N N 47350 650 2 1.39 329744400 6980 200.17 46700 47900 46250 60700 32700 46700 47241.32 9.27 0 934 47366 47032 46566 46232 45766 47200 46400 300 14000 5000 33620 50 1 6000000 2841 9.78 0.54 12 0.12 4840.00 87368.00 57800 20241226 -18.08 37800 20240402 25.26 53900 -12.15 20250224 45000 5.22 20250331 57800 -18.08 20241226 37800 25.26 20240411 0.17 Y 015360 5000 300 억 556344 N N 11 N 00 N
12 20250404 140304 57 100.00 KOSPI 일반서비스 N N N N N 47300 600 2 1.28 317829100 6728 192.95 46700 47900 46250 60700 32700 46700 47239.76 9.27 0 991 47366 47032 46566 46232 45766 47200 46400 300 14000 5000 33620 50 1 6000000 2838 9.77 0.54 12 0.11 4840.00 87368.00 57800 20241226 -18.17 37800 20240402 25.13 53900 -12.24 20250224 45000 5.11 20250331 57800 -18.17 20241226 37800 25.13 20240411 0.17 Y 015360 5000 300 억 556344 N N 11 N 00 N