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
016800/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
20250414,160313,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42750,-250,5,-0.58,12663800,297,27.55,43100,43500,42350,55900,30100,43000,42636.38,19.93,0,8,43533,43266,42733,42466,41933,43400,42600,143,12900,1000,30100,50,1,11500000,4916,10.30,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.29,34000,20240418,25.74,44850,-4.68,20250305,40250,6.21,20250203,58000,-26.29,20241025,34000,25.74,20240418,0.00,Y,016800,1000,143 억,,2291668,N,N,0,N,00,N
20250414,150315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42550,-450,5,-1.05,12279050,288,26.72,43100,43500,42350,55900,30100,43000,42635.59,19.93,0,9,43533,43266,42733,42466,41933,43400,42600,143,12900,1000,30100,50,1,11500000,4893,10.25,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.64,34000,20240418,25.15,44850,-5.13,20250305,40250,5.71,20250203,58000,-26.64,20241025,34000,25.15,20240418,0.00,Y,016800,1000,143 억,,2291668,N,N,0,N,00,N
20250414,140315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42450,-550,5,-1.28,8053750,189,17.53,43100,43500,42350,55900,30100,43000,42612.43,19.93,0,9,43533,43266,42733,42466,41933,43400,42600,143,12900,1000,30100,50,1,11500000,4882,10.23,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.81,34000,20240418,24.85,44850,-5.35,20250305,40250,5.47,20250203,58000,-26.81,20241025,34000,24.85,20240418,0.00,Y,016800,1000,143 억,,2291668,N,N,0,N,00,N
20250414,130315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42400,-600,5,-1.40,7247200,170,15.77,43100,43500,42350,55900,30100,43000,42630.59,19.93,0,8,43533,43266,42733,42466,41933,43400,42600,143,12900,1000,30100,50,1,11500000,4876,10.22,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.90,34000,20240418,24.71,44850,-5.46,20250305,40250,5.34,20250203,58000,-26.90,20241025,34000,24.71,20240418,0.00,Y,016800,1000,143 억,,2291668,N,N,0,N,00,N
20250414,120315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42500,-500,5,-1.16,6652200,156,14.47,43100,43500,42350,55900,30100,43000,42642.31,19.93,0,8,43533,43266,42733,42466,41933,43400,42600,143,12900,1000,30100,50,1,11500000,4888,10.24,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.72,34000,20240418,25.00,44850,-5.24,20250305,40250,5.59,20250203,58000,-26.72,20241025,34000,25.00,20240418,0.00,Y,016800,1000,143 억,,2291668,N,N,0,N,00,N
20250414,110314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42700,-300,5,-0.70,3715450,87,8.07,43100,43500,42450,55900,30100,43000,42706.32,19.93,0,4,43533,43266,42733,42466,41933,43400,42600,143,12900,1000,30100,50,1,11500000,4911,10.29,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.38,34000,20240418,25.59,44850,-4.79,20250305,40250,6.09,20250203,58000,-26.38,20241025,34000,25.59,20240418,0.00,Y,016800,1000,143 억,,2291668,N,N,0,N,00,N
20250414,100315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42650,-350,5,-0.81,2267900,53,4.92,43100,43500,42450,55900,30100,43000,42790.57,19.93,0,4,43533,43266,42733,42466,41933,43400,42600,143,12900,1000,30100,50,1,11500000,4905,10.28,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.47,34000,20240418,25.44,44850,-4.91,20250305,40250,5.96,20250203,58000,-26.47,20241025,34000,25.44,20240418,0.00,Y,016800,1000,143 억,,2291668,N,N,0,N,00,N
20250414,090315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43000,0,3,0.00,0,0,0.00,0,0,0,55900,30100,43000,0.00,19.93,0,0,43533,43266,42733,42466,41933,43400,42600,143,12900,1000,30100,50,1,11500000,4945,10.36,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.86,34000,20240418,26.47,44850,-4.12,20250305,40250,6.83,20250203,58000,-25.86,20241025,34000,26.47,20240418,0.00,Y,016800,1000,143 억,,2291668,N,N,0,N,00,N
20250411,160312,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43000,250,2,0.58,46127950,1078,84.68,42450,43000,42200,55500,29950,42750,42790.31,19.92,0,451,43483,43116,42633,42266,41783,43300,42450,143,12750,1000,29920,50,1,11500000,4945,10.36,0.77,12,0.01,4150.00,56030.00,58000,20241025,-25.86,34000,20240418,26.47,44850,-4.12,20250305,40250,6.83,20250203,58000,-25.86,20241025,34000,26.47,20240418,0.00,Y,016800,1000,143 억,,2291245,N,N,8,N,00,N
20250411,150314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42900,150,2,0.35,39895350,933,73.29,42450,42950,42200,55500,29950,42750,42760.29,19.92,0,435,43483,43116,42633,42266,41783,43300,42450,143,12750,1000,29920,50,1,11500000,4934,10.34,0.77,12,0.01,4150.00,56030.00,58000,20241025,-26.03,34000,20240418,26.18,44850,-4.35,20250305,40250,6.58,20250203,58000,-26.03,20241025,34000,26.18,20240418,0.00,Y,016800,1000,143 억,,2291245,N,N,8,N,00,N
20250411,140314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42650,-100,5,-0.23,20808900,488,38.33,42450,42950,42200,55500,29950,42750,42641.19,19.92,0,40,43483,43116,42633,42266,41783,43300,42450,143,12750,1000,29920,50,1,11500000,4905,10.28,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.47,34000,20240418,25.44,44850,-4.91,20250305,40250,5.96,20250203,58000,-26.47,20241025,34000,25.44,20240418,0.00,Y,016800,1000,143 억,,2291245,N,N,8,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 160313 57 100.00 KOSPI 제조 N N N N N 42750 -250 5 -0.58 12663800 297 27.55 43100 43500 42350 55900 30100 43000 42636.38 19.93 0 8 43533 43266 42733 42466 41933 43400 42600 143 12900 1000 30100 50 1 11500000 4916 10.30 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.29 34000 20240418 25.74 44850 -4.68 20250305 40250 6.21 20250203 58000 -26.29 20241025 34000 25.74 20240418 0.00 Y 016800 1000 143 억 2291668 N N 0 N 00 N
3 20250414 150315 57 100.00 KOSPI 제조 N N N N N 42550 -450 5 -1.05 12279050 288 26.72 43100 43500 42350 55900 30100 43000 42635.59 19.93 0 9 43533 43266 42733 42466 41933 43400 42600 143 12900 1000 30100 50 1 11500000 4893 10.25 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.64 34000 20240418 25.15 44850 -5.13 20250305 40250 5.71 20250203 58000 -26.64 20241025 34000 25.15 20240418 0.00 Y 016800 1000 143 억 2291668 N N 0 N 00 N
4 20250414 140315 57 100.00 KOSPI 제조 N N N N N 42450 -550 5 -1.28 8053750 189 17.53 43100 43500 42350 55900 30100 43000 42612.43 19.93 0 9 43533 43266 42733 42466 41933 43400 42600 143 12900 1000 30100 50 1 11500000 4882 10.23 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.81 34000 20240418 24.85 44850 -5.35 20250305 40250 5.47 20250203 58000 -26.81 20241025 34000 24.85 20240418 0.00 Y 016800 1000 143 억 2291668 N N 0 N 00 N
5 20250414 130315 57 100.00 KOSPI 제조 N N N N N 42400 -600 5 -1.40 7247200 170 15.77 43100 43500 42350 55900 30100 43000 42630.59 19.93 0 8 43533 43266 42733 42466 41933 43400 42600 143 12900 1000 30100 50 1 11500000 4876 10.22 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.90 34000 20240418 24.71 44850 -5.46 20250305 40250 5.34 20250203 58000 -26.90 20241025 34000 24.71 20240418 0.00 Y 016800 1000 143 억 2291668 N N 0 N 00 N
6 20250414 120315 57 100.00 KOSPI 제조 N N N N N 42500 -500 5 -1.16 6652200 156 14.47 43100 43500 42350 55900 30100 43000 42642.31 19.93 0 8 43533 43266 42733 42466 41933 43400 42600 143 12900 1000 30100 50 1 11500000 4888 10.24 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.72 34000 20240418 25.00 44850 -5.24 20250305 40250 5.59 20250203 58000 -26.72 20241025 34000 25.00 20240418 0.00 Y 016800 1000 143 억 2291668 N N 0 N 00 N
7 20250414 110314 57 100.00 KOSPI 제조 N N N N N 42700 -300 5 -0.70 3715450 87 8.07 43100 43500 42450 55900 30100 43000 42706.32 19.93 0 4 43533 43266 42733 42466 41933 43400 42600 143 12900 1000 30100 50 1 11500000 4911 10.29 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.38 34000 20240418 25.59 44850 -4.79 20250305 40250 6.09 20250203 58000 -26.38 20241025 34000 25.59 20240418 0.00 Y 016800 1000 143 억 2291668 N N 0 N 00 N
8 20250414 100315 57 100.00 KOSPI 제조 N N N N N 42650 -350 5 -0.81 2267900 53 4.92 43100 43500 42450 55900 30100 43000 42790.57 19.93 0 4 43533 43266 42733 42466 41933 43400 42600 143 12900 1000 30100 50 1 11500000 4905 10.28 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.47 34000 20240418 25.44 44850 -4.91 20250305 40250 5.96 20250203 58000 -26.47 20241025 34000 25.44 20240418 0.00 Y 016800 1000 143 억 2291668 N N 0 N 00 N
9 20250414 090315 57 100.00 KOSPI 제조 N N N N N 43000 0 3 0.00 0 0 0.00 0 0 0 55900 30100 43000 0.00 19.93 0 0 43533 43266 42733 42466 41933 43400 42600 143 12900 1000 30100 50 1 11500000 4945 10.36 0.77 12 0.00 4150.00 56030.00 58000 20241025 -25.86 34000 20240418 26.47 44850 -4.12 20250305 40250 6.83 20250203 58000 -25.86 20241025 34000 26.47 20240418 0.00 Y 016800 1000 143 억 2291668 N N 0 N 00 N
10 20250411 160312 57 100.00 KOSPI 제조 N N N N N 43000 250 2 0.58 46127950 1078 84.68 42450 43000 42200 55500 29950 42750 42790.31 19.92 0 451 43483 43116 42633 42266 41783 43300 42450 143 12750 1000 29920 50 1 11500000 4945 10.36 0.77 12 0.01 4150.00 56030.00 58000 20241025 -25.86 34000 20240418 26.47 44850 -4.12 20250305 40250 6.83 20250203 58000 -25.86 20241025 34000 26.47 20240418 0.00 Y 016800 1000 143 억 2291245 N N 8 N 00 N
11 20250411 150314 57 100.00 KOSPI 제조 N N N N N 42900 150 2 0.35 39895350 933 73.29 42450 42950 42200 55500 29950 42750 42760.29 19.92 0 435 43483 43116 42633 42266 41783 43300 42450 143 12750 1000 29920 50 1 11500000 4934 10.34 0.77 12 0.01 4150.00 56030.00 58000 20241025 -26.03 34000 20240418 26.18 44850 -4.35 20250305 40250 6.58 20250203 58000 -26.03 20241025 34000 26.18 20240418 0.00 Y 016800 1000 143 억 2291245 N N 8 N 00 N
12 20250411 140314 57 100.00 KOSPI 제조 N N N N N 42650 -100 5 -0.23 20808900 488 38.33 42450 42950 42200 55500 29950 42750 42641.19 19.92 0 40 43483 43116 42633 42266 41783 43300 42450 143 12750 1000 29920 50 1 11500000 4905 10.28 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.47 34000 20240418 25.44 44850 -4.91 20250305 40250 5.96 20250203 58000 -26.47 20241025 34000 25.44 20240418 0.00 Y 016800 1000 143 억 2291245 N N 8 N 00 N