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
013000/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
20250414,160258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1504,-6,5,-0.40,949573483,649765,238.87,1509,1544,1400,1963,1057,1510,1461.38,1.81,0,-14808,1580,1545,1494,1459,1408,1519,1433,144,453,500,1050,1,1,28705031,432,12.43,0.83,12,2.26,121.00,1806.00,1900,20241216,-20.84,1105,20240806,36.11,1758,-14.45,20250407,1144,31.47,20250311,1900,-20.84,20241216,1105,36.11,20240806,0.47,Y,013000,500,143 억,,519352,N,N,0,N,00,N
20250414,150259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1523,13,2,0.86,913909805,626109,230.18,1509,1544,1400,1963,1057,1510,1459.67,1.81,0,-13728,1580,1545,1494,1459,1408,1519,1433,144,453,500,1050,1,1,28705031,437,12.59,0.84,12,2.18,121.00,1806.00,1900,20241216,-19.84,1105,20240806,37.83,1758,-13.37,20250407,1144,33.13,20250311,1900,-19.84,20241216,1105,37.83,20240806,0.47,Y,013000,500,143 억,,519352,N,N,0,N,00,N
20250414,140259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1474,-36,5,-2.38,764961722,527691,193.99,1509,1509,1400,1963,1057,1510,1449.64,1.81,0,-17432,1580,1545,1494,1459,1408,1519,1433,144,453,500,1050,1,1,28705031,423,12.18,0.82,12,1.84,121.00,1806.00,1900,20241216,-22.42,1105,20240806,33.39,1758,-16.15,20250407,1144,28.85,20250311,1900,-22.42,20241216,1105,33.39,20240806,0.47,Y,013000,500,143 억,,519352,N,N,0,N,00,N
20250414,130259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1494,-16,5,-1.06,735987796,508166,186.82,1509,1509,1400,1963,1057,1510,1448.32,1.81,0,-16956,1580,1545,1494,1459,1408,1519,1433,144,453,500,1050,1,1,28705031,429,12.35,0.83,12,1.77,121.00,1806.00,1900,20241216,-21.37,1105,20240806,35.20,1758,-15.02,20250407,1144,30.59,20250311,1900,-21.37,20241216,1105,35.20,20240806,0.47,Y,013000,500,143 억,,519352,N,N,0,N,00,N
20250414,120259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1466,-44,5,-2.91,703385534,486080,178.70,1509,1509,1400,1963,1057,1510,1447.06,1.81,0,-17571,1580,1545,1494,1459,1408,1519,1433,144,453,500,1050,1,1,28705031,421,12.12,0.81,12,1.69,121.00,1806.00,1900,20241216,-22.84,1105,20240806,32.67,1758,-16.61,20250407,1144,28.15,20250311,1900,-22.84,20241216,1105,32.67,20240806,0.47,Y,013000,500,143 억,,519352,N,N,0,N,00,N
20250414,110258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1482,-28,5,-1.85,654183756,452854,166.48,1509,1509,1400,1963,1057,1510,1444.58,1.81,0,-14286,1580,1545,1494,1459,1408,1519,1433,144,453,500,1050,1,1,28705031,425,12.25,0.82,12,1.58,121.00,1806.00,1900,20241216,-22.00,1105,20240806,34.12,1758,-15.70,20250407,1144,29.55,20250311,1900,-22.00,20241216,1105,34.12,20240806,0.47,Y,013000,500,143 억,,519352,N,N,0,N,00,N
20250414,100259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1485,-25,5,-1.66,561859419,390305,143.49,1509,1509,1400,1963,1057,1510,1439.54,1.81,0,-16027,1580,1545,1494,1459,1408,1519,1433,144,453,500,1050,1,1,28705031,426,12.27,0.82,12,1.36,121.00,1806.00,1900,20241216,-21.84,1105,20240806,34.39,1758,-15.53,20250407,1144,29.81,20250311,1900,-21.84,20241216,1105,34.39,20240806,0.47,Y,013000,500,143 억,,519352,N,N,0,N,00,N
20250414,090259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1463,-47,5,-3.11,19519403,13223,4.86,1509,1509,1462,1963,1057,1510,1476.17,1.81,0,1041,1580,1545,1494,1459,1408,1519,1433,144,453,500,1050,1,1,28705031,420,12.09,0.81,12,0.05,121.00,1806.00,1900,20241216,-23.00,1105,20240806,32.40,1758,-16.78,20250407,1144,27.88,20250311,1900,-23.00,20241216,1105,32.40,20240806,0.47,Y,013000,500,143 억,,519352,N,N,0,N,00,N
20250411,160257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1510,-5,5,-0.33,399606931,271622,82.52,1515,1529,1443,1969,1061,1515,1471.06,1.82,0,-3903,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,433,12.48,0.84,12,0.95,121.00,1806.00,1900,20241216,-20.53,1105,20240806,36.65,1758,-14.11,20250407,1144,31.99,20250311,1900,-20.53,20241216,1105,36.65,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,150258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1475,-40,5,-2.64,337947825,229700,69.78,1515,1529,1443,1969,1061,1515,1471.18,1.82,0,-6134,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,423,12.19,0.82,12,0.80,121.00,1806.00,1900,20241216,-22.37,1105,20240806,33.48,1758,-16.10,20250407,1144,28.93,20250311,1900,-22.37,20241216,1105,33.48,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,N,00,N
20250411,140259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1481,-34,5,-2.24,290138555,197100,59.88,1515,1529,1443,1969,1061,1515,1471.95,1.82,0,-4794,1618,1566,1505,1453,1392,1536,1423,144,454,500,1060,1,1,28705031,425,12.24,0.82,12,0.69,121.00,1806.00,1900,20241216,-22.05,1105,20240806,34.03,1758,-15.76,20250407,1144,29.46,20250311,1900,-22.05,20241216,1105,34.03,20240806,0.42,Y,013000,500,143 억,,522467,N,N,178,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 160258 57 100.00 KOSPI 유통 N N N N N 1504 -6 5 -0.40 949573483 649765 238.87 1509 1544 1400 1963 1057 1510 1461.38 1.81 0 -14808 1580 1545 1494 1459 1408 1519 1433 144 453 500 1050 1 1 28705031 432 12.43 0.83 12 2.26 121.00 1806.00 1900 20241216 -20.84 1105 20240806 36.11 1758 -14.45 20250407 1144 31.47 20250311 1900 -20.84 20241216 1105 36.11 20240806 0.47 Y 013000 500 143 억 519352 N N 0 N 00 N
3 20250414 150259 57 100.00 KOSPI 유통 N N N N N 1523 13 2 0.86 913909805 626109 230.18 1509 1544 1400 1963 1057 1510 1459.67 1.81 0 -13728 1580 1545 1494 1459 1408 1519 1433 144 453 500 1050 1 1 28705031 437 12.59 0.84 12 2.18 121.00 1806.00 1900 20241216 -19.84 1105 20240806 37.83 1758 -13.37 20250407 1144 33.13 20250311 1900 -19.84 20241216 1105 37.83 20240806 0.47 Y 013000 500 143 억 519352 N N 0 N 00 N
4 20250414 140259 57 100.00 KOSPI 유통 N N N N N 1474 -36 5 -2.38 764961722 527691 193.99 1509 1509 1400 1963 1057 1510 1449.64 1.81 0 -17432 1580 1545 1494 1459 1408 1519 1433 144 453 500 1050 1 1 28705031 423 12.18 0.82 12 1.84 121.00 1806.00 1900 20241216 -22.42 1105 20240806 33.39 1758 -16.15 20250407 1144 28.85 20250311 1900 -22.42 20241216 1105 33.39 20240806 0.47 Y 013000 500 143 억 519352 N N 0 N 00 N
5 20250414 130259 57 100.00 KOSPI 유통 N N N N N 1494 -16 5 -1.06 735987796 508166 186.82 1509 1509 1400 1963 1057 1510 1448.32 1.81 0 -16956 1580 1545 1494 1459 1408 1519 1433 144 453 500 1050 1 1 28705031 429 12.35 0.83 12 1.77 121.00 1806.00 1900 20241216 -21.37 1105 20240806 35.20 1758 -15.02 20250407 1144 30.59 20250311 1900 -21.37 20241216 1105 35.20 20240806 0.47 Y 013000 500 143 억 519352 N N 0 N 00 N
6 20250414 120259 57 100.00 KOSPI 유통 N N N N N 1466 -44 5 -2.91 703385534 486080 178.70 1509 1509 1400 1963 1057 1510 1447.06 1.81 0 -17571 1580 1545 1494 1459 1408 1519 1433 144 453 500 1050 1 1 28705031 421 12.12 0.81 12 1.69 121.00 1806.00 1900 20241216 -22.84 1105 20240806 32.67 1758 -16.61 20250407 1144 28.15 20250311 1900 -22.84 20241216 1105 32.67 20240806 0.47 Y 013000 500 143 억 519352 N N 0 N 00 N
7 20250414 110258 57 100.00 KOSPI 유통 N N N N N 1482 -28 5 -1.85 654183756 452854 166.48 1509 1509 1400 1963 1057 1510 1444.58 1.81 0 -14286 1580 1545 1494 1459 1408 1519 1433 144 453 500 1050 1 1 28705031 425 12.25 0.82 12 1.58 121.00 1806.00 1900 20241216 -22.00 1105 20240806 34.12 1758 -15.70 20250407 1144 29.55 20250311 1900 -22.00 20241216 1105 34.12 20240806 0.47 Y 013000 500 143 억 519352 N N 0 N 00 N
8 20250414 100259 57 100.00 KOSPI 유통 N N N N N 1485 -25 5 -1.66 561859419 390305 143.49 1509 1509 1400 1963 1057 1510 1439.54 1.81 0 -16027 1580 1545 1494 1459 1408 1519 1433 144 453 500 1050 1 1 28705031 426 12.27 0.82 12 1.36 121.00 1806.00 1900 20241216 -21.84 1105 20240806 34.39 1758 -15.53 20250407 1144 29.81 20250311 1900 -21.84 20241216 1105 34.39 20240806 0.47 Y 013000 500 143 억 519352 N N 0 N 00 N
9 20250414 090259 57 100.00 KOSPI 유통 N N N N N 1463 -47 5 -3.11 19519403 13223 4.86 1509 1509 1462 1963 1057 1510 1476.17 1.81 0 1041 1580 1545 1494 1459 1408 1519 1433 144 453 500 1050 1 1 28705031 420 12.09 0.81 12 0.05 121.00 1806.00 1900 20241216 -23.00 1105 20240806 32.40 1758 -16.78 20250407 1144 27.88 20250311 1900 -23.00 20241216 1105 32.40 20240806 0.47 Y 013000 500 143 억 519352 N N 0 N 00 N
10 20250411 160257 57 100.00 KOSPI 유통 N N N N N 1510 -5 5 -0.33 399606931 271622 82.52 1515 1529 1443 1969 1061 1515 1471.06 1.82 0 -3903 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 433 12.48 0.84 12 0.95 121.00 1806.00 1900 20241216 -20.53 1105 20240806 36.65 1758 -14.11 20250407 1144 31.99 20250311 1900 -20.53 20241216 1105 36.65 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
11 20250411 150258 57 100.00 KOSPI 유통 N N N N N 1475 -40 5 -2.64 337947825 229700 69.78 1515 1529 1443 1969 1061 1515 1471.18 1.82 0 -6134 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 423 12.19 0.82 12 0.80 121.00 1806.00 1900 20241216 -22.37 1105 20240806 33.48 1758 -16.10 20250407 1144 28.93 20250311 1900 -22.37 20241216 1105 33.48 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N
12 20250411 140259 57 100.00 KOSPI 유통 N N N N N 1481 -34 5 -2.24 290138555 197100 59.88 1515 1529 1443 1969 1061 1515 1471.95 1.82 0 -4794 1618 1566 1505 1453 1392 1536 1423 144 454 500 1060 1 1 28705031 425 12.24 0.82 12 0.69 121.00 1806.00 1900 20241216 -22.05 1105 20240806 34.03 1758 -15.76 20250407 1144 29.46 20250311 1900 -22.05 20241216 1105 34.03 20240806 0.42 Y 013000 500 143 억 522467 N N 178 N 00 N