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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,45,2,1.94,297499555,126060,41.92,2370,2385,2340,3005,1625,2315,2359.98,10.77,0,3513,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2286,4.61,0.22,12,0.13,512.00,10965.00,6460,20240625,-63.47,2090,20250407,12.92,2825,-16.46,20250220,2090,12.92,20250407,6460,-63.47,20240625,2090,12.92,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,3830,N,00,N
20250414,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2350,35,2,1.51,271746775,115118,38.29,2370,2385,2340,3005,1625,2315,2360.59,10.77,0,5654,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2276,4.59,0.21,12,0.12,512.00,10965.00,6460,20240625,-63.62,2090,20250407,12.44,2825,-16.81,20250220,2090,12.44,20250407,6460,-63.62,20240625,2090,12.44,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,N,00,N
20250414,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2350,35,2,1.51,245950075,104146,34.64,2370,2385,2340,3005,1625,2315,2361.59,10.77,0,6029,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2276,4.59,0.21,12,0.11,512.00,10965.00,6460,20240625,-63.62,2090,20250407,12.44,2825,-16.81,20250220,2090,12.44,20250407,6460,-63.62,20240625,2090,12.44,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,N,00,N
20250414,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2345,30,2,1.30,219615145,92935,30.91,2370,2385,2345,3005,1625,2315,2363.10,10.77,0,7354,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2272,4.58,0.21,12,0.10,512.00,10965.00,6460,20240625,-63.70,2090,20250407,12.20,2825,-16.99,20250220,2090,12.20,20250407,6460,-63.70,20240625,2090,12.20,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,N,00,N
20250414,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2355,40,2,1.73,193261325,81752,27.19,2370,2385,2345,3005,1625,2315,2364.00,10.77,0,14616,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2281,4.60,0.21,12,0.08,512.00,10965.00,6460,20240625,-63.54,2090,20250407,12.68,2825,-16.64,20250220,2090,12.68,20250407,6460,-63.54,20240625,2090,12.68,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,N,00,N
20250414,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2355,40,2,1.73,185008525,78247,26.02,2370,2385,2350,3005,1625,2315,2364.42,10.77,0,15038,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2281,4.60,0.21,12,0.08,512.00,10965.00,6460,20240625,-63.54,2090,20250407,12.68,2825,-16.64,20250220,2090,12.68,20250407,6460,-63.54,20240625,2090,12.68,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,N,00,N
20250414,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2365,50,2,2.16,126096415,53255,17.71,2370,2385,2350,3005,1625,2315,2367.79,10.77,0,9551,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2291,4.62,0.22,12,0.05,512.00,10965.00,6460,20240625,-63.39,2090,20250407,13.16,2825,-16.28,20250220,2090,13.16,20250407,6460,-63.39,20240625,2090,13.16,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,N,00,N
20250414,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,55,2,2.38,25383995,10715,3.56,2370,2370,2355,3005,1625,2315,2369.01,10.77,0,-2830,2378,2346,2288,2256,2198,2362,2272,5376,690,5000,1660,5,1,96866418,2296,4.63,0.22,12,0.01,512.00,10965.00,6460,20240625,-63.31,2090,20250407,13.40,2825,-16.11,20250220,2090,13.40,20250407,6460,-63.31,20240625,2090,13.40,20250407,3.65,Y,001200,5000,5375 억,,10429833,N,N,11866,N,00,N
20250411,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2315,10,2,0.43,686648820,300681,49.97,2285,2320,2230,2995,1615,2305,2283.41,10.73,0,35589,2381,2342,2281,2242,2181,2362,2262,5376,690,5000,1650,5,1,96866418,2242,4.52,0.21,12,0.31,512.00,10965.00,6460,20240625,-64.16,2090,20250407,10.77,2825,-18.05,20250220,2090,10.77,20250407,6460,-64.16,20240625,2090,10.77,20250407,3.72,Y,001200,5000,5375 억,,10397204,N,N,11866,N,00,N
20250411,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2315,10,2,0.43,633150040,277525,46.12,2285,2320,2230,2995,1615,2305,2281.14,10.73,0,19287,2381,2342,2281,2242,2181,2362,2262,5376,690,5000,1650,5,1,96866418,2242,4.52,0.21,12,0.29,512.00,10965.00,6460,20240625,-64.16,2090,20250407,10.77,2825,-18.05,20250220,2090,10.77,20250407,6460,-64.16,20240625,2090,10.77,20250407,3.72,Y,001200,5000,5375 억,,10397204,N,N,14090,N,00,N
20250411,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2305,0,3,0.00,519213410,228263,37.93,2285,2310,2230,2995,1615,2305,2274.19,10.73,0,25631,2381,2342,2281,2242,2181,2362,2262,5376,690,5000,1650,5,1,96866418,2233,4.50,0.21,12,0.24,512.00,10965.00,6460,20240625,-64.32,2090,20250407,10.29,2825,-18.41,20250220,2090,10.29,20250407,6460,-64.32,20240625,2090,10.29,20250407,3.72,Y,001200,5000,5375 억,,10397204,N,N,14090,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 20250414 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2360 45 2 1.94 297499555 126060 41.92 2370 2385 2340 3005 1625 2315 2359.98 10.77 0 3513 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2286 4.61 0.22 12 0.13 512.00 10965.00 6460 20240625 -63.47 2090 20250407 12.92 2825 -16.46 20250220 2090 12.92 20250407 6460 -63.47 20240625 2090 12.92 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 3830 N 00 N
3 20250414 150116 55 40.00 KOSPI 증권 N N N Y 40 N 2350 35 2 1.51 271746775 115118 38.29 2370 2385 2340 3005 1625 2315 2360.59 10.77 0 5654 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2276 4.59 0.21 12 0.12 512.00 10965.00 6460 20240625 -63.62 2090 20250407 12.44 2825 -16.81 20250220 2090 12.44 20250407 6460 -63.62 20240625 2090 12.44 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N
4 20250414 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2350 35 2 1.51 245950075 104146 34.64 2370 2385 2340 3005 1625 2315 2361.59 10.77 0 6029 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2276 4.59 0.21 12 0.11 512.00 10965.00 6460 20240625 -63.62 2090 20250407 12.44 2825 -16.81 20250220 2090 12.44 20250407 6460 -63.62 20240625 2090 12.44 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N
5 20250414 130115 55 40.00 KOSPI 증권 N N N Y 40 N 2345 30 2 1.30 219615145 92935 30.91 2370 2385 2345 3005 1625 2315 2363.10 10.77 0 7354 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2272 4.58 0.21 12 0.10 512.00 10965.00 6460 20240625 -63.70 2090 20250407 12.20 2825 -16.99 20250220 2090 12.20 20250407 6460 -63.70 20240625 2090 12.20 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N
6 20250414 120115 55 40.00 KOSPI 증권 N N N Y 40 N 2355 40 2 1.73 193261325 81752 27.19 2370 2385 2345 3005 1625 2315 2364.00 10.77 0 14616 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2281 4.60 0.21 12 0.08 512.00 10965.00 6460 20240625 -63.54 2090 20250407 12.68 2825 -16.64 20250220 2090 12.68 20250407 6460 -63.54 20240625 2090 12.68 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N
7 20250414 110115 55 40.00 KOSPI 증권 N N N Y 40 N 2355 40 2 1.73 185008525 78247 26.02 2370 2385 2350 3005 1625 2315 2364.42 10.77 0 15038 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2281 4.60 0.21 12 0.08 512.00 10965.00 6460 20240625 -63.54 2090 20250407 12.68 2825 -16.64 20250220 2090 12.68 20250407 6460 -63.54 20240625 2090 12.68 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N
8 20250414 100115 55 40.00 KOSPI 증권 N N N Y 40 N 2365 50 2 2.16 126096415 53255 17.71 2370 2385 2350 3005 1625 2315 2367.79 10.77 0 9551 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2291 4.62 0.22 12 0.05 512.00 10965.00 6460 20240625 -63.39 2090 20250407 13.16 2825 -16.28 20250220 2090 13.16 20250407 6460 -63.39 20240625 2090 13.16 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N
9 20250414 090115 55 40.00 KOSPI 증권 N N N Y 40 N 2370 55 2 2.38 25383995 10715 3.56 2370 2370 2355 3005 1625 2315 2369.01 10.77 0 -2830 2378 2346 2288 2256 2198 2362 2272 5376 690 5000 1660 5 1 96866418 2296 4.63 0.22 12 0.01 512.00 10965.00 6460 20240625 -63.31 2090 20250407 13.40 2825 -16.11 20250220 2090 13.40 20250407 6460 -63.31 20240625 2090 13.40 20250407 3.65 Y 001200 5000 5375 억 10429833 N N 11866 N 00 N
10 20250411 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2315 10 2 0.43 686648820 300681 49.97 2285 2320 2230 2995 1615 2305 2283.41 10.73 0 35589 2381 2342 2281 2242 2181 2362 2262 5376 690 5000 1650 5 1 96866418 2242 4.52 0.21 12 0.31 512.00 10965.00 6460 20240625 -64.16 2090 20250407 10.77 2825 -18.05 20250220 2090 10.77 20250407 6460 -64.16 20240625 2090 10.77 20250407 3.72 Y 001200 5000 5375 억 10397204 N N 11866 N 00 N
11 20250411 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2315 10 2 0.43 633150040 277525 46.12 2285 2320 2230 2995 1615 2305 2281.14 10.73 0 19287 2381 2342 2281 2242 2181 2362 2262 5376 690 5000 1650 5 1 96866418 2242 4.52 0.21 12 0.29 512.00 10965.00 6460 20240625 -64.16 2090 20250407 10.77 2825 -18.05 20250220 2090 10.77 20250407 6460 -64.16 20240625 2090 10.77 20250407 3.72 Y 001200 5000 5375 억 10397204 N N 14090 N 00 N
12 20250411 140116 55 40.00 KOSPI 증권 N N N Y 40 N 2305 0 3 0.00 519213410 228263 37.93 2285 2310 2230 2995 1615 2305 2274.19 10.73 0 25631 2381 2342 2281 2242 2181 2362 2262 5376 690 5000 1650 5 1 96866418 2233 4.50 0.21 12 0.24 512.00 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 3.72 Y 001200 5000 5375 억 10397204 N N 14090 N 00 N