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
152550/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
20250414,160826,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,0,3,0.00,163245617,619627,117.83,263,269,261,341,185,263,263.46,0.25,0,0,269,266,263,260,257,267,261,3501,78,0,160,1,1,70020000,184,0.00,0.00,12,0.88,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,178390,N,N,0,N,00,N
20250414,150833,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,1,2,0.38,135212292,513093,97.57,263,269,261,341,185,263,263.52,0.25,0,0,269,266,263,260,257,267,261,3501,78,0,160,1,1,70020000,185,0.00,0.00,12,0.73,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,178390,N,N,0,N,00,N
20250414,140832,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,0,3,0.00,117617802,446396,84.89,263,269,261,341,185,263,263.48,0.25,0,0,269,266,263,260,257,267,261,3501,78,0,160,1,1,70020000,184,0.00,0.00,12,0.64,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,178390,N,N,0,N,00,N
20250414,130830,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,1,2,0.38,107152181,406649,77.33,263,269,261,341,185,263,263.50,0.25,0,0,269,266,263,260,257,267,261,3501,78,0,160,1,1,70020000,185,0.00,0.00,12,0.58,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,178390,N,N,0,N,00,N
20250414,120832,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,0,3,0.00,95034991,360595,68.57,263,269,261,341,185,263,263.55,0.25,0,0,269,266,263,260,257,267,261,3501,78,0,160,1,1,70020000,184,0.00,0.00,12,0.51,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,178390,N,N,0,N,00,N
20250414,110828,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,2,2,0.76,47986314,181899,34.59,263,269,261,341,185,263,263.81,0.25,0,0,269,266,263,260,257,267,261,3501,78,0,160,1,1,70020000,186,0.00,0.00,12,0.26,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,178390,N,N,0,N,00,N
20250414,100830,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,1,2,0.38,41916581,158860,30.21,263,269,261,341,185,263,263.86,0.25,0,0,269,266,263,260,257,267,261,3501,78,0,160,1,1,70020000,185,0.00,0.00,12,0.23,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,178390,N,N,0,N,00,N
20250414,090831,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,3,2,1.14,13393697,50866,9.67,263,269,261,341,185,263,263.31,0.25,0,0,269,266,263,260,257,267,261,3501,78,0,160,1,1,70020000,186,0.00,0.00,12,0.07,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,178390,N,N,0,N,00,N
20250411,160821,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,-1,5,-0.38,138488690,524864,59.36,261,266,260,343,185,264,263.86,0.15,0,0,272,268,264,260,256,266,258,3501,79,0,160,1,1,70020000,184,0.00,0.00,12,0.75,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,108521,N,N,0,N,00,N
20250411,150829,57,100.00,KOSPI,, ,N,N,N,N, ,N,263,-1,5,-0.38,126349416,478803,54.15,261,266,260,343,185,264,263.89,0.15,0,0,272,268,264,260,256,266,258,3501,79,0,160,1,1,70020000,184,0.00,0.00,12,0.68,0.00,0.00,649,20240607,-59.48,203,20241209,29.56,474,-44.51,20250204,253,3.95,20250407,649,-59.48,20240607,203,29.56,20241209,0.00,Y,152550,0,3501 억,,108521,N,N,0,N,00,N
20250411,140828,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,0,3,0.00,118481578,449021,50.78,261,266,260,343,185,264,263.87,0.15,0,0,272,268,264,260,256,266,258,3501,79,0,160,1,1,70020000,185,0.00,0.00,12,0.64,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,108521,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 160826 57 100.00 KOSPI N N N N N 263 0 3 0.00 163245617 619627 117.83 263 269 261 341 185 263 263.46 0.25 0 0 269 266 263 260 257 267 261 3501 78 0 160 1 1 70020000 184 0.00 0.00 12 0.88 0.00 0.00 649 20240607 -59.48 203 20241209 29.56 474 -44.51 20250204 253 3.95 20250407 649 -59.48 20240607 203 29.56 20241209 0.00 Y 152550 0 3501 억 178390 N N 0 N 00 N
3 20250414 150833 57 100.00 KOSPI N N N N N 264 1 2 0.38 135212292 513093 97.57 263 269 261 341 185 263 263.52 0.25 0 0 269 266 263 260 257 267 261 3501 78 0 160 1 1 70020000 185 0.00 0.00 12 0.73 0.00 0.00 649 20240607 -59.32 203 20241209 30.05 474 -44.30 20250204 253 4.35 20250407 649 -59.32 20240607 203 30.05 20241209 0.00 Y 152550 0 3501 억 178390 N N 0 N 00 N
4 20250414 140832 57 100.00 KOSPI N N N N N 263 0 3 0.00 117617802 446396 84.89 263 269 261 341 185 263 263.48 0.25 0 0 269 266 263 260 257 267 261 3501 78 0 160 1 1 70020000 184 0.00 0.00 12 0.64 0.00 0.00 649 20240607 -59.48 203 20241209 29.56 474 -44.51 20250204 253 3.95 20250407 649 -59.48 20240607 203 29.56 20241209 0.00 Y 152550 0 3501 억 178390 N N 0 N 00 N
5 20250414 130830 57 100.00 KOSPI N N N N N 264 1 2 0.38 107152181 406649 77.33 263 269 261 341 185 263 263.50 0.25 0 0 269 266 263 260 257 267 261 3501 78 0 160 1 1 70020000 185 0.00 0.00 12 0.58 0.00 0.00 649 20240607 -59.32 203 20241209 30.05 474 -44.30 20250204 253 4.35 20250407 649 -59.32 20240607 203 30.05 20241209 0.00 Y 152550 0 3501 억 178390 N N 0 N 00 N
6 20250414 120832 57 100.00 KOSPI N N N N N 263 0 3 0.00 95034991 360595 68.57 263 269 261 341 185 263 263.55 0.25 0 0 269 266 263 260 257 267 261 3501 78 0 160 1 1 70020000 184 0.00 0.00 12 0.51 0.00 0.00 649 20240607 -59.48 203 20241209 29.56 474 -44.51 20250204 253 3.95 20250407 649 -59.48 20240607 203 29.56 20241209 0.00 Y 152550 0 3501 억 178390 N N 0 N 00 N
7 20250414 110828 57 100.00 KOSPI N N N N N 265 2 2 0.76 47986314 181899 34.59 263 269 261 341 185 263 263.81 0.25 0 0 269 266 263 260 257 267 261 3501 78 0 160 1 1 70020000 186 0.00 0.00 12 0.26 0.00 0.00 649 20240607 -59.17 203 20241209 30.54 474 -44.09 20250204 253 4.74 20250407 649 -59.17 20240607 203 30.54 20241209 0.00 Y 152550 0 3501 억 178390 N N 0 N 00 N
8 20250414 100830 57 100.00 KOSPI N N N N N 264 1 2 0.38 41916581 158860 30.21 263 269 261 341 185 263 263.86 0.25 0 0 269 266 263 260 257 267 261 3501 78 0 160 1 1 70020000 185 0.00 0.00 12 0.23 0.00 0.00 649 20240607 -59.32 203 20241209 30.05 474 -44.30 20250204 253 4.35 20250407 649 -59.32 20240607 203 30.05 20241209 0.00 Y 152550 0 3501 억 178390 N N 0 N 00 N
9 20250414 090831 57 100.00 KOSPI N N N N N 266 3 2 1.14 13393697 50866 9.67 263 269 261 341 185 263 263.31 0.25 0 0 269 266 263 260 257 267 261 3501 78 0 160 1 1 70020000 186 0.00 0.00 12 0.07 0.00 0.00 649 20240607 -59.01 203 20241209 31.03 474 -43.88 20250204 253 5.14 20250407 649 -59.01 20240607 203 31.03 20241209 0.00 Y 152550 0 3501 억 178390 N N 0 N 00 N
10 20250411 160821 57 100.00 KOSPI N N N N N 263 -1 5 -0.38 138488690 524864 59.36 261 266 260 343 185 264 263.86 0.15 0 0 272 268 264 260 256 266 258 3501 79 0 160 1 1 70020000 184 0.00 0.00 12 0.75 0.00 0.00 649 20240607 -59.48 203 20241209 29.56 474 -44.51 20250204 253 3.95 20250407 649 -59.48 20240607 203 29.56 20241209 0.00 Y 152550 0 3501 억 108521 N N 0 N 00 N
11 20250411 150829 57 100.00 KOSPI N N N N N 263 -1 5 -0.38 126349416 478803 54.15 261 266 260 343 185 264 263.89 0.15 0 0 272 268 264 260 256 266 258 3501 79 0 160 1 1 70020000 184 0.00 0.00 12 0.68 0.00 0.00 649 20240607 -59.48 203 20241209 29.56 474 -44.51 20250204 253 3.95 20250407 649 -59.48 20240607 203 29.56 20241209 0.00 Y 152550 0 3501 억 108521 N N 0 N 00 N
12 20250411 140828 57 100.00 KOSPI N N N N N 264 0 3 0.00 118481578 449021 50.78 261 266 260 343 185 264 263.87 0.15 0 0 272 268 264 260 256 266 258 3501 79 0 160 1 1 70020000 185 0.00 0.00 12 0.64 0.00 0.00 649 20240607 -59.32 203 20241209 30.05 474 -44.30 20250204 253 4.35 20250407 649 -59.32 20240607 203 30.05 20241209 0.00 Y 152550 0 3501 억 108521 N N 0 N 00 N