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
152550/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
20250417,160832,57,100.00,KOSPI,, ,N,N,N,N, ,N,267,3,2,1.14,383944806,1434144,314.33,268,275,264,343,185,264,267.72,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,187,0.00,0.00,12,2.05,0.00,0.00,649,20240607,-58.86,203,20241209,31.53,474,-43.67,20250204,253,5.53,20250407,649,-58.86,20240607,203,31.53,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,150841,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,2,2,0.76,368982597,1377922,302.01,268,275,264,343,185,264,267.78,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,1.97,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,140843,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,2,2,0.76,344946138,1287490,282.19,268,275,264,343,185,264,267.92,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,1.84,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,130841,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,1,2,0.38,125926921,473958,103.88,268,269,264,343,185,264,265.69,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.68,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,120840,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,2,2,0.76,86000442,323811,70.97,268,269,264,343,185,264,265.59,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.46,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,110839,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,1,2,0.38,67708200,254838,55.85,268,269,264,343,185,264,265.69,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.36,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,100839,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,1,2,0.38,49203533,185114,40.57,268,269,264,343,185,264,265.80,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.26,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250417,090843,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,0,3,0.00,15638050,58555,12.83,268,269,264,343,185,264,267.07,0.50,0,0,267,265,264,262,261,265,262,3501,79,0,160,1,1,70020000,185,0.00,0.00,12,0.08,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,352579,N,N,0,N,00,N
20250416,160830,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,-1,5,-0.38,120588615,455267,75.08,266,266,263,344,186,265,264.87,0.42,0,0,268,266,264,262,260,267,263,3501,79,0,160,1,1,70020000,185,0.00,0.00,12,0.65,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,295752,N,N,0,N,00,N
20250416,150839,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,0,3,0.00,115615500,436476,71.98,266,266,263,344,186,265,264.88,0.42,0,0,268,266,264,262,260,267,263,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.62,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,295752,N,N,0,N,00,N
20250416,140839,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,1,2,0.38,100532870,379575,62.59,266,266,263,344,186,265,264.86,0.42,0,0,268,266,264,262,260,267,263,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.54,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,295752,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 160832 57 100.00 KOSPI N N N N N 267 3 2 1.14 383944806 1434144 314.33 268 275 264 343 185 264 267.72 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 187 0.00 0.00 12 2.05 0.00 0.00 649 20240607 -58.86 203 20241209 31.53 474 -43.67 20250204 253 5.53 20250407 649 -58.86 20240607 203 31.53 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
3 20250417 150841 57 100.00 KOSPI N N N N N 266 2 2 0.76 368982597 1377922 302.01 268 275 264 343 185 264 267.78 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 1.97 0.00 0.00 649 20240607 -59.01 203 20241209 31.03 474 -43.88 20250204 253 5.14 20250407 649 -59.01 20240607 203 31.03 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
4 20250417 140843 57 100.00 KOSPI N N N N N 266 2 2 0.76 344946138 1287490 282.19 268 275 264 343 185 264 267.92 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 1.84 0.00 0.00 649 20240607 -59.01 203 20241209 31.03 474 -43.88 20250204 253 5.14 20250407 649 -59.01 20240607 203 31.03 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
5 20250417 130841 57 100.00 KOSPI N N N N N 265 1 2 0.38 125926921 473958 103.88 268 269 264 343 185 264 265.69 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 0.68 0.00 0.00 649 20240607 -59.17 203 20241209 30.54 474 -44.09 20250204 253 4.74 20250407 649 -59.17 20240607 203 30.54 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
6 20250417 120840 57 100.00 KOSPI N N N N N 266 2 2 0.76 86000442 323811 70.97 268 269 264 343 185 264 265.59 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 0.46 0.00 0.00 649 20240607 -59.01 203 20241209 31.03 474 -43.88 20250204 253 5.14 20250407 649 -59.01 20240607 203 31.03 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
7 20250417 110839 57 100.00 KOSPI N N N N N 265 1 2 0.38 67708200 254838 55.85 268 269 264 343 185 264 265.69 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 0.36 0.00 0.00 649 20240607 -59.17 203 20241209 30.54 474 -44.09 20250204 253 4.74 20250407 649 -59.17 20240607 203 30.54 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
8 20250417 100839 57 100.00 KOSPI N N N N N 265 1 2 0.38 49203533 185114 40.57 268 269 264 343 185 264 265.80 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 0.26 0.00 0.00 649 20240607 -59.17 203 20241209 30.54 474 -44.09 20250204 253 4.74 20250407 649 -59.17 20240607 203 30.54 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
9 20250417 090843 57 100.00 KOSPI N N N N N 264 0 3 0.00 15638050 58555 12.83 268 269 264 343 185 264 267.07 0.50 0 0 267 265 264 262 261 265 262 3501 79 0 160 1 1 70020000 185 0.00 0.00 12 0.08 0.00 0.00 649 20240607 -59.32 203 20241209 30.05 474 -44.30 20250204 253 4.35 20250407 649 -59.32 20240607 203 30.05 20241209 0.00 Y 152550 0 3501 억 352579 N N 0 N 00 N
10 20250416 160830 57 100.00 KOSPI N N N N N 264 -1 5 -0.38 120588615 455267 75.08 266 266 263 344 186 265 264.87 0.42 0 0 268 266 264 262 260 267 263 3501 79 0 160 1 1 70020000 185 0.00 0.00 12 0.65 0.00 0.00 649 20240607 -59.32 203 20241209 30.05 474 -44.30 20250204 253 4.35 20250407 649 -59.32 20240607 203 30.05 20241209 0.00 Y 152550 0 3501 억 295752 N N 0 N 00 N
11 20250416 150839 57 100.00 KOSPI N N N N N 265 0 3 0.00 115615500 436476 71.98 266 266 263 344 186 265 264.88 0.42 0 0 268 266 264 262 260 267 263 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 0.62 0.00 0.00 649 20240607 -59.17 203 20241209 30.54 474 -44.09 20250204 253 4.74 20250407 649 -59.17 20240607 203 30.54 20241209 0.00 Y 152550 0 3501 억 295752 N N 0 N 00 N
12 20250416 140839 57 100.00 KOSPI N N N N N 266 1 2 0.38 100532870 379575 62.59 266 266 263 344 186 265 264.86 0.42 0 0 268 266 264 262 260 267 263 3501 79 0 160 1 1 70020000 186 0.00 0.00 12 0.54 0.00 0.00 649 20240607 -59.01 203 20241209 31.03 474 -43.88 20250204 253 5.14 20250407 649 -59.01 20240607 203 31.03 20241209 0.00 Y 152550 0 3501 억 295752 N N 0 N 00 N