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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001500/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
20250417,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5540,40,2,0.73,338613025,61540,42.46,5490,5540,5450,7150,3850,5500,5502.29,3.50,0,3100,5626,5562,5506,5442,5386,5535,5415,3092,1650,5000,3850,10,1,61833044,3426,6.32,0.18,12,0.10,877.00,31591.00,8290,20240923,-33.17,5180,20250409,6.95,6850,-19.12,20250114,5180,6.95,20250409,9270,-40.24,20240923,5180,6.95,20250409,0.46,Y,001500,5000,3091 억,,2163950,N,N,37,N,00,N
20250417,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5540,40,2,0.73,297613885,54128,37.34,5490,5540,5450,7150,3850,5500,5498.34,3.50,0,-859,5626,5562,5506,5442,5386,5535,5415,3092,1650,5000,3850,10,1,61833044,3426,6.32,0.18,12,0.09,877.00,31591.00,8290,20240923,-33.17,5180,20250409,6.95,6850,-19.12,20250114,5180,6.95,20250409,9270,-40.24,20240923,5180,6.95,20250409,0.46,Y,001500,5000,3091 억,,2163950,N,N,797,N,00,N
20250417,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5540,40,2,0.73,263208205,47905,33.05,5490,5540,5450,7150,3850,5500,5494.38,3.50,0,-1631,5626,5562,5506,5442,5386,5535,5415,3092,1650,5000,3850,10,1,61833044,3426,6.32,0.18,12,0.08,877.00,31591.00,8290,20240923,-33.17,5180,20250409,6.95,6850,-19.12,20250114,5180,6.95,20250409,9270,-40.24,20240923,5180,6.95,20250409,0.46,Y,001500,5000,3091 억,,2163950,N,N,797,N,00,N
20250417,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5520,20,2,0.36,193895095,35354,24.39,5490,5520,5450,7150,3850,5500,5484.39,3.50,0,-614,5626,5562,5506,5442,5386,5535,5415,3092,1650,5000,3850,10,1,61833044,3413,6.29,0.17,12,0.06,877.00,31591.00,8290,20240923,-33.41,5180,20250409,6.56,6850,-19.42,20250114,5180,6.56,20250409,9270,-40.45,20240923,5180,6.56,20250409,0.46,Y,001500,5000,3091 억,,2163950,N,N,797,N,00,N
20250417,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5510,10,2,0.18,169350805,30900,21.32,5490,5520,5450,7150,3850,5500,5480.61,3.50,0,1679,5626,5562,5506,5442,5386,5535,5415,3092,1650,5000,3850,10,1,61833044,3407,6.28,0.17,12,0.05,877.00,31591.00,8290,20240923,-33.53,5180,20250409,6.37,6850,-19.56,20250114,5180,6.37,20250409,9270,-40.56,20240923,5180,6.37,20250409,0.46,Y,001500,5000,3091 억,,2163950,N,N,797,N,00,N
20250417,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5500,0,3,0.00,161082845,29397,20.28,5490,5510,5450,7150,3850,5500,5479.57,3.50,0,1716,5626,5562,5506,5442,5386,5535,5415,3092,1650,5000,3850,10,1,61833044,3401,6.27,0.17,12,0.05,877.00,31591.00,8290,20240923,-33.66,5180,20250409,6.18,6850,-19.71,20250114,5180,6.18,20250409,9270,-40.67,20240923,5180,6.18,20250409,0.46,Y,001500,5000,3091 억,,2163950,N,N,797,N,00,N
20250417,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5470,-30,5,-0.55,103336295,18891,13.03,5490,5500,5450,7150,3850,5500,5470.13,3.50,0,147,5626,5562,5506,5442,5386,5535,5415,3092,1650,5000,3850,10,1,61833044,3382,6.24,0.17,12,0.03,877.00,31591.00,8290,20240923,-34.02,5180,20250409,5.60,6850,-20.15,20250114,5180,5.60,20250409,9270,-40.99,20240923,5180,5.60,20250409,0.46,Y,001500,5000,3091 억,,2163950,N,N,797,N,00,N
20250417,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5460,-40,5,-0.73,13579440,2487,1.72,5490,5490,5450,7150,3850,5500,5460.17,3.50,0,-358,5626,5562,5506,5442,5386,5535,5415,3092,1650,5000,3850,10,1,61833044,3376,6.23,0.17,12,0.00,877.00,31591.00,8290,20240923,-34.14,5180,20250409,5.41,6850,-20.29,20250114,5180,5.41,20250409,9270,-41.10,20240923,5180,5.41,20250409,0.46,Y,001500,5000,3091 억,,2163950,N,N,797,N,00,N
20250416,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5500,-60,5,-1.08,795160115,144834,140.74,5560,5570,5450,7220,3900,5560,5490.15,3.40,0,60701,5680,5620,5540,5480,5400,5650,5510,3092,1660,5000,3890,10,1,61833044,3401,6.27,0.17,12,0.23,877.00,31591.00,8290,20240923,-33.66,5180,20250409,6.18,6850,-19.71,20250114,5180,6.18,20250409,9270,-40.67,20240923,5180,6.18,20250409,0.48,Y,001500,5000,3091 억,,2103548,N,N,797,N,00,N
20250416,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5460,-100,5,-1.80,509040135,92448,89.83,5560,5570,5460,7220,3900,5560,5506.23,3.40,0,24475,5680,5620,5540,5480,5400,5650,5510,3092,1660,5000,3890,10,1,61833044,3376,6.23,0.17,12,0.15,877.00,31591.00,8290,20240923,-34.14,5180,20250409,5.41,6850,-20.29,20250114,5180,5.41,20250409,9270,-41.10,20240923,5180,5.41,20250409,0.48,Y,001500,5000,3091 억,,2103548,N,N,0,N,00,N
20250416,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5520,-40,5,-0.72,284305885,51437,49.98,5560,5570,5500,7220,3900,5560,5527.26,3.40,0,2483,5680,5620,5540,5480,5400,5650,5510,3092,1660,5000,3890,10,1,61833044,3413,6.29,0.17,12,0.08,877.00,31591.00,8290,20240923,-33.41,5180,20250409,6.56,6850,-19.42,20250114,5180,6.56,20250409,9270,-40.45,20240923,5180,6.56,20250409,0.48,Y,001500,5000,3091 억,,2103548,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 20250417 160120 57 100.00 KOSPI 증권 N N N N N 5540 40 2 0.73 338613025 61540 42.46 5490 5540 5450 7150 3850 5500 5502.29 3.50 0 3100 5626 5562 5506 5442 5386 5535 5415 3092 1650 5000 3850 10 1 61833044 3426 6.32 0.18 12 0.10 877.00 31591.00 8290 20240923 -33.17 5180 20250409 6.95 6850 -19.12 20250114 5180 6.95 20250409 9270 -40.24 20240923 5180 6.95 20250409 0.46 Y 001500 5000 3091 억 2163950 N N 37 N 00 N
3 20250417 150120 57 100.00 KOSPI 증권 N N N N N 5540 40 2 0.73 297613885 54128 37.34 5490 5540 5450 7150 3850 5500 5498.34 3.50 0 -859 5626 5562 5506 5442 5386 5535 5415 3092 1650 5000 3850 10 1 61833044 3426 6.32 0.18 12 0.09 877.00 31591.00 8290 20240923 -33.17 5180 20250409 6.95 6850 -19.12 20250114 5180 6.95 20250409 9270 -40.24 20240923 5180 6.95 20250409 0.46 Y 001500 5000 3091 억 2163950 N N 797 N 00 N
4 20250417 140120 57 100.00 KOSPI 증권 N N N N N 5540 40 2 0.73 263208205 47905 33.05 5490 5540 5450 7150 3850 5500 5494.38 3.50 0 -1631 5626 5562 5506 5442 5386 5535 5415 3092 1650 5000 3850 10 1 61833044 3426 6.32 0.18 12 0.08 877.00 31591.00 8290 20240923 -33.17 5180 20250409 6.95 6850 -19.12 20250114 5180 6.95 20250409 9270 -40.24 20240923 5180 6.95 20250409 0.46 Y 001500 5000 3091 억 2163950 N N 797 N 00 N
5 20250417 130120 57 100.00 KOSPI 증권 N N N N N 5520 20 2 0.36 193895095 35354 24.39 5490 5520 5450 7150 3850 5500 5484.39 3.50 0 -614 5626 5562 5506 5442 5386 5535 5415 3092 1650 5000 3850 10 1 61833044 3413 6.29 0.17 12 0.06 877.00 31591.00 8290 20240923 -33.41 5180 20250409 6.56 6850 -19.42 20250114 5180 6.56 20250409 9270 -40.45 20240923 5180 6.56 20250409 0.46 Y 001500 5000 3091 억 2163950 N N 797 N 00 N
6 20250417 120120 57 100.00 KOSPI 증권 N N N N N 5510 10 2 0.18 169350805 30900 21.32 5490 5520 5450 7150 3850 5500 5480.61 3.50 0 1679 5626 5562 5506 5442 5386 5535 5415 3092 1650 5000 3850 10 1 61833044 3407 6.28 0.17 12 0.05 877.00 31591.00 8290 20240923 -33.53 5180 20250409 6.37 6850 -19.56 20250114 5180 6.37 20250409 9270 -40.56 20240923 5180 6.37 20250409 0.46 Y 001500 5000 3091 억 2163950 N N 797 N 00 N
7 20250417 110120 57 100.00 KOSPI 증권 N N N N N 5500 0 3 0.00 161082845 29397 20.28 5490 5510 5450 7150 3850 5500 5479.57 3.50 0 1716 5626 5562 5506 5442 5386 5535 5415 3092 1650 5000 3850 10 1 61833044 3401 6.27 0.17 12 0.05 877.00 31591.00 8290 20240923 -33.66 5180 20250409 6.18 6850 -19.71 20250114 5180 6.18 20250409 9270 -40.67 20240923 5180 6.18 20250409 0.46 Y 001500 5000 3091 억 2163950 N N 797 N 00 N
8 20250417 100120 57 100.00 KOSPI 증권 N N N N N 5470 -30 5 -0.55 103336295 18891 13.03 5490 5500 5450 7150 3850 5500 5470.13 3.50 0 147 5626 5562 5506 5442 5386 5535 5415 3092 1650 5000 3850 10 1 61833044 3382 6.24 0.17 12 0.03 877.00 31591.00 8290 20240923 -34.02 5180 20250409 5.60 6850 -20.15 20250114 5180 5.60 20250409 9270 -40.99 20240923 5180 5.60 20250409 0.46 Y 001500 5000 3091 억 2163950 N N 797 N 00 N
9 20250417 090121 57 100.00 KOSPI 증권 N N N N N 5460 -40 5 -0.73 13579440 2487 1.72 5490 5490 5450 7150 3850 5500 5460.17 3.50 0 -358 5626 5562 5506 5442 5386 5535 5415 3092 1650 5000 3850 10 1 61833044 3376 6.23 0.17 12 0.00 877.00 31591.00 8290 20240923 -34.14 5180 20250409 5.41 6850 -20.29 20250114 5180 5.41 20250409 9270 -41.10 20240923 5180 5.41 20250409 0.46 Y 001500 5000 3091 억 2163950 N N 797 N 00 N
10 20250416 160119 57 100.00 KOSPI 증권 N N N N N 5500 -60 5 -1.08 795160115 144834 140.74 5560 5570 5450 7220 3900 5560 5490.15 3.40 0 60701 5680 5620 5540 5480 5400 5650 5510 3092 1660 5000 3890 10 1 61833044 3401 6.27 0.17 12 0.23 877.00 31591.00 8290 20240923 -33.66 5180 20250409 6.18 6850 -19.71 20250114 5180 6.18 20250409 9270 -40.67 20240923 5180 6.18 20250409 0.48 Y 001500 5000 3091 억 2103548 N N 797 N 00 N
11 20250416 150120 57 100.00 KOSPI 증권 N N N N N 5460 -100 5 -1.80 509040135 92448 89.83 5560 5570 5460 7220 3900 5560 5506.23 3.40 0 24475 5680 5620 5540 5480 5400 5650 5510 3092 1660 5000 3890 10 1 61833044 3376 6.23 0.17 12 0.15 877.00 31591.00 8290 20240923 -34.14 5180 20250409 5.41 6850 -20.29 20250114 5180 5.41 20250409 9270 -41.10 20240923 5180 5.41 20250409 0.48 Y 001500 5000 3091 억 2103548 N N 0 N 00 N
12 20250416 140121 57 100.00 KOSPI 증권 N N N N N 5520 -40 5 -0.72 284305885 51437 49.98 5560 5570 5500 7220 3900 5560 5527.26 3.40 0 2483 5680 5620 5540 5480 5400 5650 5510 3092 1660 5000 3890 10 1 61833044 3413 6.29 0.17 12 0.08 877.00 31591.00 8290 20240923 -33.41 5180 20250409 6.56 6850 -19.42 20250114 5180 6.56 20250409 9270 -40.45 20240923 5180 6.56 20250409 0.48 Y 001500 5000 3091 억 2103548 N N 0 N 00 N