ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001200/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
20250403,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2320,-40,5,-1.69,600844414,259981,135.21,2300,2335,2285,3065,1655,2360,2311.11,10.72,0,-40268,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2247,7.32,0.22,12,0.27,317.00,10557.00,6460,20240625,-64.09,2280,20250331,1.75,2825,-17.88,20250220,2280,1.75,20250331,6460,-64.09,20240625,2280,1.75,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22016,N,00,N
20250403,150114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2305,-55,5,-2.33,555106649,240262,124.95,2300,2335,2285,3065,1655,2360,2310.42,10.72,0,-32212,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2233,7.27,0.22,12,0.25,317.00,10557.00,6460,20240625,-64.32,2280,20250331,1.10,2825,-18.41,20250220,2280,1.10,20250331,6460,-64.32,20240625,2280,1.10,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
20250403,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2325,-35,5,-1.48,482984294,209045,108.72,2300,2335,2285,3065,1655,2360,2310.43,10.72,0,-22412,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2252,7.33,0.22,12,0.22,317.00,10557.00,6460,20240625,-64.01,2280,20250331,1.97,2825,-17.70,20250220,2280,1.97,20250331,6460,-64.01,20240625,2280,1.97,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
20250403,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2325,-35,5,-1.48,446217449,193216,100.48,2300,2335,2285,3065,1655,2360,2309.42,10.72,0,-21694,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2252,7.33,0.22,12,0.20,317.00,10557.00,6460,20240625,-64.01,2280,20250331,1.97,2825,-17.70,20250220,2280,1.97,20250331,6460,-64.01,20240625,2280,1.97,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
20250403,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2315,-45,5,-1.91,367963274,159561,82.98,2300,2335,2285,3065,1655,2360,2306.10,10.72,0,-12955,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2242,7.30,0.22,12,0.16,317.00,10557.00,6460,20240625,-64.16,2280,20250331,1.54,2825,-18.05,20250220,2280,1.54,20250331,6460,-64.16,20240625,2280,1.54,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
20250403,110114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2315,-45,5,-1.91,316938729,137487,71.50,2300,2335,2285,3065,1655,2360,2305.23,10.72,0,-17134,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2242,7.30,0.22,12,0.14,317.00,10557.00,6460,20240625,-64.16,2280,20250331,1.54,2825,-18.05,20250220,2280,1.54,20250331,6460,-64.16,20240625,2280,1.54,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
20250403,100114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2320,-40,5,-1.69,147630529,63993,33.28,2300,2335,2285,3065,1655,2360,2306.98,10.72,0,-22033,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2247,7.32,0.22,12,0.07,317.00,10557.00,6460,20240625,-64.09,2280,20250331,1.75,2825,-17.88,20250220,2280,1.75,20250331,6460,-64.09,20240625,2280,1.75,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
20250403,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2295,-65,5,-2.75,41711070,18150,9.44,2300,2305,2290,3065,1655,2360,2298.13,10.72,0,-5258,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2223,7.24,0.22,12,0.02,317.00,10557.00,6460,20240625,-64.47,2280,20250331,0.66,2825,-18.76,20250220,2280,0.66,20250331,6460,-64.47,20240625,2280,0.66,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N
20250402,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-50,5,-2.07,456225227,192285,89.52,2405,2420,2345,3130,1690,2410,2372.65,10.81,0,-90251,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2286,7.44,0.22,12,0.20,317.00,10557.00,6460,20240625,-63.47,2280,20250331,3.51,2825,-16.46,20250220,2280,3.51,20250331,6460,-63.47,20240625,2280,3.51,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,22188,N,00,N
20250402,150113,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-50,5,-2.07,378434707,159255,74.14,2405,2420,2355,3130,1690,2410,2376.28,10.81,0,-73482,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2286,7.44,0.22,12,0.16,317.00,10557.00,6460,20240625,-63.47,2280,20250331,3.51,2825,-16.46,20250220,2280,3.51,20250331,6460,-63.47,20240625,2280,3.51,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N
20250402,140114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,-40,5,-1.66,275217602,115510,53.78,2405,2420,2365,3130,1690,2410,2382.63,10.81,0,-61570,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2296,7.48,0.22,12,0.12,317.00,10557.00,6460,20240625,-63.31,2280,20250331,3.95,2825,-16.11,20250220,2280,3.95,20250331,6460,-63.31,20240625,2280,3.95,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,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 20250403 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2320 -40 5 -1.69 600844414 259981 135.21 2300 2335 2285 3065 1655 2360 2311.11 10.72 0 -40268 2450 2405 2375 2330 2300 2390 2315 5376 705 5000 1690 5 1 96866418 2247 7.32 0.22 12 0.27 317.00 10557.00 6460 20240625 -64.09 2280 20250331 1.75 2825 -17.88 20250220 2280 1.75 20250331 6460 -64.09 20240625 2280 1.75 20250331 4.04 Y 001200 5000 5375 억 10385851 N N 22016 N 00 N
3 20250403 150114 55 40.00 KOSPI 증권 N N N Y 40 N 2305 -55 5 -2.33 555106649 240262 124.95 2300 2335 2285 3065 1655 2360 2310.42 10.72 0 -32212 2450 2405 2375 2330 2300 2390 2315 5376 705 5000 1690 5 1 96866418 2233 7.27 0.22 12 0.25 317.00 10557.00 6460 20240625 -64.32 2280 20250331 1.10 2825 -18.41 20250220 2280 1.10 20250331 6460 -64.32 20240625 2280 1.10 20250331 4.04 Y 001200 5000 5375 억 10385851 N N 22188 N 00 N
4 20250403 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2325 -35 5 -1.48 482984294 209045 108.72 2300 2335 2285 3065 1655 2360 2310.43 10.72 0 -22412 2450 2405 2375 2330 2300 2390 2315 5376 705 5000 1690 5 1 96866418 2252 7.33 0.22 12 0.22 317.00 10557.00 6460 20240625 -64.01 2280 20250331 1.97 2825 -17.70 20250220 2280 1.97 20250331 6460 -64.01 20240625 2280 1.97 20250331 4.04 Y 001200 5000 5375 억 10385851 N N 22188 N 00 N
5 20250403 130115 55 40.00 KOSPI 증권 N N N Y 40 N 2325 -35 5 -1.48 446217449 193216 100.48 2300 2335 2285 3065 1655 2360 2309.42 10.72 0 -21694 2450 2405 2375 2330 2300 2390 2315 5376 705 5000 1690 5 1 96866418 2252 7.33 0.22 12 0.20 317.00 10557.00 6460 20240625 -64.01 2280 20250331 1.97 2825 -17.70 20250220 2280 1.97 20250331 6460 -64.01 20240625 2280 1.97 20250331 4.04 Y 001200 5000 5375 억 10385851 N N 22188 N 00 N
6 20250403 120115 55 40.00 KOSPI 증권 N N N Y 40 N 2315 -45 5 -1.91 367963274 159561 82.98 2300 2335 2285 3065 1655 2360 2306.10 10.72 0 -12955 2450 2405 2375 2330 2300 2390 2315 5376 705 5000 1690 5 1 96866418 2242 7.30 0.22 12 0.16 317.00 10557.00 6460 20240625 -64.16 2280 20250331 1.54 2825 -18.05 20250220 2280 1.54 20250331 6460 -64.16 20240625 2280 1.54 20250331 4.04 Y 001200 5000 5375 억 10385851 N N 22188 N 00 N
7 20250403 110114 55 40.00 KOSPI 증권 N N N Y 40 N 2315 -45 5 -1.91 316938729 137487 71.50 2300 2335 2285 3065 1655 2360 2305.23 10.72 0 -17134 2450 2405 2375 2330 2300 2390 2315 5376 705 5000 1690 5 1 96866418 2242 7.30 0.22 12 0.14 317.00 10557.00 6460 20240625 -64.16 2280 20250331 1.54 2825 -18.05 20250220 2280 1.54 20250331 6460 -64.16 20240625 2280 1.54 20250331 4.04 Y 001200 5000 5375 억 10385851 N N 22188 N 00 N
8 20250403 100114 55 40.00 KOSPI 증권 N N N Y 40 N 2320 -40 5 -1.69 147630529 63993 33.28 2300 2335 2285 3065 1655 2360 2306.98 10.72 0 -22033 2450 2405 2375 2330 2300 2390 2315 5376 705 5000 1690 5 1 96866418 2247 7.32 0.22 12 0.07 317.00 10557.00 6460 20240625 -64.09 2280 20250331 1.75 2825 -17.88 20250220 2280 1.75 20250331 6460 -64.09 20240625 2280 1.75 20250331 4.04 Y 001200 5000 5375 억 10385851 N N 22188 N 00 N
9 20250403 090115 55 40.00 KOSPI 증권 N N N Y 40 N 2295 -65 5 -2.75 41711070 18150 9.44 2300 2305 2290 3065 1655 2360 2298.13 10.72 0 -5258 2450 2405 2375 2330 2300 2390 2315 5376 705 5000 1690 5 1 96866418 2223 7.24 0.22 12 0.02 317.00 10557.00 6460 20240625 -64.47 2280 20250331 0.66 2825 -18.76 20250220 2280 0.66 20250331 6460 -64.47 20240625 2280 0.66 20250331 4.04 Y 001200 5000 5375 억 10385851 N N 22188 N 00 N
10 20250402 160114 55 40.00 KOSPI 증권 N N N Y 40 N 2360 -50 5 -2.07 456225227 192285 89.52 2405 2420 2345 3130 1690 2410 2372.65 10.81 0 -90251 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2286 7.44 0.22 12 0.20 317.00 10557.00 6460 20240625 -63.47 2280 20250331 3.51 2825 -16.46 20250220 2280 3.51 20250331 6460 -63.47 20240625 2280 3.51 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 22188 N 00 N
11 20250402 150113 55 40.00 KOSPI 증권 N N N Y 40 N 2360 -50 5 -2.07 378434707 159255 74.14 2405 2420 2355 3130 1690 2410 2376.28 10.81 0 -73482 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2286 7.44 0.22 12 0.16 317.00 10557.00 6460 20240625 -63.47 2280 20250331 3.51 2825 -16.46 20250220 2280 3.51 20250331 6460 -63.47 20240625 2280 3.51 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N
12 20250402 140114 55 40.00 KOSPI 증권 N N N Y 40 N 2370 -40 5 -1.66 275217602 115510 53.78 2405 2420 2365 3130 1690 2410 2382.63 10.81 0 -61570 2456 2432 2391 2367 2326 2445 2380 5376 720 5000 1730 5 1 96866418 2296 7.48 0.22 12 0.12 317.00 10557.00 6460 20240625 -63.31 2280 20250331 3.95 2825 -16.11 20250220 2280 3.95 20250331 6460 -63.31 20240625 2280 3.95 20250331 4.51 Y 001200 5000 5375 억 10476084 N N 1 N 00 N