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
118000/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
20250414,160748,57,100.00,KOSPI,,유통,N,N,N,N, ,N,317,4,2,1.28,86687453,275368,70.36,315,318,311,406,220,313,314.81,0.92,0,34035,319,315,310,306,301,318,309,824,93,500,210,1,1,164777364,522,5.37,0.45,12,0.17,59.00,702.00,684,20240621,-53.65,266,20241209,19.17,398,-20.35,20250109,278,14.03,20250102,684,-53.65,20240621,266,19.17,20241209,0.11,Y,118000,500,823 억,,1520548,N,N,0,N,00,N
20250414,150755,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,2,2,0.64,80687960,256404,65.52,315,318,311,406,220,313,314.69,0.92,0,29145,319,315,310,306,301,318,309,824,93,500,210,1,1,164777364,519,5.34,0.45,12,0.16,59.00,702.00,684,20240621,-53.95,266,20241209,18.42,398,-20.85,20250109,278,13.31,20250102,684,-53.95,20240621,266,18.42,20241209,0.11,Y,118000,500,823 억,,1520548,N,N,0,N,00,N
20250414,140753,57,100.00,KOSPI,,유통,N,N,N,N, ,N,318,5,2,1.60,74508749,236881,60.53,315,318,311,406,220,313,314.54,0.92,0,27996,319,315,310,306,301,318,309,824,93,500,210,1,1,164777364,524,5.39,0.45,12,0.14,59.00,702.00,684,20240621,-53.51,266,20241209,19.55,398,-20.10,20250109,278,14.39,20250102,684,-53.51,20240621,266,19.55,20241209,0.11,Y,118000,500,823 억,,1520548,N,N,0,N,00,N
20250414,130752,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,3,2,0.96,59494606,189508,48.42,315,317,311,406,220,313,313.94,0.92,0,30098,319,315,310,306,301,318,309,824,93,500,210,1,1,164777364,521,5.36,0.45,12,0.12,59.00,702.00,684,20240621,-53.80,266,20241209,18.80,398,-20.60,20250109,278,13.67,20250102,684,-53.80,20240621,266,18.80,20241209,0.11,Y,118000,500,823 억,,1520548,N,N,0,N,00,N
20250414,120754,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,1,2,0.32,34682745,110466,28.23,315,317,311,406,220,313,313.97,0.92,0,13536,319,315,310,306,301,318,309,824,93,500,210,1,1,164777364,517,5.32,0.45,12,0.07,59.00,702.00,684,20240621,-54.09,266,20241209,18.05,398,-21.11,20250109,278,12.95,20250102,684,-54.09,20240621,266,18.05,20241209,0.11,Y,118000,500,823 억,,1520548,N,N,0,N,00,N
20250414,110750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,2,2,0.64,33606512,107039,27.35,315,317,311,406,220,313,313.97,0.92,0,11736,319,315,310,306,301,318,309,824,93,500,210,1,1,164777364,519,5.34,0.45,12,0.06,59.00,702.00,684,20240621,-53.95,266,20241209,18.42,398,-20.85,20250109,278,13.31,20250102,684,-53.95,20240621,266,18.42,20241209,0.11,Y,118000,500,823 억,,1520548,N,N,0,N,00,N
20250414,100752,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,0,3,0.00,31041840,98868,25.26,315,317,311,406,220,313,313.97,0.92,0,8925,319,315,310,306,301,318,309,824,93,500,210,1,1,164777364,516,5.31,0.45,12,0.06,59.00,702.00,684,20240621,-54.24,266,20241209,17.67,398,-21.36,20250109,278,12.59,20250102,684,-54.24,20240621,266,17.67,20241209,0.11,Y,118000,500,823 억,,1520548,N,N,0,N,00,N
20250414,090753,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,2,2,0.64,5326229,16940,4.33,315,315,312,406,220,313,314.42,0.92,0,-4763,319,315,310,306,301,318,309,824,93,500,210,1,1,164777364,519,5.34,0.45,12,0.01,59.00,702.00,684,20240621,-53.95,266,20241209,18.42,398,-20.85,20250109,278,13.31,20250102,684,-53.95,20240621,266,18.42,20241209,0.11,Y,118000,500,823 억,,1520548,N,N,0,N,00,N
20250411,160744,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,8,2,2.62,120535998,390278,102.58,305,314,305,396,214,305,308.85,0.88,0,78327,315,309,305,299,295,308,298,824,91,500,210,1,1,164777364,516,5.31,0.45,12,0.24,59.00,702.00,684,20240621,-54.24,266,20241209,17.67,398,-21.36,20250109,278,12.59,20250102,684,-54.24,20240621,266,17.67,20241209,0.11,Y,118000,500,823 억,,1442221,N,N,33,N,00,N
20250411,150751,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,8,2,2.62,117167924,379463,99.74,305,314,305,396,214,305,308.77,0.88,0,78345,315,309,305,299,295,308,298,824,91,500,210,1,1,164777364,516,5.31,0.45,12,0.23,59.00,702.00,684,20240621,-54.24,266,20241209,17.67,398,-21.36,20250109,278,12.59,20250102,684,-54.24,20240621,266,17.67,20241209,0.11,Y,118000,500,823 억,,1442221,N,N,33,N,00,N
20250411,140750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,7,2,2.30,105444385,341828,89.85,305,314,305,396,214,305,308.47,0.88,0,65861,315,309,305,299,295,308,298,824,91,500,210,1,1,164777364,514,5.29,0.44,12,0.21,59.00,702.00,684,20240621,-54.39,266,20241209,17.29,398,-21.61,20250109,278,12.23,20250102,684,-54.39,20240621,266,17.29,20241209,0.11,Y,118000,500,823 억,,1442221,N,N,33,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 160748 57 100.00 KOSPI 유통 N N N N N 317 4 2 1.28 86687453 275368 70.36 315 318 311 406 220 313 314.81 0.92 0 34035 319 315 310 306 301 318 309 824 93 500 210 1 1 164777364 522 5.37 0.45 12 0.17 59.00 702.00 684 20240621 -53.65 266 20241209 19.17 398 -20.35 20250109 278 14.03 20250102 684 -53.65 20240621 266 19.17 20241209 0.11 Y 118000 500 823 억 1520548 N N 0 N 00 N
3 20250414 150755 57 100.00 KOSPI 유통 N N N N N 315 2 2 0.64 80687960 256404 65.52 315 318 311 406 220 313 314.69 0.92 0 29145 319 315 310 306 301 318 309 824 93 500 210 1 1 164777364 519 5.34 0.45 12 0.16 59.00 702.00 684 20240621 -53.95 266 20241209 18.42 398 -20.85 20250109 278 13.31 20250102 684 -53.95 20240621 266 18.42 20241209 0.11 Y 118000 500 823 억 1520548 N N 0 N 00 N
4 20250414 140753 57 100.00 KOSPI 유통 N N N N N 318 5 2 1.60 74508749 236881 60.53 315 318 311 406 220 313 314.54 0.92 0 27996 319 315 310 306 301 318 309 824 93 500 210 1 1 164777364 524 5.39 0.45 12 0.14 59.00 702.00 684 20240621 -53.51 266 20241209 19.55 398 -20.10 20250109 278 14.39 20250102 684 -53.51 20240621 266 19.55 20241209 0.11 Y 118000 500 823 억 1520548 N N 0 N 00 N
5 20250414 130752 57 100.00 KOSPI 유통 N N N N N 316 3 2 0.96 59494606 189508 48.42 315 317 311 406 220 313 313.94 0.92 0 30098 319 315 310 306 301 318 309 824 93 500 210 1 1 164777364 521 5.36 0.45 12 0.12 59.00 702.00 684 20240621 -53.80 266 20241209 18.80 398 -20.60 20250109 278 13.67 20250102 684 -53.80 20240621 266 18.80 20241209 0.11 Y 118000 500 823 억 1520548 N N 0 N 00 N
6 20250414 120754 57 100.00 KOSPI 유통 N N N N N 314 1 2 0.32 34682745 110466 28.23 315 317 311 406 220 313 313.97 0.92 0 13536 319 315 310 306 301 318 309 824 93 500 210 1 1 164777364 517 5.32 0.45 12 0.07 59.00 702.00 684 20240621 -54.09 266 20241209 18.05 398 -21.11 20250109 278 12.95 20250102 684 -54.09 20240621 266 18.05 20241209 0.11 Y 118000 500 823 억 1520548 N N 0 N 00 N
7 20250414 110750 57 100.00 KOSPI 유통 N N N N N 315 2 2 0.64 33606512 107039 27.35 315 317 311 406 220 313 313.97 0.92 0 11736 319 315 310 306 301 318 309 824 93 500 210 1 1 164777364 519 5.34 0.45 12 0.06 59.00 702.00 684 20240621 -53.95 266 20241209 18.42 398 -20.85 20250109 278 13.31 20250102 684 -53.95 20240621 266 18.42 20241209 0.11 Y 118000 500 823 억 1520548 N N 0 N 00 N
8 20250414 100752 57 100.00 KOSPI 유통 N N N N N 313 0 3 0.00 31041840 98868 25.26 315 317 311 406 220 313 313.97 0.92 0 8925 319 315 310 306 301 318 309 824 93 500 210 1 1 164777364 516 5.31 0.45 12 0.06 59.00 702.00 684 20240621 -54.24 266 20241209 17.67 398 -21.36 20250109 278 12.59 20250102 684 -54.24 20240621 266 17.67 20241209 0.11 Y 118000 500 823 억 1520548 N N 0 N 00 N
9 20250414 090753 57 100.00 KOSPI 유통 N N N N N 315 2 2 0.64 5326229 16940 4.33 315 315 312 406 220 313 314.42 0.92 0 -4763 319 315 310 306 301 318 309 824 93 500 210 1 1 164777364 519 5.34 0.45 12 0.01 59.00 702.00 684 20240621 -53.95 266 20241209 18.42 398 -20.85 20250109 278 13.31 20250102 684 -53.95 20240621 266 18.42 20241209 0.11 Y 118000 500 823 억 1520548 N N 0 N 00 N
10 20250411 160744 57 100.00 KOSPI 유통 N N N N N 313 8 2 2.62 120535998 390278 102.58 305 314 305 396 214 305 308.85 0.88 0 78327 315 309 305 299 295 308 298 824 91 500 210 1 1 164777364 516 5.31 0.45 12 0.24 59.00 702.00 684 20240621 -54.24 266 20241209 17.67 398 -21.36 20250109 278 12.59 20250102 684 -54.24 20240621 266 17.67 20241209 0.11 Y 118000 500 823 억 1442221 N N 33 N 00 N
11 20250411 150751 57 100.00 KOSPI 유통 N N N N N 313 8 2 2.62 117167924 379463 99.74 305 314 305 396 214 305 308.77 0.88 0 78345 315 309 305 299 295 308 298 824 91 500 210 1 1 164777364 516 5.31 0.45 12 0.23 59.00 702.00 684 20240621 -54.24 266 20241209 17.67 398 -21.36 20250109 278 12.59 20250102 684 -54.24 20240621 266 17.67 20241209 0.11 Y 118000 500 823 억 1442221 N N 33 N 00 N
12 20250411 140750 57 100.00 KOSPI 유통 N N N N N 312 7 2 2.30 105444385 341828 89.85 305 314 305 396 214 305 308.47 0.88 0 65861 315 309 305 299 295 308 298 824 91 500 210 1 1 164777364 514 5.29 0.44 12 0.21 59.00 702.00 684 20240621 -54.39 266 20241209 17.29 398 -21.61 20250109 278 12.23 20250102 684 -54.39 20240621 266 17.29 20241209 0.11 Y 118000 500 823 억 1442221 N N 33 N 00 N