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
009810/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
20250414,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,1,2,0.32,67163448,216463,113.79,308,316,306,403,217,310,310.28,2.08,0,72256,322,316,311,305,300,313,302,152,93,100,180,1,1,151887500,472,-34.56,0.64,12,0.14,-9.00,484.00,1315,20240620,-76.35,295,20241115,5.42,425,-26.82,20250113,295,5.42,20250408,1315,-76.35,20240620,295,5.42,20241115,0.00,Y,009810,100,151 억,,3161350,N,N,3202,N,00,N
20250414,150239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,0,3,0.00,64067702,206483,108.54,308,316,306,403,217,310,310.28,2.08,0,70656,322,316,311,305,300,313,302,152,93,100,180,1,1,151887500,471,-34.44,0.64,12,0.14,-9.00,484.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,295,5.08,20250408,1315,-76.43,20240620,295,5.08,20241115,0.00,Y,009810,100,151 억,,3161350,N,N,2162,N,00,N
20250414,140239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-1,5,-0.32,63030794,203138,106.78,308,316,306,403,217,310,310.29,2.08,0,69102,322,316,311,305,300,313,302,152,93,100,180,1,1,151887500,469,-34.33,0.64,12,0.13,-9.00,484.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,295,4.75,20250408,1315,-76.50,20240620,295,4.75,20241115,0.00,Y,009810,100,151 억,,3161350,N,N,2162,N,00,N
20250414,130239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,0,3,0.00,56494424,181998,95.67,308,316,306,403,217,310,310.41,2.08,0,62834,322,316,311,305,300,313,302,152,93,100,180,1,1,151887500,471,-34.44,0.64,12,0.12,-9.00,484.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,295,5.08,20250408,1315,-76.43,20240620,295,5.08,20241115,0.00,Y,009810,100,151 억,,3161350,N,N,2162,N,00,N
20250414,120240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,0,3,0.00,53988133,173915,91.42,308,316,306,403,217,310,310.43,2.08,0,59986,322,316,311,305,300,313,302,152,93,100,180,1,1,151887500,471,-34.44,0.64,12,0.11,-9.00,484.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,295,5.08,20250408,1315,-76.43,20240620,295,5.08,20241115,0.00,Y,009810,100,151 억,,3161350,N,N,2162,N,00,N
20250414,110238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,4,2,1.29,17397742,55888,29.38,308,316,308,403,217,310,311.30,2.08,0,10410,322,316,311,305,300,313,302,152,93,100,180,1,1,151887500,477,-34.89,0.65,12,0.04,-9.00,484.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,295,6.44,20250408,1315,-76.12,20240620,295,6.44,20241115,0.00,Y,009810,100,151 억,,3161350,N,N,2162,N,00,N
20250414,100239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,4,2,1.29,13854010,44569,23.43,308,316,308,403,217,310,310.84,2.08,0,6848,322,316,311,305,300,313,302,152,93,100,180,1,1,151887500,477,-34.89,0.65,12,0.03,-9.00,484.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,295,6.44,20250408,1315,-76.12,20240620,295,6.44,20241115,0.00,Y,009810,100,151 억,,3161350,N,N,2162,N,00,N
20250414,090239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,1,2,0.32,3994000,12965,6.82,308,311,308,403,217,310,308.06,2.08,0,-344,322,316,311,305,300,313,302,152,93,100,180,1,1,151887500,472,-34.56,0.64,12,0.01,-9.00,484.00,1315,20240620,-76.35,295,20241115,5.42,425,-26.82,20250113,295,5.42,20250408,1315,-76.35,20240620,295,5.42,20241115,0.00,Y,009810,100,151 억,,3161350,N,N,2162,N,00,N
20250411,160237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,-7,5,-2.21,58855738,189802,96.67,317,317,306,412,222,317,310.09,2.08,0,-6412,327,322,313,308,299,324,310,152,95,100,190,1,1,151887500,471,-34.44,0.64,12,0.12,-9.00,484.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,295,5.08,20250408,1315,-76.43,20240620,295,5.08,20241115,0.00,Y,009810,100,151 억,,3163220,N,N,2162,N,00,N
20250411,150239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,-6,5,-1.89,54878988,176974,90.14,317,317,306,412,222,317,310.10,2.08,0,-1672,327,322,313,308,299,324,310,152,95,100,190,1,1,151887500,472,-34.56,0.64,12,0.12,-9.00,484.00,1315,20240620,-76.35,295,20241115,5.42,425,-26.82,20250113,295,5.42,20250408,1315,-76.35,20240620,295,5.42,20241115,0.00,Y,009810,100,151 억,,3163220,N,N,1407,N,00,N
20250411,140239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,-6,5,-1.89,38911513,125291,63.81,317,317,306,412,222,317,310.57,2.08,0,58,327,322,313,308,299,324,310,152,95,100,190,1,1,151887500,472,-34.56,0.64,12,0.08,-9.00,484.00,1315,20240620,-76.35,295,20241115,5.42,425,-26.82,20250113,295,5.42,20250408,1315,-76.35,20240620,295,5.42,20241115,0.00,Y,009810,100,151 억,,3163220,N,N,1407,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 160238 57 100.00 KOSPI 유통 N N N N N 311 1 2 0.32 67163448 216463 113.79 308 316 306 403 217 310 310.28 2.08 0 72256 322 316 311 305 300 313 302 152 93 100 180 1 1 151887500 472 -34.56 0.64 12 0.14 -9.00 484.00 1315 20240620 -76.35 295 20241115 5.42 425 -26.82 20250113 295 5.42 20250408 1315 -76.35 20240620 295 5.42 20241115 0.00 Y 009810 100 151 억 3161350 N N 3202 N 00 N
3 20250414 150239 57 100.00 KOSPI 유통 N N N N N 310 0 3 0.00 64067702 206483 108.54 308 316 306 403 217 310 310.28 2.08 0 70656 322 316 311 305 300 313 302 152 93 100 180 1 1 151887500 471 -34.44 0.64 12 0.14 -9.00 484.00 1315 20240620 -76.43 295 20241115 5.08 425 -27.06 20250113 295 5.08 20250408 1315 -76.43 20240620 295 5.08 20241115 0.00 Y 009810 100 151 억 3161350 N N 2162 N 00 N
4 20250414 140239 57 100.00 KOSPI 유통 N N N N N 309 -1 5 -0.32 63030794 203138 106.78 308 316 306 403 217 310 310.29 2.08 0 69102 322 316 311 305 300 313 302 152 93 100 180 1 1 151887500 469 -34.33 0.64 12 0.13 -9.00 484.00 1315 20240620 -76.50 295 20241115 4.75 425 -27.29 20250113 295 4.75 20250408 1315 -76.50 20240620 295 4.75 20241115 0.00 Y 009810 100 151 억 3161350 N N 2162 N 00 N
5 20250414 130239 57 100.00 KOSPI 유통 N N N N N 310 0 3 0.00 56494424 181998 95.67 308 316 306 403 217 310 310.41 2.08 0 62834 322 316 311 305 300 313 302 152 93 100 180 1 1 151887500 471 -34.44 0.64 12 0.12 -9.00 484.00 1315 20240620 -76.43 295 20241115 5.08 425 -27.06 20250113 295 5.08 20250408 1315 -76.43 20240620 295 5.08 20241115 0.00 Y 009810 100 151 억 3161350 N N 2162 N 00 N
6 20250414 120240 57 100.00 KOSPI 유통 N N N N N 310 0 3 0.00 53988133 173915 91.42 308 316 306 403 217 310 310.43 2.08 0 59986 322 316 311 305 300 313 302 152 93 100 180 1 1 151887500 471 -34.44 0.64 12 0.11 -9.00 484.00 1315 20240620 -76.43 295 20241115 5.08 425 -27.06 20250113 295 5.08 20250408 1315 -76.43 20240620 295 5.08 20241115 0.00 Y 009810 100 151 억 3161350 N N 2162 N 00 N
7 20250414 110238 57 100.00 KOSPI 유통 N N N N N 314 4 2 1.29 17397742 55888 29.38 308 316 308 403 217 310 311.30 2.08 0 10410 322 316 311 305 300 313 302 152 93 100 180 1 1 151887500 477 -34.89 0.65 12 0.04 -9.00 484.00 1315 20240620 -76.12 295 20241115 6.44 425 -26.12 20250113 295 6.44 20250408 1315 -76.12 20240620 295 6.44 20241115 0.00 Y 009810 100 151 억 3161350 N N 2162 N 00 N
8 20250414 100239 57 100.00 KOSPI 유통 N N N N N 314 4 2 1.29 13854010 44569 23.43 308 316 308 403 217 310 310.84 2.08 0 6848 322 316 311 305 300 313 302 152 93 100 180 1 1 151887500 477 -34.89 0.65 12 0.03 -9.00 484.00 1315 20240620 -76.12 295 20241115 6.44 425 -26.12 20250113 295 6.44 20250408 1315 -76.12 20240620 295 6.44 20241115 0.00 Y 009810 100 151 억 3161350 N N 2162 N 00 N
9 20250414 090239 57 100.00 KOSPI 유통 N N N N N 311 1 2 0.32 3994000 12965 6.82 308 311 308 403 217 310 308.06 2.08 0 -344 322 316 311 305 300 313 302 152 93 100 180 1 1 151887500 472 -34.56 0.64 12 0.01 -9.00 484.00 1315 20240620 -76.35 295 20241115 5.42 425 -26.82 20250113 295 5.42 20250408 1315 -76.35 20240620 295 5.42 20241115 0.00 Y 009810 100 151 억 3161350 N N 2162 N 00 N
10 20250411 160237 57 100.00 KOSPI 유통 N N N N N 310 -7 5 -2.21 58855738 189802 96.67 317 317 306 412 222 317 310.09 2.08 0 -6412 327 322 313 308 299 324 310 152 95 100 190 1 1 151887500 471 -34.44 0.64 12 0.12 -9.00 484.00 1315 20240620 -76.43 295 20241115 5.08 425 -27.06 20250113 295 5.08 20250408 1315 -76.43 20240620 295 5.08 20241115 0.00 Y 009810 100 151 억 3163220 N N 2162 N 00 N
11 20250411 150239 57 100.00 KOSPI 유통 N N N N N 311 -6 5 -1.89 54878988 176974 90.14 317 317 306 412 222 317 310.10 2.08 0 -1672 327 322 313 308 299 324 310 152 95 100 190 1 1 151887500 472 -34.56 0.64 12 0.12 -9.00 484.00 1315 20240620 -76.35 295 20241115 5.42 425 -26.82 20250113 295 5.42 20250408 1315 -76.35 20240620 295 5.42 20241115 0.00 Y 009810 100 151 억 3163220 N N 1407 N 00 N
12 20250411 140239 57 100.00 KOSPI 유통 N N N N N 311 -6 5 -1.89 38911513 125291 63.81 317 317 306 412 222 317 310.57 2.08 0 58 327 322 313 308 299 324 310 152 95 100 190 1 1 151887500 472 -34.56 0.64 12 0.08 -9.00 484.00 1315 20240620 -76.35 295 20241115 5.42 425 -26.82 20250113 295 5.42 20250408 1315 -76.35 20240620 295 5.42 20241115 0.00 Y 009810 100 151 억 3163220 N N 1407 N 00 N