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
011810/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
20250414,160252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3490,125,2,3.71,168519498,48809,90.58,3380,3500,3375,4370,2360,3365,3452.63,2.06,0,6253,3588,3476,3288,3176,2988,3532,3232,775,1005,2500,2350,5,1,31017927,1083,-2.46,1.97,12,0.16,-1419.00,1776.00,9080,20240604,-61.56,3080,20250409,13.31,4830,-27.74,20250113,3080,13.31,20250409,9080,-61.56,20240604,3080,13.31,20250409,0.00,Y,011810,2500,775 억,,638351,N,N,611,N,00,N
20250414,150253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3495,130,2,3.86,162526488,47079,87.37,3380,3495,3375,4370,2360,3365,3452.21,2.06,0,5381,3588,3476,3288,3176,2988,3532,3232,775,1005,2500,2350,5,1,31017927,1084,-2.46,1.97,12,0.15,-1419.00,1776.00,9080,20240604,-61.51,3080,20250409,13.47,4830,-27.64,20250113,3080,13.47,20250409,9080,-61.51,20240604,3080,13.47,20250409,0.00,Y,011810,2500,775 억,,638351,N,N,1216,N,00,N
20250414,140253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,100,2,2.97,129789283,37670,69.91,3380,3495,3375,4370,2360,3365,3445.43,2.06,0,5600,3588,3476,3288,3176,2988,3532,3232,775,1005,2500,2350,5,1,31017927,1075,-2.44,1.95,12,0.12,-1419.00,1776.00,9080,20240604,-61.84,3080,20250409,12.50,4830,-28.26,20250113,3080,12.50,20250409,9080,-61.84,20240604,3080,12.50,20250409,0.00,Y,011810,2500,775 억,,638351,N,N,1216,N,00,N
20250414,130253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3470,105,2,3.12,123054733,35723,66.29,3380,3495,3375,4370,2360,3365,3444.69,2.06,0,6148,3588,3476,3288,3176,2988,3532,3232,775,1005,2500,2350,5,1,31017927,1076,-2.45,1.95,12,0.12,-1419.00,1776.00,9080,20240604,-61.78,3080,20250409,12.66,4830,-28.16,20250113,3080,12.66,20250409,9080,-61.78,20240604,3080,12.66,20250409,0.00,Y,011810,2500,775 억,,638351,N,N,1216,N,00,N
20250414,120253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3475,110,2,3.27,100925743,29333,54.44,3380,3495,3375,4370,2360,3365,3440.69,2.06,0,3797,3588,3476,3288,3176,2988,3532,3232,775,1005,2500,2350,5,1,31017927,1078,-2.45,1.96,12,0.09,-1419.00,1776.00,9080,20240604,-61.73,3080,20250409,12.82,4830,-28.05,20250113,3080,12.82,20250409,9080,-61.73,20240604,3080,12.82,20250409,0.00,Y,011810,2500,775 억,,638351,N,N,1216,N,00,N
20250414,110252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3480,115,2,3.42,85020993,24760,45.95,3380,3495,3375,4370,2360,3365,3433.80,2.06,0,3089,3588,3476,3288,3176,2988,3532,3232,775,1005,2500,2350,5,1,31017927,1079,-2.45,1.96,12,0.08,-1419.00,1776.00,9080,20240604,-61.67,3080,20250409,12.99,4830,-27.95,20250113,3080,12.99,20250409,9080,-61.67,20240604,3080,12.99,20250409,0.00,Y,011810,2500,775 억,,638351,N,N,1216,N,00,N
20250414,100253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3435,70,2,2.08,57214910,16745,31.07,3380,3470,3375,4370,2360,3365,3416.84,2.06,0,2727,3588,3476,3288,3176,2988,3532,3232,775,1005,2500,2350,5,1,31017927,1065,-2.42,1.93,12,0.05,-1419.00,1776.00,9080,20240604,-62.17,3080,20250409,11.53,4830,-28.88,20250113,3080,11.53,20250409,9080,-62.17,20240604,3080,11.53,20250409,0.00,Y,011810,2500,775 억,,638351,N,N,1216,N,00,N
20250414,090253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3435,70,2,2.08,4155410,1227,2.28,3380,3435,3380,4370,2360,3365,3386.64,2.06,0,191,3588,3476,3288,3176,2988,3532,3232,775,1005,2500,2350,5,1,31017927,1065,-2.42,1.93,12,0.00,-1419.00,1776.00,9080,20240604,-62.17,3080,20250409,11.53,4830,-28.88,20250113,3080,11.53,20250409,9080,-62.17,20240604,3080,11.53,20250409,0.00,Y,011810,2500,775 억,,638351,N,N,1216,N,00,N
20250411,160250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,25,2,0.75,178949950,53886,96.13,3320,3400,3100,4340,2340,3340,3320.90,1.97,0,25502,3420,3380,3300,3260,3180,3400,3280,775,1000,2500,2330,5,1,31017927,1044,-2.37,1.89,12,0.17,-1419.00,1776.00,9080,20240604,-62.94,3080,20250409,9.25,4830,-30.33,20250113,3080,9.25,20250409,9080,-62.94,20240604,3080,9.25,20250409,0.00,Y,011810,2500,775 억,,612277,N,N,1216,N,00,N
20250411,150252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,35,2,1.05,166065600,50075,89.33,3320,3380,3100,4340,2340,3340,3316.34,1.97,0,24984,3420,3380,3300,3260,3180,3400,3280,775,1000,2500,2330,5,1,31017927,1047,-2.38,1.90,12,0.16,-1419.00,1776.00,9080,20240604,-62.83,3080,20250409,9.58,4830,-30.12,20250113,3080,9.58,20250409,9080,-62.83,20240604,3080,9.58,20250409,0.00,Y,011810,2500,775 억,,612277,N,N,779,N,00,N
20250411,140253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,30,2,0.90,155438280,46913,83.69,3320,3380,3100,4340,2340,3340,3313.33,1.97,0,22552,3420,3380,3300,3260,3180,3400,3280,775,1000,2500,2330,5,1,31017927,1045,-2.37,1.90,12,0.15,-1419.00,1776.00,9080,20240604,-62.89,3080,20250409,9.42,4830,-30.23,20250113,3080,9.42,20250409,9080,-62.89,20240604,3080,9.42,20250409,0.00,Y,011810,2500,775 억,,612277,N,N,779,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 160252 57 100.00 KOSPI 유통 N N N N N 3490 125 2 3.71 168519498 48809 90.58 3380 3500 3375 4370 2360 3365 3452.63 2.06 0 6253 3588 3476 3288 3176 2988 3532 3232 775 1005 2500 2350 5 1 31017927 1083 -2.46 1.97 12 0.16 -1419.00 1776.00 9080 20240604 -61.56 3080 20250409 13.31 4830 -27.74 20250113 3080 13.31 20250409 9080 -61.56 20240604 3080 13.31 20250409 0.00 Y 011810 2500 775 억 638351 N N 611 N 00 N
3 20250414 150253 57 100.00 KOSPI 유통 N N N N N 3495 130 2 3.86 162526488 47079 87.37 3380 3495 3375 4370 2360 3365 3452.21 2.06 0 5381 3588 3476 3288 3176 2988 3532 3232 775 1005 2500 2350 5 1 31017927 1084 -2.46 1.97 12 0.15 -1419.00 1776.00 9080 20240604 -61.51 3080 20250409 13.47 4830 -27.64 20250113 3080 13.47 20250409 9080 -61.51 20240604 3080 13.47 20250409 0.00 Y 011810 2500 775 억 638351 N N 1216 N 00 N
4 20250414 140253 57 100.00 KOSPI 유통 N N N N N 3465 100 2 2.97 129789283 37670 69.91 3380 3495 3375 4370 2360 3365 3445.43 2.06 0 5600 3588 3476 3288 3176 2988 3532 3232 775 1005 2500 2350 5 1 31017927 1075 -2.44 1.95 12 0.12 -1419.00 1776.00 9080 20240604 -61.84 3080 20250409 12.50 4830 -28.26 20250113 3080 12.50 20250409 9080 -61.84 20240604 3080 12.50 20250409 0.00 Y 011810 2500 775 억 638351 N N 1216 N 00 N
5 20250414 130253 57 100.00 KOSPI 유통 N N N N N 3470 105 2 3.12 123054733 35723 66.29 3380 3495 3375 4370 2360 3365 3444.69 2.06 0 6148 3588 3476 3288 3176 2988 3532 3232 775 1005 2500 2350 5 1 31017927 1076 -2.45 1.95 12 0.12 -1419.00 1776.00 9080 20240604 -61.78 3080 20250409 12.66 4830 -28.16 20250113 3080 12.66 20250409 9080 -61.78 20240604 3080 12.66 20250409 0.00 Y 011810 2500 775 억 638351 N N 1216 N 00 N
6 20250414 120253 57 100.00 KOSPI 유통 N N N N N 3475 110 2 3.27 100925743 29333 54.44 3380 3495 3375 4370 2360 3365 3440.69 2.06 0 3797 3588 3476 3288 3176 2988 3532 3232 775 1005 2500 2350 5 1 31017927 1078 -2.45 1.96 12 0.09 -1419.00 1776.00 9080 20240604 -61.73 3080 20250409 12.82 4830 -28.05 20250113 3080 12.82 20250409 9080 -61.73 20240604 3080 12.82 20250409 0.00 Y 011810 2500 775 억 638351 N N 1216 N 00 N
7 20250414 110252 57 100.00 KOSPI 유통 N N N N N 3480 115 2 3.42 85020993 24760 45.95 3380 3495 3375 4370 2360 3365 3433.80 2.06 0 3089 3588 3476 3288 3176 2988 3532 3232 775 1005 2500 2350 5 1 31017927 1079 -2.45 1.96 12 0.08 -1419.00 1776.00 9080 20240604 -61.67 3080 20250409 12.99 4830 -27.95 20250113 3080 12.99 20250409 9080 -61.67 20240604 3080 12.99 20250409 0.00 Y 011810 2500 775 억 638351 N N 1216 N 00 N
8 20250414 100253 57 100.00 KOSPI 유통 N N N N N 3435 70 2 2.08 57214910 16745 31.07 3380 3470 3375 4370 2360 3365 3416.84 2.06 0 2727 3588 3476 3288 3176 2988 3532 3232 775 1005 2500 2350 5 1 31017927 1065 -2.42 1.93 12 0.05 -1419.00 1776.00 9080 20240604 -62.17 3080 20250409 11.53 4830 -28.88 20250113 3080 11.53 20250409 9080 -62.17 20240604 3080 11.53 20250409 0.00 Y 011810 2500 775 억 638351 N N 1216 N 00 N
9 20250414 090253 57 100.00 KOSPI 유통 N N N N N 3435 70 2 2.08 4155410 1227 2.28 3380 3435 3380 4370 2360 3365 3386.64 2.06 0 191 3588 3476 3288 3176 2988 3532 3232 775 1005 2500 2350 5 1 31017927 1065 -2.42 1.93 12 0.00 -1419.00 1776.00 9080 20240604 -62.17 3080 20250409 11.53 4830 -28.88 20250113 3080 11.53 20250409 9080 -62.17 20240604 3080 11.53 20250409 0.00 Y 011810 2500 775 억 638351 N N 1216 N 00 N
10 20250411 160250 57 100.00 KOSPI 유통 N N N N N 3365 25 2 0.75 178949950 53886 96.13 3320 3400 3100 4340 2340 3340 3320.90 1.97 0 25502 3420 3380 3300 3260 3180 3400 3280 775 1000 2500 2330 5 1 31017927 1044 -2.37 1.89 12 0.17 -1419.00 1776.00 9080 20240604 -62.94 3080 20250409 9.25 4830 -30.33 20250113 3080 9.25 20250409 9080 -62.94 20240604 3080 9.25 20250409 0.00 Y 011810 2500 775 억 612277 N N 1216 N 00 N
11 20250411 150252 57 100.00 KOSPI 유통 N N N N N 3375 35 2 1.05 166065600 50075 89.33 3320 3380 3100 4340 2340 3340 3316.34 1.97 0 24984 3420 3380 3300 3260 3180 3400 3280 775 1000 2500 2330 5 1 31017927 1047 -2.38 1.90 12 0.16 -1419.00 1776.00 9080 20240604 -62.83 3080 20250409 9.58 4830 -30.12 20250113 3080 9.58 20250409 9080 -62.83 20240604 3080 9.58 20250409 0.00 Y 011810 2500 775 억 612277 N N 779 N 00 N
12 20250411 140253 57 100.00 KOSPI 유통 N N N N N 3370 30 2 0.90 155438280 46913 83.69 3320 3380 3100 4340 2340 3340 3313.33 1.97 0 22552 3420 3380 3300 3260 3180 3400 3280 775 1000 2500 2330 5 1 31017927 1045 -2.37 1.90 12 0.15 -1419.00 1776.00 9080 20240604 -62.89 3080 20250409 9.42 4830 -30.23 20250113 3080 9.42 20250409 9080 -62.89 20240604 3080 9.42 20250409 0.00 Y 011810 2500 775 억 612277 N N 779 N 00 N