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
011760/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
20250414,160251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,20950,100,2,0.48,424782375,20256,66.71,21000,21150,20750,27100,14600,20850,20970.69,10.85,0,-823,21616,21232,20616,20232,19616,21425,20425,661,6250,5000,15420,50,1,13228966,2771,2.29,0.41,12,0.15,9152.00,50876.00,26200,20250226,-20.04,16130,20240417,29.88,26200,-20.04,20250226,18700,12.03,20250109,26200,-20.04,20250226,16130,29.88,20240417,1.67,Y,011760,5000,661 억,,1434766,N,N,538,N,00,N
20250414,150252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21050,200,2,0.96,410099225,19555,64.40,21000,21150,20750,27100,14600,20850,20971.58,10.85,0,-999,21616,21232,20616,20232,19616,21425,20425,661,6250,5000,15420,50,1,13228966,2785,2.30,0.41,12,0.15,9152.00,50876.00,26200,20250226,-19.66,16130,20240417,30.50,26200,-19.66,20250226,18700,12.57,20250109,26200,-19.66,20250226,16130,30.50,20240417,1.67,Y,011760,5000,661 억,,1434766,N,N,568,N,00,N
20250414,140252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,20950,100,2,0.48,365846025,17444,57.45,21000,21150,20750,27100,14600,20850,20972.60,10.85,0,-1612,21616,21232,20616,20232,19616,21425,20425,661,6250,5000,15420,50,1,13228966,2771,2.29,0.41,12,0.13,9152.00,50876.00,26200,20250226,-20.04,16130,20240417,29.88,26200,-20.04,20250226,18700,12.03,20250109,26200,-20.04,20250226,16130,29.88,20240417,1.67,Y,011760,5000,661 억,,1434766,N,N,568,N,00,N
20250414,130252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,20950,100,2,0.48,305593775,14567,47.97,21000,21150,20750,27100,14600,20850,20978.50,10.85,0,-2285,21616,21232,20616,20232,19616,21425,20425,661,6250,5000,15420,50,1,13228966,2771,2.29,0.41,12,0.11,9152.00,50876.00,26200,20250226,-20.04,16130,20240417,29.88,26200,-20.04,20250226,18700,12.03,20250109,26200,-20.04,20250226,16130,29.88,20240417,1.67,Y,011760,5000,661 억,,1434766,N,N,568,N,00,N
20250414,120252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,20950,100,2,0.48,270338425,12881,42.42,21000,21150,20750,27100,14600,20850,20987.38,10.85,0,-2885,21616,21232,20616,20232,19616,21425,20425,661,6250,5000,15420,50,1,13228966,2771,2.29,0.41,12,0.10,9152.00,50876.00,26200,20250226,-20.04,16130,20240417,29.88,26200,-20.04,20250226,18700,12.03,20250109,26200,-20.04,20250226,16130,29.88,20240417,1.67,Y,011760,5000,661 억,,1434766,N,N,568,N,00,N
20250414,110251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21050,200,2,0.96,236104050,11250,37.05,21000,21150,20750,27100,14600,20850,20987.03,10.85,0,-3065,21616,21232,20616,20232,19616,21425,20425,661,6250,5000,15420,50,1,13228966,2785,2.30,0.41,12,0.09,9152.00,50876.00,26200,20250226,-19.66,16130,20240417,30.50,26200,-19.66,20250226,18700,12.57,20250109,26200,-19.66,20250226,16130,30.50,20240417,1.67,Y,011760,5000,661 억,,1434766,N,N,568,N,00,N
20250414,100252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21000,150,2,0.72,164546150,7848,25.85,21000,21100,20750,27100,14600,20850,20966.63,10.85,0,-752,21616,21232,20616,20232,19616,21425,20425,661,6250,5000,15420,50,1,13228966,2778,2.29,0.41,12,0.06,9152.00,50876.00,26200,20250226,-19.85,16130,20240417,30.19,26200,-19.85,20250226,18700,12.30,20250109,26200,-19.85,20250226,16130,30.19,20240417,1.67,Y,011760,5000,661 억,,1434766,N,N,568,N,00,N
20250414,090252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,20950,100,2,0.48,28399400,1353,4.46,21000,21050,20900,27100,14600,20850,20989.95,10.85,0,-359,21616,21232,20616,20232,19616,21425,20425,661,6250,5000,15420,50,1,13228966,2771,2.29,0.41,12,0.01,9152.00,50876.00,26200,20250226,-20.04,16130,20240417,29.88,26200,-20.04,20250226,18700,12.03,20250109,26200,-20.04,20250226,16130,29.88,20240417,1.67,Y,011760,5000,661 억,,1434766,N,N,568,N,00,N
20250411,160250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,20850,300,2,1.46,626445800,30364,58.45,20000,21000,20000,26700,14400,20550,20631.20,10.89,0,-6598,21090,20820,20280,20010,19470,20955,20145,661,6150,5000,15200,50,1,13228966,2758,2.28,0.41,12,0.23,9152.00,50876.00,26200,20250226,-20.42,16130,20240417,29.26,26200,-20.42,20250226,18700,11.50,20250109,26200,-20.42,20250226,16130,29.26,20240417,1.78,Y,011760,5000,661 억,,1439999,N,N,568,N,00,N
20250411,150251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,20850,300,2,1.46,598080950,29004,55.83,20000,21000,20000,26700,14400,20550,20620.64,10.89,0,-6266,21090,20820,20280,20010,19470,20955,20145,661,6150,5000,15200,50,1,13228966,2758,2.28,0.41,12,0.22,9152.00,50876.00,26200,20250226,-20.42,16130,20240417,29.26,26200,-20.42,20250226,18700,11.50,20250109,26200,-20.42,20250226,16130,29.26,20240417,1.78,Y,011760,5000,661 억,,1439999,N,N,673,N,00,N
20250411,140252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,20750,200,2,0.97,437579300,21320,41.04,20000,20800,20000,26700,14400,20550,20524.36,10.89,0,-3872,21090,20820,20280,20010,19470,20955,20145,661,6150,5000,15200,50,1,13228966,2745,2.27,0.41,12,0.16,9152.00,50876.00,26200,20250226,-20.80,16130,20240417,28.64,26200,-20.80,20250226,18700,10.96,20250109,26200,-20.80,20250226,16130,28.64,20240417,1.78,Y,011760,5000,661 억,,1439999,N,N,673,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 160251 55 60.00 KOSPI 유통 N N N Y 60 N 20950 100 2 0.48 424782375 20256 66.71 21000 21150 20750 27100 14600 20850 20970.69 10.85 0 -823 21616 21232 20616 20232 19616 21425 20425 661 6250 5000 15420 50 1 13228966 2771 2.29 0.41 12 0.15 9152.00 50876.00 26200 20250226 -20.04 16130 20240417 29.88 26200 -20.04 20250226 18700 12.03 20250109 26200 -20.04 20250226 16130 29.88 20240417 1.67 Y 011760 5000 661 억 1434766 N N 538 N 00 N
3 20250414 150252 55 60.00 KOSPI 유통 N N N Y 60 N 21050 200 2 0.96 410099225 19555 64.40 21000 21150 20750 27100 14600 20850 20971.58 10.85 0 -999 21616 21232 20616 20232 19616 21425 20425 661 6250 5000 15420 50 1 13228966 2785 2.30 0.41 12 0.15 9152.00 50876.00 26200 20250226 -19.66 16130 20240417 30.50 26200 -19.66 20250226 18700 12.57 20250109 26200 -19.66 20250226 16130 30.50 20240417 1.67 Y 011760 5000 661 억 1434766 N N 568 N 00 N
4 20250414 140252 55 60.00 KOSPI 유통 N N N Y 60 N 20950 100 2 0.48 365846025 17444 57.45 21000 21150 20750 27100 14600 20850 20972.60 10.85 0 -1612 21616 21232 20616 20232 19616 21425 20425 661 6250 5000 15420 50 1 13228966 2771 2.29 0.41 12 0.13 9152.00 50876.00 26200 20250226 -20.04 16130 20240417 29.88 26200 -20.04 20250226 18700 12.03 20250109 26200 -20.04 20250226 16130 29.88 20240417 1.67 Y 011760 5000 661 억 1434766 N N 568 N 00 N
5 20250414 130252 55 60.00 KOSPI 유통 N N N Y 60 N 20950 100 2 0.48 305593775 14567 47.97 21000 21150 20750 27100 14600 20850 20978.50 10.85 0 -2285 21616 21232 20616 20232 19616 21425 20425 661 6250 5000 15420 50 1 13228966 2771 2.29 0.41 12 0.11 9152.00 50876.00 26200 20250226 -20.04 16130 20240417 29.88 26200 -20.04 20250226 18700 12.03 20250109 26200 -20.04 20250226 16130 29.88 20240417 1.67 Y 011760 5000 661 억 1434766 N N 568 N 00 N
6 20250414 120252 55 60.00 KOSPI 유통 N N N Y 60 N 20950 100 2 0.48 270338425 12881 42.42 21000 21150 20750 27100 14600 20850 20987.38 10.85 0 -2885 21616 21232 20616 20232 19616 21425 20425 661 6250 5000 15420 50 1 13228966 2771 2.29 0.41 12 0.10 9152.00 50876.00 26200 20250226 -20.04 16130 20240417 29.88 26200 -20.04 20250226 18700 12.03 20250109 26200 -20.04 20250226 16130 29.88 20240417 1.67 Y 011760 5000 661 억 1434766 N N 568 N 00 N
7 20250414 110251 55 60.00 KOSPI 유통 N N N Y 60 N 21050 200 2 0.96 236104050 11250 37.05 21000 21150 20750 27100 14600 20850 20987.03 10.85 0 -3065 21616 21232 20616 20232 19616 21425 20425 661 6250 5000 15420 50 1 13228966 2785 2.30 0.41 12 0.09 9152.00 50876.00 26200 20250226 -19.66 16130 20240417 30.50 26200 -19.66 20250226 18700 12.57 20250109 26200 -19.66 20250226 16130 30.50 20240417 1.67 Y 011760 5000 661 억 1434766 N N 568 N 00 N
8 20250414 100252 55 60.00 KOSPI 유통 N N N Y 60 N 21000 150 2 0.72 164546150 7848 25.85 21000 21100 20750 27100 14600 20850 20966.63 10.85 0 -752 21616 21232 20616 20232 19616 21425 20425 661 6250 5000 15420 50 1 13228966 2778 2.29 0.41 12 0.06 9152.00 50876.00 26200 20250226 -19.85 16130 20240417 30.19 26200 -19.85 20250226 18700 12.30 20250109 26200 -19.85 20250226 16130 30.19 20240417 1.67 Y 011760 5000 661 억 1434766 N N 568 N 00 N
9 20250414 090252 55 60.00 KOSPI 유통 N N N Y 60 N 20950 100 2 0.48 28399400 1353 4.46 21000 21050 20900 27100 14600 20850 20989.95 10.85 0 -359 21616 21232 20616 20232 19616 21425 20425 661 6250 5000 15420 50 1 13228966 2771 2.29 0.41 12 0.01 9152.00 50876.00 26200 20250226 -20.04 16130 20240417 29.88 26200 -20.04 20250226 18700 12.03 20250109 26200 -20.04 20250226 16130 29.88 20240417 1.67 Y 011760 5000 661 억 1434766 N N 568 N 00 N
10 20250411 160250 55 60.00 KOSPI 유통 N N N Y 60 N 20850 300 2 1.46 626445800 30364 58.45 20000 21000 20000 26700 14400 20550 20631.20 10.89 0 -6598 21090 20820 20280 20010 19470 20955 20145 661 6150 5000 15200 50 1 13228966 2758 2.28 0.41 12 0.23 9152.00 50876.00 26200 20250226 -20.42 16130 20240417 29.26 26200 -20.42 20250226 18700 11.50 20250109 26200 -20.42 20250226 16130 29.26 20240417 1.78 Y 011760 5000 661 억 1439999 N N 568 N 00 N
11 20250411 150251 55 60.00 KOSPI 유통 N N N Y 60 N 20850 300 2 1.46 598080950 29004 55.83 20000 21000 20000 26700 14400 20550 20620.64 10.89 0 -6266 21090 20820 20280 20010 19470 20955 20145 661 6150 5000 15200 50 1 13228966 2758 2.28 0.41 12 0.22 9152.00 50876.00 26200 20250226 -20.42 16130 20240417 29.26 26200 -20.42 20250226 18700 11.50 20250109 26200 -20.42 20250226 16130 29.26 20240417 1.78 Y 011760 5000 661 억 1439999 N N 673 N 00 N
12 20250411 140252 55 60.00 KOSPI 유통 N N N Y 60 N 20750 200 2 0.97 437579300 21320 41.04 20000 20800 20000 26700 14400 20550 20524.36 10.89 0 -3872 21090 20820 20280 20010 19470 20955 20145 661 6150 5000 15200 50 1 13228966 2745 2.27 0.41 12 0.16 9152.00 50876.00 26200 20250226 -20.80 16130 20240417 28.64 26200 -20.80 20250226 18700 10.96 20250109 26200 -20.80 20250226 16130 28.64 20240417 1.78 Y 011760 5000 661 억 1439999 N N 673 N 00 N