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
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
20250411,160306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46500,-450,5,-0.96,141161850,3016,59.92,46950,47300,46400,61000,32900,46950,46804.33,9.27,0,964,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2790,9.61,0.53,12,0.05,4840.00,87368.00,57800,20241226,-19.55,37800,20240402,23.02,53900,-13.73,20250224,45000,3.33,20250331,57800,-19.55,20241226,37800,23.02,20240411,0.18,Y,015360,5000,300 억,,556292,N,N,78,N,00,N
20250411,150308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46800,-150,5,-0.32,90647050,1931,38.37,46950,47300,46400,61000,32900,46950,46943.06,9.27,0,431,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2808,9.67,0.54,12,0.03,4840.00,87368.00,57800,20241226,-19.03,37800,20240402,23.81,53900,-13.17,20250224,45000,4.00,20250331,57800,-19.03,20241226,37800,23.81,20240411,0.18,Y,015360,5000,300 억,,556292,N,N,5,N,00,N
20250411,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46950,0,3,0.00,77336800,1647,32.72,46950,47300,46400,61000,32900,46950,46956.16,9.27,0,485,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2817,9.70,0.54,12,0.03,4840.00,87368.00,57800,20241226,-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,,556292,N,N,5,N,00,N
20250411,130309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47100,150,2,0.32,68256150,1454,28.89,46950,47300,46400,61000,32900,46950,46943.71,9.27,0,359,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2826,9.73,0.54,12,0.02,4840.00,87368.00,57800,20241226,-18.51,37800,20240402,24.60,53900,-12.62,20250224,45000,4.67,20250331,57800,-18.51,20241226,37800,24.60,20240411,0.18,Y,015360,5000,300 억,,556292,N,N,5,N,00,N
20250411,120309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47200,250,2,0.53,60807100,1296,25.75,46950,47300,46400,61000,32900,46950,46919.06,9.27,0,373,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2832,9.75,0.54,12,0.02,4840.00,87368.00,57800,20241226,-18.34,37800,20240402,24.87,53900,-12.43,20250224,45000,4.89,20250331,57800,-18.34,20241226,37800,24.87,20240411,0.18,Y,015360,5000,300 억,,556292,N,N,5,N,00,N
20250411,110308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47000,50,2,0.11,39202250,837,16.63,46950,47300,46400,61000,32900,46950,46836.62,9.27,0,39,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2820,9.71,0.54,12,0.01,4840.00,87368.00,57800,20241226,-18.69,37800,20240402,24.34,53900,-12.80,20250224,45000,4.44,20250331,57800,-18.69,20241226,37800,24.34,20240411,0.18,Y,015360,5000,300 억,,556292,N,N,5,N,00,N
20250411,100309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46950,0,3,0.00,28740900,614,12.20,46950,47300,46400,61000,32900,46950,46809.28,9.27,0,-43,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2817,9.70,0.54,12,0.01,4840.00,87368.00,57800,20241226,-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,,556292,N,N,5,N,00,N
20250411,090310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46950,0,3,0.00,845100,18,0.36,46950,46950,46950,61000,32900,46950,46950.00,9.27,0,-7,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2817,9.70,0.54,12,0.00,4840.00,87368.00,57800,20241226,-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,,556292,N,N,5,N,00,N
20250410,160307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46950,1450,2,3.19,235454350,5033,65.16,46900,47350,45600,59100,31850,45500,46782.11,9.23,0,2332,46500,46000,45500,45000,44500,45750,44750,300,13600,5000,32760,50,1,6000000,2817,9.70,0.54,12,0.08,4840.00,87368.00,57800,20241226,-18.77,37800,20240402,24.21,53900,-12.89,20250224,45000,4.33,20250331,57800,-18.77,20241226,37800,24.21,20240411,0.17,Y,015360,5000,300 억,,554015,N,N,5,N,00,N
20250410,150308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47100,1600,2,3.52,207749950,4443,57.52,46900,47350,45600,59100,31850,45500,46758.94,9.23,0,2190,46500,46000,45500,45000,44500,45750,44750,300,13600,5000,32760,50,1,6000000,2826,9.73,0.54,12,0.07,4840.00,87368.00,57800,20241226,-18.51,37800,20240402,24.60,53900,-12.62,20250224,45000,4.67,20250331,57800,-18.51,20241226,37800,24.60,20240411,0.17,Y,015360,5000,300 억,,554015,N,N,369,N,00,N
20250410,140308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47150,1650,2,3.63,164887200,3531,45.71,46900,47350,45600,59100,31850,45500,46697.03,9.23,0,1595,46500,46000,45500,45000,44500,45750,44750,300,13600,5000,32760,50,1,6000000,2829,9.74,0.54,12,0.06,4840.00,87368.00,57800,20241226,-18.43,37800,20240402,24.74,53900,-12.52,20250224,45000,4.78,20250331,57800,-18.43,20241226,37800,24.74,20240411,0.17,Y,015360,5000,300 억,,554015,N,N,369,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 160306 57 100.00 KOSPI 일반서비스 N N N N N 46500 -450 5 -0.96 141161850 3016 59.92 46950 47300 46400 61000 32900 46950 46804.33 9.27 0 964 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2790 9.61 0.53 12 0.05 4840.00 87368.00 57800 20241226 -19.55 37800 20240402 23.02 53900 -13.73 20250224 45000 3.33 20250331 57800 -19.55 20241226 37800 23.02 20240411 0.18 Y 015360 5000 300 억 556292 N N 78 N 00 N
3 20250411 150308 57 100.00 KOSPI 일반서비스 N N N N N 46800 -150 5 -0.32 90647050 1931 38.37 46950 47300 46400 61000 32900 46950 46943.06 9.27 0 431 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2808 9.67 0.54 12 0.03 4840.00 87368.00 57800 20241226 -19.03 37800 20240402 23.81 53900 -13.17 20250224 45000 4.00 20250331 57800 -19.03 20241226 37800 23.81 20240411 0.18 Y 015360 5000 300 억 556292 N N 5 N 00 N
4 20250411 140309 57 100.00 KOSPI 일반서비스 N N N N N 46950 0 3 0.00 77336800 1647 32.72 46950 47300 46400 61000 32900 46950 46956.16 9.27 0 485 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2817 9.70 0.54 12 0.03 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 556292 N N 5 N 00 N
5 20250411 130309 57 100.00 KOSPI 일반서비스 N N N N N 47100 150 2 0.32 68256150 1454 28.89 46950 47300 46400 61000 32900 46950 46943.71 9.27 0 359 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2826 9.73 0.54 12 0.02 4840.00 87368.00 57800 20241226 -18.51 37800 20240402 24.60 53900 -12.62 20250224 45000 4.67 20250331 57800 -18.51 20241226 37800 24.60 20240411 0.18 Y 015360 5000 300 억 556292 N N 5 N 00 N
6 20250411 120309 57 100.00 KOSPI 일반서비스 N N N N N 47200 250 2 0.53 60807100 1296 25.75 46950 47300 46400 61000 32900 46950 46919.06 9.27 0 373 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2832 9.75 0.54 12 0.02 4840.00 87368.00 57800 20241226 -18.34 37800 20240402 24.87 53900 -12.43 20250224 45000 4.89 20250331 57800 -18.34 20241226 37800 24.87 20240411 0.18 Y 015360 5000 300 억 556292 N N 5 N 00 N
7 20250411 110308 57 100.00 KOSPI 일반서비스 N N N N N 47000 50 2 0.11 39202250 837 16.63 46950 47300 46400 61000 32900 46950 46836.62 9.27 0 39 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2820 9.71 0.54 12 0.01 4840.00 87368.00 57800 20241226 -18.69 37800 20240402 24.34 53900 -12.80 20250224 45000 4.44 20250331 57800 -18.69 20241226 37800 24.34 20240411 0.18 Y 015360 5000 300 억 556292 N N 5 N 00 N
8 20250411 100309 57 100.00 KOSPI 일반서비스 N N N N N 46950 0 3 0.00 28740900 614 12.20 46950 47300 46400 61000 32900 46950 46809.28 9.27 0 -43 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 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 556292 N N 5 N 00 N
9 20250411 090310 57 100.00 KOSPI 일반서비스 N N N N N 46950 0 3 0.00 845100 18 0.36 46950 46950 46950 61000 32900 46950 46950.00 9.27 0 -7 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2817 9.70 0.54 12 0.00 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 556292 N N 5 N 00 N
10 20250410 160307 57 100.00 KOSPI 일반서비스 N N N N N 46950 1450 2 3.19 235454350 5033 65.16 46900 47350 45600 59100 31850 45500 46782.11 9.23 0 2332 46500 46000 45500 45000 44500 45750 44750 300 13600 5000 32760 50 1 6000000 2817 9.70 0.54 12 0.08 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 0.17 Y 015360 5000 300 억 554015 N N 5 N 00 N
11 20250410 150308 57 100.00 KOSPI 일반서비스 N N N N N 47100 1600 2 3.52 207749950 4443 57.52 46900 47350 45600 59100 31850 45500 46758.94 9.23 0 2190 46500 46000 45500 45000 44500 45750 44750 300 13600 5000 32760 50 1 6000000 2826 9.73 0.54 12 0.07 4840.00 87368.00 57800 20241226 -18.51 37800 20240402 24.60 53900 -12.62 20250224 45000 4.67 20250331 57800 -18.51 20241226 37800 24.60 20240411 0.17 Y 015360 5000 300 억 554015 N N 369 N 00 N
12 20250410 140308 57 100.00 KOSPI 일반서비스 N N N N N 47150 1650 2 3.63 164887200 3531 45.71 46900 47350 45600 59100 31850 45500 46697.03 9.23 0 1595 46500 46000 45500 45000 44500 45750 44750 300 13600 5000 32760 50 1 6000000 2829 9.74 0.54 12 0.06 4840.00 87368.00 57800 20241226 -18.43 37800 20240402 24.74 53900 -12.52 20250224 45000 4.78 20250331 57800 -18.43 20241226 37800 24.74 20240411 0.17 Y 015360 5000 300 억 554015 N N 369 N 00 N