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
015360/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
20250414,160308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46800,300,2,0.65,190151275,4056,134.48,47000,47300,46500,60400,32550,46500,46881.48,9.28,0,228,47633,47066,46733,46166,45833,46900,46000,300,13900,5000,33480,50,1,6000000,2808,9.67,0.54,12,0.07,4840.00,87368.00,57800,20241226,-19.03,37800,20240402,23.81,53900,-13.17,20250224,45000,4.00,20250331,57800,-19.03,20241226,37900,23.48,20240415,0.18,Y,015360,5000,300 억,,557076,N,N,78,N,00,N
20250414,150309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46900,400,2,0.86,168979300,3604,119.50,47000,47300,46500,60400,32550,46500,46886.60,9.28,0,281,47633,47066,46733,46166,45833,46900,46000,300,13900,5000,33480,50,1,6000000,2814,9.69,0.54,12,0.06,4840.00,87368.00,57800,20241226,-18.86,37800,20240402,24.07,53900,-12.99,20250224,45000,4.22,20250331,57800,-18.86,20241226,37900,23.75,20240415,0.18,Y,015360,5000,300 억,,557076,N,N,78,N,00,N
20250414,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47000,500,2,1.08,163627800,3490,115.72,47000,47300,46500,60400,32550,46500,46884.76,9.28,0,268,47633,47066,46733,46166,45833,46900,46000,300,13900,5000,33480,50,1,6000000,2820,9.71,0.54,12,0.06,4840.00,87368.00,57800,20241226,-18.69,37800,20240402,24.34,53900,-12.80,20250224,45000,4.44,20250331,57800,-18.69,20241226,37900,24.01,20240415,0.18,Y,015360,5000,300 억,,557076,N,N,78,N,00,N
20250414,130309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46850,350,2,0.75,147919950,3156,104.64,47000,47300,46500,60400,32550,46500,46869.44,9.28,0,300,47633,47066,46733,46166,45833,46900,46000,300,13900,5000,33480,50,1,6000000,2811,9.68,0.54,12,0.05,4840.00,87368.00,57800,20241226,-18.94,37800,20240402,23.94,53900,-13.08,20250224,45000,4.11,20250331,57800,-18.94,20241226,37900,23.61,20240415,0.18,Y,015360,5000,300 억,,557076,N,N,78,N,00,N
20250414,120310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46800,300,2,0.65,136472100,2912,96.55,47000,47300,46500,60400,32550,46500,46865.42,9.28,0,227,47633,47066,46733,46166,45833,46900,46000,300,13900,5000,33480,50,1,6000000,2808,9.67,0.54,12,0.05,4840.00,87368.00,57800,20241226,-19.03,37800,20240402,23.81,53900,-13.17,20250224,45000,4.00,20250331,57800,-19.03,20241226,37900,23.48,20240415,0.18,Y,015360,5000,300 억,,557076,N,N,78,N,00,N
20250414,110308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,47300,800,2,1.72,84317750,1800,59.68,47000,47300,46500,60400,32550,46500,46843.19,9.28,0,-411,47633,47066,46733,46166,45833,46900,46000,300,13900,5000,33480,50,1,6000000,2838,9.77,0.54,12,0.03,4840.00,87368.00,57800,20241226,-18.17,37800,20240402,25.13,53900,-12.24,20250224,45000,5.11,20250331,57800,-18.17,20241226,37900,24.80,20240415,0.18,Y,015360,5000,300 억,,557076,N,N,78,N,00,N
20250414,100309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46650,150,2,0.32,26028150,556,18.44,47000,47100,46500,60400,32550,46500,46813.22,9.28,0,-316,47633,47066,46733,46166,45833,46900,46000,300,13900,5000,33480,50,1,6000000,2799,9.64,0.53,12,0.01,4840.00,87368.00,57800,20241226,-19.29,37800,20240402,23.41,53900,-13.45,20250224,45000,3.67,20250331,57800,-19.29,20241226,37900,23.09,20240415,0.18,Y,015360,5000,300 억,,557076,N,N,78,N,00,N
20250414,090310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46500,0,3,0.00,281000,6,0.20,47000,47000,46500,60400,32550,46500,46833.33,9.28,0,-2,47633,47066,46733,46166,45833,46900,46000,300,13900,5000,33480,50,1,6000000,2790,9.61,0.53,12,0.00,4840.00,87368.00,57800,20241226,-19.55,37800,20240402,23.02,53900,-13.73,20250224,45000,3.33,20250331,57800,-19.55,20241226,37900,22.69,20240415,0.18,Y,015360,5000,300 억,,557076,N,N,78,N,00,N
20250411,160306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46500,-450,5,-0.96,141161850,3016,59.92,46950,47300,46400,61000,32900,46950,46804.33,9.27,0,964,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2790,9.61,0.53,12,0.05,4840.00,87368.00,57800,20241226,-19.55,37800,20240402,23.02,53900,-13.73,20250224,45000,3.33,20250331,57800,-19.55,20241226,37800,23.02,20240411,0.18,Y,015360,5000,300 억,,556292,N,N,78,N,00,N
20250411,150308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46800,-150,5,-0.32,90647050,1931,38.37,46950,47300,46400,61000,32900,46950,46943.06,9.27,0,431,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2808,9.67,0.54,12,0.03,4840.00,87368.00,57800,20241226,-19.03,37800,20240402,23.81,53900,-13.17,20250224,45000,4.00,20250331,57800,-19.03,20241226,37800,23.81,20240411,0.18,Y,015360,5000,300 억,,556292,N,N,5,N,00,N
20250411,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46950,0,3,0.00,77336800,1647,32.72,46950,47300,46400,61000,32900,46950,46956.16,9.27,0,485,48383,47666,46633,45916,44883,48025,46275,300,14050,5000,33800,50,1,6000000,2817,9.70,0.54,12,0.03,4840.00,87368.00,57800,20241226,-18.77,37800,20240402,24.21,53900,-12.89,20250224,45000,4.33,20250331,57800,-18.77,20241226,37800,24.21,20240411,0.18,Y,015360,5000,300 억,,556292,N,N,5,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 160308 57 100.00 KOSPI 일반서비스 N N N N N 46800 300 2 0.65 190151275 4056 134.48 47000 47300 46500 60400 32550 46500 46881.48 9.28 0 228 47633 47066 46733 46166 45833 46900 46000 300 13900 5000 33480 50 1 6000000 2808 9.67 0.54 12 0.07 4840.00 87368.00 57800 20241226 -19.03 37800 20240402 23.81 53900 -13.17 20250224 45000 4.00 20250331 57800 -19.03 20241226 37900 23.48 20240415 0.18 Y 015360 5000 300 억 557076 N N 78 N 00 N
3 20250414 150309 57 100.00 KOSPI 일반서비스 N N N N N 46900 400 2 0.86 168979300 3604 119.50 47000 47300 46500 60400 32550 46500 46886.60 9.28 0 281 47633 47066 46733 46166 45833 46900 46000 300 13900 5000 33480 50 1 6000000 2814 9.69 0.54 12 0.06 4840.00 87368.00 57800 20241226 -18.86 37800 20240402 24.07 53900 -12.99 20250224 45000 4.22 20250331 57800 -18.86 20241226 37900 23.75 20240415 0.18 Y 015360 5000 300 억 557076 N N 78 N 00 N
4 20250414 140309 57 100.00 KOSPI 일반서비스 N N N N N 47000 500 2 1.08 163627800 3490 115.72 47000 47300 46500 60400 32550 46500 46884.76 9.28 0 268 47633 47066 46733 46166 45833 46900 46000 300 13900 5000 33480 50 1 6000000 2820 9.71 0.54 12 0.06 4840.00 87368.00 57800 20241226 -18.69 37800 20240402 24.34 53900 -12.80 20250224 45000 4.44 20250331 57800 -18.69 20241226 37900 24.01 20240415 0.18 Y 015360 5000 300 억 557076 N N 78 N 00 N
5 20250414 130309 57 100.00 KOSPI 일반서비스 N N N N N 46850 350 2 0.75 147919950 3156 104.64 47000 47300 46500 60400 32550 46500 46869.44 9.28 0 300 47633 47066 46733 46166 45833 46900 46000 300 13900 5000 33480 50 1 6000000 2811 9.68 0.54 12 0.05 4840.00 87368.00 57800 20241226 -18.94 37800 20240402 23.94 53900 -13.08 20250224 45000 4.11 20250331 57800 -18.94 20241226 37900 23.61 20240415 0.18 Y 015360 5000 300 억 557076 N N 78 N 00 N
6 20250414 120310 57 100.00 KOSPI 일반서비스 N N N N N 46800 300 2 0.65 136472100 2912 96.55 47000 47300 46500 60400 32550 46500 46865.42 9.28 0 227 47633 47066 46733 46166 45833 46900 46000 300 13900 5000 33480 50 1 6000000 2808 9.67 0.54 12 0.05 4840.00 87368.00 57800 20241226 -19.03 37800 20240402 23.81 53900 -13.17 20250224 45000 4.00 20250331 57800 -19.03 20241226 37900 23.48 20240415 0.18 Y 015360 5000 300 억 557076 N N 78 N 00 N
7 20250414 110308 57 100.00 KOSPI 일반서비스 N N N N N 47300 800 2 1.72 84317750 1800 59.68 47000 47300 46500 60400 32550 46500 46843.19 9.28 0 -411 47633 47066 46733 46166 45833 46900 46000 300 13900 5000 33480 50 1 6000000 2838 9.77 0.54 12 0.03 4840.00 87368.00 57800 20241226 -18.17 37800 20240402 25.13 53900 -12.24 20250224 45000 5.11 20250331 57800 -18.17 20241226 37900 24.80 20240415 0.18 Y 015360 5000 300 억 557076 N N 78 N 00 N
8 20250414 100309 57 100.00 KOSPI 일반서비스 N N N N N 46650 150 2 0.32 26028150 556 18.44 47000 47100 46500 60400 32550 46500 46813.22 9.28 0 -316 47633 47066 46733 46166 45833 46900 46000 300 13900 5000 33480 50 1 6000000 2799 9.64 0.53 12 0.01 4840.00 87368.00 57800 20241226 -19.29 37800 20240402 23.41 53900 -13.45 20250224 45000 3.67 20250331 57800 -19.29 20241226 37900 23.09 20240415 0.18 Y 015360 5000 300 억 557076 N N 78 N 00 N
9 20250414 090310 57 100.00 KOSPI 일반서비스 N N N N N 46500 0 3 0.00 281000 6 0.20 47000 47000 46500 60400 32550 46500 46833.33 9.28 0 -2 47633 47066 46733 46166 45833 46900 46000 300 13900 5000 33480 50 1 6000000 2790 9.61 0.53 12 0.00 4840.00 87368.00 57800 20241226 -19.55 37800 20240402 23.02 53900 -13.73 20250224 45000 3.33 20250331 57800 -19.55 20241226 37900 22.69 20240415 0.18 Y 015360 5000 300 억 557076 N N 78 N 00 N
10 20250411 160306 57 100.00 KOSPI 일반서비스 N N N N N 46500 -450 5 -0.96 141161850 3016 59.92 46950 47300 46400 61000 32900 46950 46804.33 9.27 0 964 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2790 9.61 0.53 12 0.05 4840.00 87368.00 57800 20241226 -19.55 37800 20240402 23.02 53900 -13.73 20250224 45000 3.33 20250331 57800 -19.55 20241226 37800 23.02 20240411 0.18 Y 015360 5000 300 억 556292 N N 78 N 00 N
11 20250411 150308 57 100.00 KOSPI 일반서비스 N N N N N 46800 -150 5 -0.32 90647050 1931 38.37 46950 47300 46400 61000 32900 46950 46943.06 9.27 0 431 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2808 9.67 0.54 12 0.03 4840.00 87368.00 57800 20241226 -19.03 37800 20240402 23.81 53900 -13.17 20250224 45000 4.00 20250331 57800 -19.03 20241226 37800 23.81 20240411 0.18 Y 015360 5000 300 억 556292 N N 5 N 00 N
12 20250411 140309 57 100.00 KOSPI 일반서비스 N N N N N 46950 0 3 0.00 77336800 1647 32.72 46950 47300 46400 61000 32900 46950 46956.16 9.27 0 485 48383 47666 46633 45916 44883 48025 46275 300 14050 5000 33800 50 1 6000000 2817 9.70 0.54 12 0.03 4840.00 87368.00 57800 20241226 -18.77 37800 20240402 24.21 53900 -12.89 20250224 45000 4.33 20250331 57800 -18.77 20241226 37800 24.21 20240411 0.18 Y 015360 5000 300 억 556292 N N 5 N 00 N