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
025530/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
20250414,160341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-30,5,-0.96,21922370,7053,255.82,3160,3170,3090,4055,2185,3120,3108.23,0.75,0,-1491,3150,3135,3105,3090,3060,3142,3097,75,935,500,2180,5,1,14934008,461,4.87,0.27,12,0.05,634.00,11540.00,4150,20240417,-25.54,2905,20250325,6.37,3355,-7.90,20250113,2905,6.37,20250325,4150,-25.54,20240417,2905,6.37,20250325,0.26,Y,025530,500,74 억,,112192,N,N,4,N,00,N
20250414,150344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3140,20,2,0.64,20420895,6569,238.27,3160,3170,3090,4055,2185,3120,3108.68,0.75,0,-1495,3150,3135,3105,3090,3060,3142,3097,75,935,500,2180,5,1,14934008,469,4.95,0.27,12,0.04,634.00,11540.00,4150,20240417,-24.34,2905,20250325,8.09,3355,-6.41,20250113,2905,8.09,20250325,4150,-24.34,20240417,2905,8.09,20250325,0.26,Y,025530,500,74 억,,112192,N,N,0,N,00,N
20250414,140343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3140,20,2,0.64,19630505,6316,229.09,3160,3170,3090,4055,2185,3120,3108.06,0.75,0,-1498,3150,3135,3105,3090,3060,3142,3097,75,935,500,2180,5,1,14934008,469,4.95,0.27,12,0.04,634.00,11540.00,4150,20240417,-24.34,2905,20250325,8.09,3355,-6.41,20250113,2905,8.09,20250325,4150,-24.34,20240417,2905,8.09,20250325,0.26,Y,025530,500,74 억,,112192,N,N,0,N,00,N
20250414,130344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,5,2,0.16,16630870,5357,194.31,3160,3170,3090,4055,2185,3120,3104.51,0.75,0,-1471,3150,3135,3105,3090,3060,3142,3097,75,935,500,2180,5,1,14934008,467,4.93,0.27,12,0.04,634.00,11540.00,4150,20240417,-24.70,2905,20250325,7.57,3355,-6.86,20250113,2905,7.57,20250325,4150,-24.70,20240417,2905,7.57,20250325,0.26,Y,025530,500,74 억,,112192,N,N,0,N,00,N
20250414,120344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,5,2,0.16,16496500,5314,192.75,3160,3170,3090,4055,2185,3120,3104.35,0.75,0,-1470,3150,3135,3105,3090,3060,3142,3097,75,935,500,2180,5,1,14934008,467,4.93,0.27,12,0.04,634.00,11540.00,4150,20240417,-24.70,2905,20250325,7.57,3355,-6.86,20250113,2905,7.57,20250325,4150,-24.70,20240417,2905,7.57,20250325,0.26,Y,025530,500,74 억,,112192,N,N,0,N,00,N
20250414,110342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,-5,5,-0.16,15449155,4978,180.56,3160,3170,3090,4055,2185,3120,3103.49,0.75,0,-1270,3150,3135,3105,3090,3060,3142,3097,75,935,500,2180,5,1,14934008,465,4.91,0.27,12,0.03,634.00,11540.00,4150,20240417,-24.94,2905,20250325,7.23,3355,-7.15,20250113,2905,7.23,20250325,4150,-24.94,20240417,2905,7.23,20250325,0.26,Y,025530,500,74 억,,112192,N,N,0,N,00,N
20250414,100343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,-25,5,-0.80,7395475,2383,86.43,3160,3170,3095,4055,2185,3120,3103.43,0.75,0,256,3150,3135,3105,3090,3060,3142,3097,75,935,500,2180,5,1,14934008,462,4.88,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.42,2905,20250325,6.54,3355,-7.75,20250113,2905,6.54,20250325,4150,-25.42,20240417,2905,6.54,20250325,0.26,Y,025530,500,74 억,,112192,N,N,0,N,00,N
20250414,090344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3160,40,2,1.28,316000,100,3.63,3160,3160,3160,4055,2185,3120,3160.00,0.75,0,-11,3150,3135,3105,3090,3060,3142,3097,75,935,500,2180,5,1,14934008,472,4.98,0.27,12,0.00,634.00,11540.00,4150,20240417,-23.86,2905,20250325,8.78,3355,-5.81,20250113,2905,8.78,20250325,4150,-23.86,20240417,2905,8.78,20250325,0.26,Y,025530,500,74 억,,112192,N,N,0,N,00,N
20250411,160340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,35,2,1.13,8553240,2757,56.76,3085,3120,3075,4010,2160,3085,3102.37,0.75,0,-103,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,466,4.92,0.27,12,0.02,634.00,11540.00,4150,20240417,-24.82,2905,20250325,7.40,3355,-7.00,20250113,2905,7.40,20250325,4150,-24.82,20240417,2905,7.40,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,150342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,25,2,0.81,7927300,2556,52.63,3085,3120,3075,4010,2160,3085,3101.45,0.75,0,-61,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,464,4.91,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.06,2905,20250325,7.06,3355,-7.30,20250113,2905,7.06,20250325,4150,-25.06,20240417,2905,7.06,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,N,00,N
20250411,140343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,0,3,0.00,7609420,2453,50.50,3085,3120,3075,4010,2160,3085,3102.09,0.75,0,-61,3135,3110,3080,3055,3025,3122,3067,75,925,500,2150,5,1,14934008,461,4.87,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.66,2905,20250325,6.20,3355,-8.05,20250113,2905,6.20,20250325,4150,-25.66,20240417,2905,6.20,20250325,0.26,Y,025530,500,74 억,,112195,N,N,0,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 160341 57 100.00 KOSPI 유통 N N N N N 3090 -30 5 -0.96 21922370 7053 255.82 3160 3170 3090 4055 2185 3120 3108.23 0.75 0 -1491 3150 3135 3105 3090 3060 3142 3097 75 935 500 2180 5 1 14934008 461 4.87 0.27 12 0.05 634.00 11540.00 4150 20240417 -25.54 2905 20250325 6.37 3355 -7.90 20250113 2905 6.37 20250325 4150 -25.54 20240417 2905 6.37 20250325 0.26 Y 025530 500 74 억 112192 N N 4 N 00 N
3 20250414 150344 57 100.00 KOSPI 유통 N N N N N 3140 20 2 0.64 20420895 6569 238.27 3160 3170 3090 4055 2185 3120 3108.68 0.75 0 -1495 3150 3135 3105 3090 3060 3142 3097 75 935 500 2180 5 1 14934008 469 4.95 0.27 12 0.04 634.00 11540.00 4150 20240417 -24.34 2905 20250325 8.09 3355 -6.41 20250113 2905 8.09 20250325 4150 -24.34 20240417 2905 8.09 20250325 0.26 Y 025530 500 74 억 112192 N N 0 N 00 N
4 20250414 140343 57 100.00 KOSPI 유통 N N N N N 3140 20 2 0.64 19630505 6316 229.09 3160 3170 3090 4055 2185 3120 3108.06 0.75 0 -1498 3150 3135 3105 3090 3060 3142 3097 75 935 500 2180 5 1 14934008 469 4.95 0.27 12 0.04 634.00 11540.00 4150 20240417 -24.34 2905 20250325 8.09 3355 -6.41 20250113 2905 8.09 20250325 4150 -24.34 20240417 2905 8.09 20250325 0.26 Y 025530 500 74 억 112192 N N 0 N 00 N
5 20250414 130344 57 100.00 KOSPI 유통 N N N N N 3125 5 2 0.16 16630870 5357 194.31 3160 3170 3090 4055 2185 3120 3104.51 0.75 0 -1471 3150 3135 3105 3090 3060 3142 3097 75 935 500 2180 5 1 14934008 467 4.93 0.27 12 0.04 634.00 11540.00 4150 20240417 -24.70 2905 20250325 7.57 3355 -6.86 20250113 2905 7.57 20250325 4150 -24.70 20240417 2905 7.57 20250325 0.26 Y 025530 500 74 억 112192 N N 0 N 00 N
6 20250414 120344 57 100.00 KOSPI 유통 N N N N N 3125 5 2 0.16 16496500 5314 192.75 3160 3170 3090 4055 2185 3120 3104.35 0.75 0 -1470 3150 3135 3105 3090 3060 3142 3097 75 935 500 2180 5 1 14934008 467 4.93 0.27 12 0.04 634.00 11540.00 4150 20240417 -24.70 2905 20250325 7.57 3355 -6.86 20250113 2905 7.57 20250325 4150 -24.70 20240417 2905 7.57 20250325 0.26 Y 025530 500 74 억 112192 N N 0 N 00 N
7 20250414 110342 57 100.00 KOSPI 유통 N N N N N 3115 -5 5 -0.16 15449155 4978 180.56 3160 3170 3090 4055 2185 3120 3103.49 0.75 0 -1270 3150 3135 3105 3090 3060 3142 3097 75 935 500 2180 5 1 14934008 465 4.91 0.27 12 0.03 634.00 11540.00 4150 20240417 -24.94 2905 20250325 7.23 3355 -7.15 20250113 2905 7.23 20250325 4150 -24.94 20240417 2905 7.23 20250325 0.26 Y 025530 500 74 억 112192 N N 0 N 00 N
8 20250414 100343 57 100.00 KOSPI 유통 N N N N N 3095 -25 5 -0.80 7395475 2383 86.43 3160 3170 3095 4055 2185 3120 3103.43 0.75 0 256 3150 3135 3105 3090 3060 3142 3097 75 935 500 2180 5 1 14934008 462 4.88 0.27 12 0.02 634.00 11540.00 4150 20240417 -25.42 2905 20250325 6.54 3355 -7.75 20250113 2905 6.54 20250325 4150 -25.42 20240417 2905 6.54 20250325 0.26 Y 025530 500 74 억 112192 N N 0 N 00 N
9 20250414 090344 57 100.00 KOSPI 유통 N N N N N 3160 40 2 1.28 316000 100 3.63 3160 3160 3160 4055 2185 3120 3160.00 0.75 0 -11 3150 3135 3105 3090 3060 3142 3097 75 935 500 2180 5 1 14934008 472 4.98 0.27 12 0.00 634.00 11540.00 4150 20240417 -23.86 2905 20250325 8.78 3355 -5.81 20250113 2905 8.78 20250325 4150 -23.86 20240417 2905 8.78 20250325 0.26 Y 025530 500 74 억 112192 N N 0 N 00 N
10 20250411 160340 57 100.00 KOSPI 유통 N N N N N 3120 35 2 1.13 8553240 2757 56.76 3085 3120 3075 4010 2160 3085 3102.37 0.75 0 -103 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 466 4.92 0.27 12 0.02 634.00 11540.00 4150 20240417 -24.82 2905 20250325 7.40 3355 -7.00 20250113 2905 7.40 20250325 4150 -24.82 20240417 2905 7.40 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
11 20250411 150342 57 100.00 KOSPI 유통 N N N N N 3110 25 2 0.81 7927300 2556 52.63 3085 3120 3075 4010 2160 3085 3101.45 0.75 0 -61 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 464 4.91 0.27 12 0.02 634.00 11540.00 4150 20240417 -25.06 2905 20250325 7.06 3355 -7.30 20250113 2905 7.06 20250325 4150 -25.06 20240417 2905 7.06 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N
12 20250411 140343 57 100.00 KOSPI 유통 N N N N N 3085 0 3 0.00 7609420 2453 50.50 3085 3120 3075 4010 2160 3085 3102.09 0.75 0 -61 3135 3110 3080 3055 3025 3122 3067 75 925 500 2150 5 1 14934008 461 4.87 0.27 12 0.02 634.00 11540.00 4150 20240417 -25.66 2905 20250325 6.20 3355 -8.05 20250113 2905 6.20 20250325 4150 -25.66 20240417 2905 6.20 20250325 0.26 Y 025530 500 74 억 112195 N N 0 N 00 N