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
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
20250414,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5500,50,2,0.92,324126950,59185,72.41,5440,5510,5440,7080,3820,5450,5476.49,3.31,0,24388,5536,5492,5426,5382,5316,5515,5405,3092,1630,5000,3810,10,1,61833044,3401,6.27,0.17,12,0.10,877.00,31591.00,8290,20240923,-33.66,5180,20250409,6.18,6850,-19.71,20250114,5180,6.18,20250409,9270,-40.67,20240923,5180,6.18,20250409,0.52,Y,001500,5000,3091 억,,2048225,N,N,2071,N,00,N
20250414,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5490,40,2,0.73,276683810,50559,61.86,5440,5500,5440,7080,3820,5450,5472.49,3.31,0,18966,5536,5492,5426,5382,5316,5515,5405,3092,1630,5000,3810,10,1,61833044,3395,6.26,0.17,12,0.08,877.00,31591.00,8290,20240923,-33.78,5180,20250409,5.98,6850,-19.85,20250114,5180,5.98,20250409,9270,-40.78,20240923,5180,5.98,20250409,0.52,Y,001500,5000,3091 억,,2048225,N,N,2071,N,00,N
20250414,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5480,30,2,0.55,258534730,47255,57.81,5440,5500,5440,7080,3820,5450,5471.06,3.31,0,17244,5536,5492,5426,5382,5316,5515,5405,3092,1630,5000,3810,10,1,61833044,3388,6.25,0.17,12,0.08,877.00,31591.00,8290,20240923,-33.90,5180,20250409,5.79,6850,-20.00,20250114,5180,5.79,20250409,9270,-40.88,20240923,5180,5.79,20250409,0.52,Y,001500,5000,3091 억,,2048225,N,N,2071,N,00,N
20250414,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5490,40,2,0.73,217107000,39694,48.56,5440,5500,5440,7080,3820,5450,5469.52,3.31,0,11811,5536,5492,5426,5382,5316,5515,5405,3092,1630,5000,3810,10,1,61833044,3395,6.26,0.17,12,0.06,877.00,31591.00,8290,20240923,-33.78,5180,20250409,5.98,6850,-19.85,20250114,5180,5.98,20250409,9270,-40.78,20240923,5180,5.98,20250409,0.52,Y,001500,5000,3091 억,,2048225,N,N,2071,N,00,N
20250414,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5480,30,2,0.55,193214880,35340,43.24,5440,5490,5440,7080,3820,5450,5467.31,3.31,0,9972,5536,5492,5426,5382,5316,5515,5405,3092,1630,5000,3810,10,1,61833044,3388,6.25,0.17,12,0.06,877.00,31591.00,8290,20240923,-33.90,5180,20250409,5.79,6850,-20.00,20250114,5180,5.79,20250409,9270,-40.88,20240923,5180,5.79,20250409,0.52,Y,001500,5000,3091 억,,2048225,N,N,2071,N,00,N
20250414,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5470,20,2,0.37,134304170,24581,30.07,5440,5490,5440,7080,3820,5450,5463.74,3.31,0,6531,5536,5492,5426,5382,5316,5515,5405,3092,1630,5000,3810,10,1,61833044,3382,6.24,0.17,12,0.04,877.00,31591.00,8290,20240923,-34.02,5180,20250409,5.60,6850,-20.15,20250114,5180,5.60,20250409,9270,-40.99,20240923,5180,5.60,20250409,0.52,Y,001500,5000,3091 억,,2048225,N,N,2071,N,00,N
20250414,100120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5450,0,3,0.00,69952970,12792,15.65,5440,5490,5440,7080,3820,5450,5468.49,3.31,0,6721,5536,5492,5426,5382,5316,5515,5405,3092,1630,5000,3810,10,1,61833044,3370,6.21,0.17,12,0.02,877.00,31591.00,8290,20240923,-34.26,5180,20250409,5.21,6850,-20.44,20250114,5180,5.21,20250409,9270,-41.21,20240923,5180,5.21,20250409,0.52,Y,001500,5000,3091 억,,2048225,N,N,2071,N,00,N
20250414,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5470,20,2,0.37,544430,100,0.12,5440,5470,5440,7080,3820,5450,5444.30,3.31,0,18,5536,5492,5426,5382,5316,5515,5405,3092,1630,5000,3810,10,1,61833044,3382,6.24,0.17,12,0.00,877.00,31591.00,8290,20240923,-34.02,5180,20250409,5.60,6850,-20.15,20250114,5180,5.60,20250409,9270,-40.99,20240923,5180,5.60,20250409,0.52,Y,001500,5000,3091 억,,2048225,N,N,2071,N,00,N
20250411,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5450,10,2,0.18,444095710,81736,40.79,5390,5470,5360,7070,3810,5440,5433.27,3.33,0,-7461,5526,5482,5426,5382,5326,5505,5405,3092,1630,5000,3800,10,1,61833044,3370,6.21,0.17,12,0.13,877.00,31591.00,8290,20240923,-34.26,5180,20250409,5.21,6850,-20.44,20250114,5180,5.21,20250409,9270,-41.21,20240923,5180,5.21,20250409,0.54,Y,001500,5000,3091 억,,2059182,N,N,2071,N,00,N
20250411,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5450,10,2,0.18,431912060,79500,39.67,5390,5470,5360,7070,3810,5440,5432.86,3.33,0,-6781,5526,5482,5426,5382,5326,5505,5405,3092,1630,5000,3800,10,1,61833044,3370,6.21,0.17,12,0.13,877.00,31591.00,8290,20240923,-34.26,5180,20250409,5.21,6850,-20.44,20250114,5180,5.21,20250409,9270,-41.21,20240923,5180,5.21,20250409,0.54,Y,001500,5000,3091 억,,2059182,N,N,360,N,00,N
20250411,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5450,10,2,0.18,395550940,72821,36.34,5390,5470,5360,7070,3810,5440,5431.83,3.33,0,-5650,5526,5482,5426,5382,5326,5505,5405,3092,1630,5000,3800,10,1,61833044,3370,6.21,0.17,12,0.12,877.00,31591.00,8290,20240923,-34.26,5180,20250409,5.21,6850,-20.44,20250114,5180,5.21,20250409,9270,-41.21,20240923,5180,5.21,20250409,0.54,Y,001500,5000,3091 억,,2059182,N,N,360,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 160120 57 100.00 KOSPI 증권 N N N N N 5500 50 2 0.92 324126950 59185 72.41 5440 5510 5440 7080 3820 5450 5476.49 3.31 0 24388 5536 5492 5426 5382 5316 5515 5405 3092 1630 5000 3810 10 1 61833044 3401 6.27 0.17 12 0.10 877.00 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 0.52 Y 001500 5000 3091 억 2048225 N N 2071 N 00 N
3 20250414 150120 57 100.00 KOSPI 증권 N N N N N 5490 40 2 0.73 276683810 50559 61.86 5440 5500 5440 7080 3820 5450 5472.49 3.31 0 18966 5536 5492 5426 5382 5316 5515 5405 3092 1630 5000 3810 10 1 61833044 3395 6.26 0.17 12 0.08 877.00 31591.00 8290 20240923 -33.78 5180 20250409 5.98 6850 -19.85 20250114 5180 5.98 20250409 9270 -40.78 20240923 5180 5.98 20250409 0.52 Y 001500 5000 3091 억 2048225 N N 2071 N 00 N
4 20250414 140120 57 100.00 KOSPI 증권 N N N N N 5480 30 2 0.55 258534730 47255 57.81 5440 5500 5440 7080 3820 5450 5471.06 3.31 0 17244 5536 5492 5426 5382 5316 5515 5405 3092 1630 5000 3810 10 1 61833044 3388 6.25 0.17 12 0.08 877.00 31591.00 8290 20240923 -33.90 5180 20250409 5.79 6850 -20.00 20250114 5180 5.79 20250409 9270 -40.88 20240923 5180 5.79 20250409 0.52 Y 001500 5000 3091 억 2048225 N N 2071 N 00 N
5 20250414 130120 57 100.00 KOSPI 증권 N N N N N 5490 40 2 0.73 217107000 39694 48.56 5440 5500 5440 7080 3820 5450 5469.52 3.31 0 11811 5536 5492 5426 5382 5316 5515 5405 3092 1630 5000 3810 10 1 61833044 3395 6.26 0.17 12 0.06 877.00 31591.00 8290 20240923 -33.78 5180 20250409 5.98 6850 -19.85 20250114 5180 5.98 20250409 9270 -40.78 20240923 5180 5.98 20250409 0.52 Y 001500 5000 3091 억 2048225 N N 2071 N 00 N
6 20250414 120120 57 100.00 KOSPI 증권 N N N N N 5480 30 2 0.55 193214880 35340 43.24 5440 5490 5440 7080 3820 5450 5467.31 3.31 0 9972 5536 5492 5426 5382 5316 5515 5405 3092 1630 5000 3810 10 1 61833044 3388 6.25 0.17 12 0.06 877.00 31591.00 8290 20240923 -33.90 5180 20250409 5.79 6850 -20.00 20250114 5180 5.79 20250409 9270 -40.88 20240923 5180 5.79 20250409 0.52 Y 001500 5000 3091 억 2048225 N N 2071 N 00 N
7 20250414 110120 57 100.00 KOSPI 증권 N N N N N 5470 20 2 0.37 134304170 24581 30.07 5440 5490 5440 7080 3820 5450 5463.74 3.31 0 6531 5536 5492 5426 5382 5316 5515 5405 3092 1630 5000 3810 10 1 61833044 3382 6.24 0.17 12 0.04 877.00 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 0.52 Y 001500 5000 3091 억 2048225 N N 2071 N 00 N
8 20250414 100120 57 100.00 KOSPI 증권 N N N N N 5450 0 3 0.00 69952970 12792 15.65 5440 5490 5440 7080 3820 5450 5468.49 3.31 0 6721 5536 5492 5426 5382 5316 5515 5405 3092 1630 5000 3810 10 1 61833044 3370 6.21 0.17 12 0.02 877.00 31591.00 8290 20240923 -34.26 5180 20250409 5.21 6850 -20.44 20250114 5180 5.21 20250409 9270 -41.21 20240923 5180 5.21 20250409 0.52 Y 001500 5000 3091 억 2048225 N N 2071 N 00 N
9 20250414 090120 57 100.00 KOSPI 증권 N N N N N 5470 20 2 0.37 544430 100 0.12 5440 5470 5440 7080 3820 5450 5444.30 3.31 0 18 5536 5492 5426 5382 5316 5515 5405 3092 1630 5000 3810 10 1 61833044 3382 6.24 0.17 12 0.00 877.00 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 0.52 Y 001500 5000 3091 억 2048225 N N 2071 N 00 N
10 20250411 160120 57 100.00 KOSPI 증권 N N N N N 5450 10 2 0.18 444095710 81736 40.79 5390 5470 5360 7070 3810 5440 5433.27 3.33 0 -7461 5526 5482 5426 5382 5326 5505 5405 3092 1630 5000 3800 10 1 61833044 3370 6.21 0.17 12 0.13 877.00 31591.00 8290 20240923 -34.26 5180 20250409 5.21 6850 -20.44 20250114 5180 5.21 20250409 9270 -41.21 20240923 5180 5.21 20250409 0.54 Y 001500 5000 3091 억 2059182 N N 2071 N 00 N
11 20250411 150120 57 100.00 KOSPI 증권 N N N N N 5450 10 2 0.18 431912060 79500 39.67 5390 5470 5360 7070 3810 5440 5432.86 3.33 0 -6781 5526 5482 5426 5382 5326 5505 5405 3092 1630 5000 3800 10 1 61833044 3370 6.21 0.17 12 0.13 877.00 31591.00 8290 20240923 -34.26 5180 20250409 5.21 6850 -20.44 20250114 5180 5.21 20250409 9270 -41.21 20240923 5180 5.21 20250409 0.54 Y 001500 5000 3091 억 2059182 N N 360 N 00 N
12 20250411 140120 57 100.00 KOSPI 증권 N N N N N 5450 10 2 0.18 395550940 72821 36.34 5390 5470 5360 7070 3810 5440 5431.83 3.33 0 -5650 5526 5482 5426 5382 5326 5505 5405 3092 1630 5000 3800 10 1 61833044 3370 6.21 0.17 12 0.12 877.00 31591.00 8290 20240923 -34.26 5180 20250409 5.21 6850 -20.44 20250114 5180 5.21 20250409 9270 -41.21 20240923 5180 5.21 20250409 0.54 Y 001500 5000 3091 억 2059182 N N 360 N 00 N