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
010420/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
20250414,160242,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1889,2,2,0.11,440448940,233252,79.56,1887,1889,1887,2450,1321,1887,1888.30,0.41,0,7089,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,16.01,0.88,12,1.14,118.00,2155.00,1889,20250414,0.00,910,20240806,107.58,1889,0.00,20250414,1071,76.38,20250103,1889,0.00,20250414,910,107.58,20240806,0.03,Y,010420,500,102 억,,83876,N,N,1800,N,00,N
20250414,150243,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1888,1,2,0.05,390594453,206860,70.56,1887,1889,1887,2450,1321,1887,1888.21,0.41,0,7603,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,16.00,0.88,12,1.01,118.00,2155.00,1889,20250414,-0.05,910,20240806,107.47,1889,-0.05,20250414,1071,76.28,20250103,1889,-0.05,20250414,910,107.47,20240806,0.03,Y,010420,500,102 억,,83876,N,N,594,N,00,N
20250414,140243,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1889,2,2,0.11,319157339,169042,57.66,1887,1889,1887,2450,1321,1887,1888.04,0.41,0,1812,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,16.01,0.88,12,0.82,118.00,2155.00,1889,20250414,0.00,910,20240806,107.58,1889,0.00,20250414,1071,76.38,20250103,1889,0.00,20250414,910,107.58,20240806,0.03,Y,010420,500,102 억,,83876,N,N,594,N,00,N
20250414,130243,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1888,1,2,0.05,301445281,159662,54.46,1887,1889,1887,2450,1321,1887,1888.02,0.41,0,1826,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,16.00,0.88,12,0.78,118.00,2155.00,1889,20250414,-0.05,910,20240806,107.47,1889,-0.05,20250414,1071,76.28,20250103,1889,-0.05,20250414,910,107.47,20240806,0.03,Y,010420,500,102 억,,83876,N,N,594,N,00,N
20250414,120243,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1889,2,2,0.11,289587960,153382,52.32,1887,1889,1887,2450,1321,1887,1888.02,0.41,0,1875,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,16.01,0.88,12,0.75,118.00,2155.00,1889,20250414,0.00,910,20240806,107.58,1889,0.00,20250414,1071,76.38,20250103,1889,0.00,20250414,910,107.58,20240806,0.03,Y,010420,500,102 억,,83876,N,N,594,N,00,N
20250414,110242,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1889,2,2,0.11,271642246,143877,49.08,1887,1889,1887,2450,1321,1887,1888.02,0.41,0,1731,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,16.01,0.88,12,0.70,118.00,2155.00,1889,20250414,0.00,910,20240806,107.58,1889,0.00,20250414,1071,76.38,20250103,1889,0.00,20250414,910,107.58,20240806,0.03,Y,010420,500,102 억,,83876,N,N,594,N,00,N
20250414,100243,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1889,2,2,0.11,266253473,141024,48.10,1887,1889,1887,2450,1321,1887,1888.00,0.41,0,1433,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,16.01,0.88,12,0.69,118.00,2155.00,1889,20250414,0.00,910,20240806,107.58,1889,0.00,20250414,1071,76.38,20250103,1889,0.00,20250414,910,107.58,20240806,0.03,Y,010420,500,102 억,,83876,N,N,594,N,00,N
20250414,090243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1887,0,3,0.00,675546,358,0.12,1887,1887,1887,2450,1321,1887,1887.00,0.41,0,0,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,15.99,0.88,12,0.00,118.00,2155.00,1888,20250410,-0.05,910,20240806,107.36,1888,-0.05,20250410,1071,76.19,20250103,1888,-0.05,20250410,910,107.36,20240806,0.03,Y,010420,500,102 억,,83876,N,N,594,N,00,N
20250411,160241,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1887,0,3,0.00,553197895,293177,111.92,1887,1888,1886,2450,1321,1887,1886.91,0.45,0,-8725,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,15.99,0.88,12,1.43,118.00,2155.00,1888,20250410,-0.05,910,20240806,107.36,1888,0.00,20250410,1071,76.19,20250103,1888,-0.05,20250410,910,107.36,20240806,0.03,Y,010420,500,102 억,,93231,N,N,594,N,00,N
20250411,150242,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1888,1,2,0.05,536905506,284543,108.62,1887,1888,1886,2450,1321,1887,1886.90,0.45,0,-9897,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,16.00,0.88,12,1.39,118.00,2155.00,1888,20250410,0.00,910,20240806,107.47,1888,0.00,20250410,1071,76.28,20250103,1888,0.00,20250410,910,107.47,20240806,0.03,Y,010420,500,102 억,,93231,N,N,20,N,00,N
20250411,140243,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1887,0,3,0.00,535004872,283536,108.24,1887,1888,1886,2450,1321,1887,1886.90,0.45,0,-10161,1889,1888,1887,1886,1885,1888,1886,102,563,500,1280,1,1,20493012,387,15.99,0.88,12,1.38,118.00,2155.00,1888,20250410,-0.05,910,20240806,107.36,1888,0.00,20250410,1071,76.19,20250103,1888,-0.05,20250410,910,107.36,20240806,0.03,Y,010420,500,102 억,,93231,N,N,20,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 160242 57 100.00 KOSPI 신고가 유통 N N N N N 1889 2 2 0.11 440448940 233252 79.56 1887 1889 1887 2450 1321 1887 1888.30 0.41 0 7089 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 16.01 0.88 12 1.14 118.00 2155.00 1889 20250414 0.00 910 20240806 107.58 1889 0.00 20250414 1071 76.38 20250103 1889 0.00 20250414 910 107.58 20240806 0.03 Y 010420 500 102 억 83876 N N 1800 N 00 N
3 20250414 150243 57 100.00 KOSPI 신고가 유통 N N N N N 1888 1 2 0.05 390594453 206860 70.56 1887 1889 1887 2450 1321 1887 1888.21 0.41 0 7603 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 16.00 0.88 12 1.01 118.00 2155.00 1889 20250414 -0.05 910 20240806 107.47 1889 -0.05 20250414 1071 76.28 20250103 1889 -0.05 20250414 910 107.47 20240806 0.03 Y 010420 500 102 억 83876 N N 594 N 00 N
4 20250414 140243 57 100.00 KOSPI 신고가 유통 N N N N N 1889 2 2 0.11 319157339 169042 57.66 1887 1889 1887 2450 1321 1887 1888.04 0.41 0 1812 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 16.01 0.88 12 0.82 118.00 2155.00 1889 20250414 0.00 910 20240806 107.58 1889 0.00 20250414 1071 76.38 20250103 1889 0.00 20250414 910 107.58 20240806 0.03 Y 010420 500 102 억 83876 N N 594 N 00 N
5 20250414 130243 57 100.00 KOSPI 신고가 유통 N N N N N 1888 1 2 0.05 301445281 159662 54.46 1887 1889 1887 2450 1321 1887 1888.02 0.41 0 1826 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 16.00 0.88 12 0.78 118.00 2155.00 1889 20250414 -0.05 910 20240806 107.47 1889 -0.05 20250414 1071 76.28 20250103 1889 -0.05 20250414 910 107.47 20240806 0.03 Y 010420 500 102 억 83876 N N 594 N 00 N
6 20250414 120243 57 100.00 KOSPI 신고가 유통 N N N N N 1889 2 2 0.11 289587960 153382 52.32 1887 1889 1887 2450 1321 1887 1888.02 0.41 0 1875 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 16.01 0.88 12 0.75 118.00 2155.00 1889 20250414 0.00 910 20240806 107.58 1889 0.00 20250414 1071 76.38 20250103 1889 0.00 20250414 910 107.58 20240806 0.03 Y 010420 500 102 억 83876 N N 594 N 00 N
7 20250414 110242 57 100.00 KOSPI 신고가 유통 N N N N N 1889 2 2 0.11 271642246 143877 49.08 1887 1889 1887 2450 1321 1887 1888.02 0.41 0 1731 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 16.01 0.88 12 0.70 118.00 2155.00 1889 20250414 0.00 910 20240806 107.58 1889 0.00 20250414 1071 76.38 20250103 1889 0.00 20250414 910 107.58 20240806 0.03 Y 010420 500 102 억 83876 N N 594 N 00 N
8 20250414 100243 57 100.00 KOSPI 신고가 유통 N N N N N 1889 2 2 0.11 266253473 141024 48.10 1887 1889 1887 2450 1321 1887 1888.00 0.41 0 1433 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 16.01 0.88 12 0.69 118.00 2155.00 1889 20250414 0.00 910 20240806 107.58 1889 0.00 20250414 1071 76.38 20250103 1889 0.00 20250414 910 107.58 20240806 0.03 Y 010420 500 102 억 83876 N N 594 N 00 N
9 20250414 090243 57 100.00 KOSPI 유통 N N N N N 1887 0 3 0.00 675546 358 0.12 1887 1887 1887 2450 1321 1887 1887.00 0.41 0 0 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 15.99 0.88 12 0.00 118.00 2155.00 1888 20250410 -0.05 910 20240806 107.36 1888 -0.05 20250410 1071 76.19 20250103 1888 -0.05 20250410 910 107.36 20240806 0.03 Y 010420 500 102 억 83876 N N 594 N 00 N
10 20250411 160241 57 100.00 KOSPI 신고가 유통 N N N N N 1887 0 3 0.00 553197895 293177 111.92 1887 1888 1886 2450 1321 1887 1886.91 0.45 0 -8725 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 15.99 0.88 12 1.43 118.00 2155.00 1888 20250410 -0.05 910 20240806 107.36 1888 0.00 20250410 1071 76.19 20250103 1888 -0.05 20250410 910 107.36 20240806 0.03 Y 010420 500 102 억 93231 N N 594 N 00 N
11 20250411 150242 57 100.00 KOSPI 신고가 유통 N N N N N 1888 1 2 0.05 536905506 284543 108.62 1887 1888 1886 2450 1321 1887 1886.90 0.45 0 -9897 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 16.00 0.88 12 1.39 118.00 2155.00 1888 20250410 0.00 910 20240806 107.47 1888 0.00 20250410 1071 76.28 20250103 1888 0.00 20250410 910 107.47 20240806 0.03 Y 010420 500 102 억 93231 N N 20 N 00 N
12 20250411 140243 57 100.00 KOSPI 신고가 유통 N N N N N 1887 0 3 0.00 535004872 283536 108.24 1887 1888 1886 2450 1321 1887 1886.90 0.45 0 -10161 1889 1888 1887 1886 1885 1888 1886 102 563 500 1280 1 1 20493012 387 15.99 0.88 12 1.38 118.00 2155.00 1888 20250410 -0.05 910 20240806 107.36 1888 0.00 20250410 1071 76.19 20250103 1888 -0.05 20250410 910 107.36 20240806 0.03 Y 010420 500 102 억 93231 N N 20 N 00 N