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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1510,-5,5,-0.33,399606931,271622,82.52,1515,1529,1443,1969,1061,1515,1471.06,1.82,0,-3903,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,433,12.48,0.84,12,0.95,121.00,1806.00,1900,20241216,-20.53,1105,20240806,36.65,1758,-14.11,20250407,1144,31.99,20250311,1900,-20.53,20241216,1105,36.65,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,150258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1475,-40,5,-2.64,337947825,229700,69.78,1515,1529,1443,1969,1061,1515,1471.18,1.82,0,-6134,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,423,12.19,0.82,12,0.80,121.00,1806.00,1900,20241216,-22.37,1105,20240806,33.48,1758,-16.10,20250407,1144,28.93,20250311,1900,-22.37,20241216,1105,33.48,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,140259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1481,-34,5,-2.24,290138555,197100,59.88,1515,1529,1443,1969,1061,1515,1471.95,1.82,0,-4794,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,425,12.24,0.82,12,0.69,121.00,1806.00,1900,20241216,-22.05,1105,20240806,34.03,1758,-15.76,20250407,1144,29.46,20250311,1900,-22.05,20241216,1105,34.03,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,130259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1484,-31,5,-2.05,263306068,178926,54.36,1515,1529,1443,1969,1061,1515,1471.50,1.82,0,-8106,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,426,12.26,0.82,12,0.62,121.00,1806.00,1900,20241216,-21.89,1105,20240806,34.30,1758,-15.59,20250407,1144,29.72,20250311,1900,-21.89,20241216,1105,34.30,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,120259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1475,-40,5,-2.64,252321154,171500,52.10,1515,1529,1443,1969,1061,1515,1471.16,1.82,0,-10104,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,423,12.19,0.82,12,0.60,121.00,1806.00,1900,20241216,-22.37,1105,20240806,33.48,1758,-16.10,20250407,1144,28.93,20250311,1900,-22.37,20241216,1105,33.48,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,110258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1447,-68,5,-4.49,191678835,130517,39.65,1515,1528,1443,1969,1061,1515,1468.48,1.82,0,-7567,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,415,11.96,0.80,12,0.45,121.00,1806.00,1900,20241216,-23.84,1105,20240806,30.95,1758,-17.69,20250407,1144,26.49,20250311,1900,-23.84,20241216,1105,30.95,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,100259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1460,-55,5,-3.63,138572917,93855,28.51,1515,1528,1450,1969,1061,1515,1476.30,1.82,0,-2316,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,419,12.07,0.81,12,0.33,121.00,1806.00,1900,20241216,-23.16,1105,20240806,32.13,1758,-16.95,20250407,1144,27.62,20250311,1900,-23.16,20241216,1105,32.13,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,090300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1528,13,2,0.86,1724009,1139,0.35,1515,1528,1491,1969,1061,1515,1512.92,1.82,0,-193,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,439,12.63,0.85,12,0.00,121.00,1806.00,1900,20241216,-19.58,1105,20240806,38.28,1758,-13.08,20250407,1144,33.57,20250311,1900,-19.58,20241216,1105,38.28,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250410,160257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1515,-9,5,-0.59,491666734,326647,88.96,1547,1557,1444,1981,1067,1524,1505.19,1.73,0,24826,1724,1624,1541,1441,1358,1582,1399,144,457,500,1060,1,1,28705031,435,12.52,0.84,12,1.14,121.00,1806.00,1900,20241216,-20.26,1105,20240806,37.10,1758,-13.82,20250407,1144,32.43,20250311,1900,-20.26,20241216,1105,37.10,20240806,0.26,Y,013000,500,143 억,,496142,N,N,178,N,00,N
20250410,150257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1530,6,2,0.39,477332081,317202,86.39,1547,1557,1444,1981,1067,1524,1504.82,1.73,0,22813,1724,1624,1541,1441,1358,1582,1399,144,457,500,1060,1,1,28705031,439,12.64,0.85,12,1.11,121.00,1806.00,1900,20241216,-19.47,1105,20240806,38.46,1758,-12.97,20250407,1144,33.74,20250311,1900,-19.47,20241216,1105,38.46,20240806,0.26,Y,013000,500,143 억,,496142,N,N,0,N,00,N
20250410,140257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1521,-3,5,-0.20,418705206,278546,75.86,1547,1557,1444,1981,1067,1524,1503.18,1.73,0,22986,1724,1624,1541,1441,1358,1582,1399,144,457,500,1060,1,1,28705031,437,12.57,0.84,12,0.97,121.00,1806.00,1900,20241216,-19.95,1105,20240806,37.65,1758,-13.48,20250407,1144,32.95,20250311,1900,-19.95,20241216,1105,37.65,20240806,0.26,Y,013000,500,143 억,,496142,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 20250411 160257 57 100.00 KOSPI 유통 N N N N N 1510 -5 5 -0.33 399606931 271622 82.52 1515 1529 1443 1969 1061 1515 1471.06 1.82 0 -3903 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 433 12.48 0.84 12 0.95 121.00 1806.00 1900 20241216 -20.53 1105 20240806 36.65 1758 -14.11 20250407 1144 31.99 20250311 1900 -20.53 20241216 1105 36.65 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
3 20250411 150258 57 100.00 KOSPI 유통 N N N N N 1475 -40 5 -2.64 337947825 229700 69.78 1515 1529 1443 1969 1061 1515 1471.18 1.82 0 -6134 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 423 12.19 0.82 12 0.80 121.00 1806.00 1900 20241216 -22.37 1105 20240806 33.48 1758 -16.10 20250407 1144 28.93 20250311 1900 -22.37 20241216 1105 33.48 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
4 20250411 140259 57 100.00 KOSPI 유통 N N N N N 1481 -34 5 -2.24 290138555 197100 59.88 1515 1529 1443 1969 1061 1515 1471.95 1.82 0 -4794 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 425 12.24 0.82 12 0.69 121.00 1806.00 1900 20241216 -22.05 1105 20240806 34.03 1758 -15.76 20250407 1144 29.46 20250311 1900 -22.05 20241216 1105 34.03 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
5 20250411 130259 57 100.00 KOSPI 유통 N N N N N 1484 -31 5 -2.05 263306068 178926 54.36 1515 1529 1443 1969 1061 1515 1471.50 1.82 0 -8106 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 426 12.26 0.82 12 0.62 121.00 1806.00 1900 20241216 -21.89 1105 20240806 34.30 1758 -15.59 20250407 1144 29.72 20250311 1900 -21.89 20241216 1105 34.30 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
6 20250411 120259 57 100.00 KOSPI 유통 N N N N N 1475 -40 5 -2.64 252321154 171500 52.10 1515 1529 1443 1969 1061 1515 1471.16 1.82 0 -10104 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 423 12.19 0.82 12 0.60 121.00 1806.00 1900 20241216 -22.37 1105 20240806 33.48 1758 -16.10 20250407 1144 28.93 20250311 1900 -22.37 20241216 1105 33.48 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
7 20250411 110258 57 100.00 KOSPI 유통 N N N N N 1447 -68 5 -4.49 191678835 130517 39.65 1515 1528 1443 1969 1061 1515 1468.48 1.82 0 -7567 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 415 11.96 0.80 12 0.45 121.00 1806.00 1900 20241216 -23.84 1105 20240806 30.95 1758 -17.69 20250407 1144 26.49 20250311 1900 -23.84 20241216 1105 30.95 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
8 20250411 100259 57 100.00 KOSPI 유통 N N N N N 1460 -55 5 -3.63 138572917 93855 28.51 1515 1528 1450 1969 1061 1515 1476.30 1.82 0 -2316 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 419 12.07 0.81 12 0.33 121.00 1806.00 1900 20241216 -23.16 1105 20240806 32.13 1758 -16.95 20250407 1144 27.62 20250311 1900 -23.16 20241216 1105 32.13 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
9 20250411 090300 57 100.00 KOSPI 유통 N N N N N 1528 13 2 0.86 1724009 1139 0.35 1515 1528 1491 1969 1061 1515 1512.92 1.82 0 -193 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 439 12.63 0.85 12 0.00 121.00 1806.00 1900 20241216 -19.58 1105 20240806 38.28 1758 -13.08 20250407 1144 33.57 20250311 1900 -19.58 20241216 1105 38.28 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
10 20250410 160257 57 100.00 KOSPI 유통 N N N N N 1515 -9 5 -0.59 491666734 326647 88.96 1547 1557 1444 1981 1067 1524 1505.19 1.73 0 24826 1724 1624 1541 1441 1358 1582 1399 144 457 500 1060 1 1 28705031 435 12.52 0.84 12 1.14 121.00 1806.00 1900 20241216 -20.26 1105 20240806 37.10 1758 -13.82 20250407 1144 32.43 20250311 1900 -20.26 20241216 1105 37.10 20240806 0.26 Y 013000 500 143 억 496142 N N 178 N 00 N
11 20250410 150257 57 100.00 KOSPI 유통 N N N N N 1530 6 2 0.39 477332081 317202 86.39 1547 1557 1444 1981 1067 1524 1504.82 1.73 0 22813 1724 1624 1541 1441 1358 1582 1399 144 457 500 1060 1 1 28705031 439 12.64 0.85 12 1.11 121.00 1806.00 1900 20241216 -19.47 1105 20240806 38.46 1758 -12.97 20250407 1144 33.74 20250311 1900 -19.47 20241216 1105 38.46 20240806 0.26 Y 013000 500 143 억 496142 N N 0 N 00 N
12 20250410 140257 57 100.00 KOSPI 유통 N N N N N 1521 -3 5 -0.20 418705206 278546 75.86 1547 1557 1444 1981 1067 1524 1503.18 1.73 0 22986 1724 1624 1541 1441 1358 1582 1399 144 457 500 1060 1 1 28705031 437 12.57 0.84 12 0.97 121.00 1806.00 1900 20241216 -19.95 1105 20240806 37.65 1758 -13.48 20250407 1144 32.95 20250311 1900 -19.95 20241216 1105 37.65 20240806 0.26 Y 013000 500 143 억 496142 N N 0 N 00 N