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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001200/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
20250410,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2305,130,2,5.98,1365137221,601764,180.01,2275,2320,2220,2825,1525,2175,2268.56,10.57,0,164909,2228,2201,2173,2146,2118,2215,2160,5376,650,5000,1560,5,1,96866418,2233,4.50,0.21,12,0.62,512.00,10965.00,6460,20240625,-64.32,2090,20250407,10.29,2825,-18.41,20250220,2090,10.29,20250407,6460,-64.32,20240625,2090,10.29,20250407,3.77,Y,001200,5000,5375 억,,10236428,N,N,14090,N,00,N
20250410,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2305,130,2,5.98,1327208356,585259,175.07,2275,2320,2220,2825,1525,2175,2267.73,10.57,0,155645,2228,2201,2173,2146,2118,2215,2160,5376,650,5000,1560,5,1,96866418,2233,4.50,0.21,12,0.60,512.00,10965.00,6460,20240625,-64.32,2090,20250407,10.29,2825,-18.41,20250220,2090,10.29,20250407,6460,-64.32,20240625,2090,10.29,20250407,3.77,Y,001200,5000,5375 억,,10236428,N,N,13852,N,00,N
20250410,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2305,130,2,5.98,1162887221,513940,153.74,2275,2320,2220,2825,1525,2175,2262.69,10.57,0,122521,2228,2201,2173,2146,2118,2215,2160,5376,650,5000,1560,5,1,96866418,2233,4.50,0.21,12,0.53,512.00,10965.00,6460,20240625,-64.32,2090,20250407,10.29,2825,-18.41,20250220,2090,10.29,20250407,6460,-64.32,20240625,2090,10.29,20250407,3.77,Y,001200,5000,5375 억,,10236428,N,N,13852,N,00,N
20250410,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2280,105,2,4.83,999647381,442948,132.50,2275,2300,2220,2825,1525,2175,2256.81,10.57,0,97192,2228,2201,2173,2146,2118,2215,2160,5376,650,5000,1560,5,1,96866418,2209,4.45,0.21,12,0.46,512.00,10965.00,6460,20240625,-64.71,2090,20250407,9.09,2825,-19.29,20250220,2090,9.09,20250407,6460,-64.71,20240625,2090,9.09,20250407,3.77,Y,001200,5000,5375 억,,10236428,N,N,13852,N,00,N
20250410,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2270,95,2,4.37,862886855,382887,114.54,2275,2300,2220,2825,1525,2175,2253.63,10.57,0,97255,2228,2201,2173,2146,2118,2215,2160,5376,650,5000,1560,5,1,96866418,2199,4.43,0.21,12,0.40,512.00,10965.00,6460,20240625,-64.86,2090,20250407,8.61,2825,-19.65,20250220,2090,8.61,20250407,6460,-64.86,20240625,2090,8.61,20250407,3.77,Y,001200,5000,5375 억,,10236428,N,N,13852,N,00,N
20250410,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2260,85,2,3.91,729045420,323890,96.89,2275,2300,2220,2825,1525,2175,2250.90,10.57,0,97172,2228,2201,2173,2146,2118,2215,2160,5376,650,5000,1560,5,1,96866418,2189,4.41,0.21,12,0.33,512.00,10965.00,6460,20240625,-65.02,2090,20250407,8.13,2825,-20.00,20250220,2090,8.13,20250407,6460,-65.02,20240625,2090,8.13,20250407,3.77,Y,001200,5000,5375 억,,10236428,N,N,13852,N,00,N
20250410,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2245,70,2,3.22,636974665,282836,84.61,2275,2300,2220,2825,1525,2175,2252.10,10.57,0,99683,2228,2201,2173,2146,2118,2215,2160,5376,650,5000,1560,5,1,96866418,2175,4.38,0.20,12,0.29,512.00,10965.00,6460,20240625,-65.25,2090,20250407,7.42,2825,-20.53,20250220,2090,7.42,20250407,6460,-65.25,20240625,2090,7.42,20250407,3.77,Y,001200,5000,5375 억,,10236428,N,N,13852,N,00,N
20250410,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2270,95,2,4.37,44279380,19450,5.82,2275,2290,2270,2825,1525,2175,2276.57,10.57,0,3740,2228,2201,2173,2146,2118,2215,2160,5376,650,5000,1560,5,1,96866418,2199,4.43,0.21,12,0.02,512.00,10965.00,6460,20240625,-64.86,2090,20250407,8.61,2825,-19.65,20250220,2090,8.61,20250407,6460,-64.86,20240625,2090,8.61,20250407,3.77,Y,001200,5000,5375 억,,10236428,N,N,13852,N,00,N
20250409,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2175,-15,5,-0.68,726193681,334292,124.87,2160,2200,2145,2845,1535,2190,2172.33,10.57,0,-93662,2246,2217,2201,2172,2156,2210,2165,5376,655,5000,1570,5,1,96866418,2107,4.25,0.20,12,0.35,512.00,10965.00,6460,20240625,-66.33,2090,20250407,4.07,2825,-23.01,20250220,2090,4.07,20250407,6460,-66.33,20240625,2090,4.07,20250407,3.89,Y,001200,5000,5375 억,,10236715,N,N,13852,N,00,N
20250409,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2160,-30,5,-1.37,691937876,318494,118.97,2160,2200,2145,2845,1535,2190,2172.53,10.57,0,-97577,2246,2217,2201,2172,2156,2210,2165,5376,655,5000,1570,5,1,96866418,2092,4.22,0.20,12,0.33,512.00,10965.00,6460,20240625,-66.56,2090,20250407,3.35,2825,-23.54,20250220,2090,3.35,20250407,6460,-66.56,20240625,2090,3.35,20250407,3.89,Y,001200,5000,5375 억,,10236715,N,N,6881,N,00,N
20250409,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2170,-20,5,-0.91,593706241,272959,101.96,2160,2200,2145,2845,1535,2190,2175.07,10.57,0,-80181,2246,2217,2201,2172,2156,2210,2165,5376,655,5000,1570,5,1,96866418,2102,4.24,0.20,12,0.28,512.00,10965.00,6460,20240625,-66.41,2090,20250407,3.83,2825,-23.19,20250220,2090,3.83,20250407,6460,-66.41,20240625,2090,3.83,20250407,3.89,Y,001200,5000,5375 억,,10236715,N,N,6881,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 20250410 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2305 130 2 5.98 1365137221 601764 180.01 2275 2320 2220 2825 1525 2175 2268.56 10.57 0 164909 2228 2201 2173 2146 2118 2215 2160 5376 650 5000 1560 5 1 96866418 2233 4.50 0.21 12 0.62 512.00 10965.00 6460 20240625 -64.32 2090 20250407 10.29 2825 -18.41 20250220 2090 10.29 20250407 6460 -64.32 20240625 2090 10.29 20250407 3.77 Y 001200 5000 5375 억 10236428 N N 14090 N 00 N
3 20250410 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2305 130 2 5.98 1327208356 585259 175.07 2275 2320 2220 2825 1525 2175 2267.73 10.57 0 155645 2228 2201 2173 2146 2118 2215 2160 5376 650 5000 1560 5 1 96866418 2233 4.50 0.21 12 0.60 512.00 10965.00 6460 20240625 -64.32 2090 20250407 10.29 2825 -18.41 20250220 2090 10.29 20250407 6460 -64.32 20240625 2090 10.29 20250407 3.77 Y 001200 5000 5375 억 10236428 N N 13852 N 00 N
4 20250410 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2305 130 2 5.98 1162887221 513940 153.74 2275 2320 2220 2825 1525 2175 2262.69 10.57 0 122521 2228 2201 2173 2146 2118 2215 2160 5376 650 5000 1560 5 1 96866418 2233 4.50 0.21 12 0.53 512.00 10965.00 6460 20240625 -64.32 2090 20250407 10.29 2825 -18.41 20250220 2090 10.29 20250407 6460 -64.32 20240625 2090 10.29 20250407 3.77 Y 001200 5000 5375 억 10236428 N N 13852 N 00 N
5 20250410 130115 55 40.00 KOSPI 증권 N N N Y 40 N 2280 105 2 4.83 999647381 442948 132.50 2275 2300 2220 2825 1525 2175 2256.81 10.57 0 97192 2228 2201 2173 2146 2118 2215 2160 5376 650 5000 1560 5 1 96866418 2209 4.45 0.21 12 0.46 512.00 10965.00 6460 20240625 -64.71 2090 20250407 9.09 2825 -19.29 20250220 2090 9.09 20250407 6460 -64.71 20240625 2090 9.09 20250407 3.77 Y 001200 5000 5375 억 10236428 N N 13852 N 00 N
6 20250410 120115 55 40.00 KOSPI 증권 N N N Y 40 N 2270 95 2 4.37 862886855 382887 114.54 2275 2300 2220 2825 1525 2175 2253.63 10.57 0 97255 2228 2201 2173 2146 2118 2215 2160 5376 650 5000 1560 5 1 96866418 2199 4.43 0.21 12 0.40 512.00 10965.00 6460 20240625 -64.86 2090 20250407 8.61 2825 -19.65 20250220 2090 8.61 20250407 6460 -64.86 20240625 2090 8.61 20250407 3.77 Y 001200 5000 5375 억 10236428 N N 13852 N 00 N
7 20250410 110115 55 40.00 KOSPI 증권 N N N Y 40 N 2260 85 2 3.91 729045420 323890 96.89 2275 2300 2220 2825 1525 2175 2250.90 10.57 0 97172 2228 2201 2173 2146 2118 2215 2160 5376 650 5000 1560 5 1 96866418 2189 4.41 0.21 12 0.33 512.00 10965.00 6460 20240625 -65.02 2090 20250407 8.13 2825 -20.00 20250220 2090 8.13 20250407 6460 -65.02 20240625 2090 8.13 20250407 3.77 Y 001200 5000 5375 억 10236428 N N 13852 N 00 N
8 20250410 100115 55 40.00 KOSPI 증권 N N N Y 40 N 2245 70 2 3.22 636974665 282836 84.61 2275 2300 2220 2825 1525 2175 2252.10 10.57 0 99683 2228 2201 2173 2146 2118 2215 2160 5376 650 5000 1560 5 1 96866418 2175 4.38 0.20 12 0.29 512.00 10965.00 6460 20240625 -65.25 2090 20250407 7.42 2825 -20.53 20250220 2090 7.42 20250407 6460 -65.25 20240625 2090 7.42 20250407 3.77 Y 001200 5000 5375 억 10236428 N N 13852 N 00 N
9 20250410 090115 55 40.00 KOSPI 증권 N N N Y 40 N 2270 95 2 4.37 44279380 19450 5.82 2275 2290 2270 2825 1525 2175 2276.57 10.57 0 3740 2228 2201 2173 2146 2118 2215 2160 5376 650 5000 1560 5 1 96866418 2199 4.43 0.21 12 0.02 512.00 10965.00 6460 20240625 -64.86 2090 20250407 8.61 2825 -19.65 20250220 2090 8.61 20250407 6460 -64.86 20240625 2090 8.61 20250407 3.77 Y 001200 5000 5375 억 10236428 N N 13852 N 00 N
10 20250409 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2175 -15 5 -0.68 726193681 334292 124.87 2160 2200 2145 2845 1535 2190 2172.33 10.57 0 -93662 2246 2217 2201 2172 2156 2210 2165 5376 655 5000 1570 5 1 96866418 2107 4.25 0.20 12 0.35 512.00 10965.00 6460 20240625 -66.33 2090 20250407 4.07 2825 -23.01 20250220 2090 4.07 20250407 6460 -66.33 20240625 2090 4.07 20250407 3.89 Y 001200 5000 5375 억 10236715 N N 13852 N 00 N
11 20250409 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2160 -30 5 -1.37 691937876 318494 118.97 2160 2200 2145 2845 1535 2190 2172.53 10.57 0 -97577 2246 2217 2201 2172 2156 2210 2165 5376 655 5000 1570 5 1 96866418 2092 4.22 0.20 12 0.33 512.00 10965.00 6460 20240625 -66.56 2090 20250407 3.35 2825 -23.54 20250220 2090 3.35 20250407 6460 -66.56 20240625 2090 3.35 20250407 3.89 Y 001200 5000 5375 억 10236715 N N 6881 N 00 N
12 20250409 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2170 -20 5 -0.91 593706241 272959 101.96 2160 2200 2145 2845 1535 2190 2175.07 10.57 0 -80181 2246 2217 2201 2172 2156 2210 2165 5376 655 5000 1570 5 1 96866418 2102 4.24 0.20 12 0.28 512.00 10965.00 6460 20240625 -66.41 2090 20250407 3.83 2825 -23.19 20250220 2090 3.83 20250407 6460 -66.41 20240625 2090 3.83 20250407 3.89 Y 001200 5000 5375 억 10236715 N N 6881 N 00 N