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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014580/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
20250415,160305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,45,2,0.96,601554594,127440,52.55,4615,4760,4610,6090,3280,4685,4720.30,3.07,0,64228,4828,4756,4633,4561,4438,4792,4597,138,1405,500,3460,5,1,27583100,1305,4.77,0.61,12,0.46,991.00,7802.00,6320,20240522,-25.16,3925,20240805,20.51,4970,-4.83,20250331,4020,17.66,20250407,6320,-25.16,20240522,3925,20.51,20240805,3.36,Y,014580,500,137 억,,845764,N,N,6,N,00,N
20250415,150306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,40,2,0.85,578149989,122488,50.50,4615,4760,4610,6090,3280,4685,4720.05,3.07,0,61528,4828,4756,4633,4561,4438,4792,4597,138,1405,500,3460,5,1,27583100,1303,4.77,0.61,12,0.44,991.00,7802.00,6320,20240522,-25.24,3925,20240805,20.38,4970,-4.93,20250331,4020,17.54,20250407,6320,-25.24,20240522,3925,20.38,20240805,3.36,Y,014580,500,137 억,,845764,N,N,1616,N,00,N
20250415,140307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,55,2,1.17,507823614,107619,44.37,4615,4760,4610,6090,3280,4685,4718.72,3.07,0,53946,4828,4756,4633,4561,4438,4792,4597,138,1405,500,3460,5,1,27583100,1307,4.78,0.61,12,0.39,991.00,7802.00,6320,20240522,-25.00,3925,20240805,20.76,4970,-4.63,20250331,4020,17.91,20250407,6320,-25.00,20240522,3925,20.76,20240805,3.36,Y,014580,500,137 억,,845764,N,N,1616,N,00,N
20250415,130307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4745,60,2,1.28,419368544,88986,36.69,4615,4750,4610,6090,3280,4685,4712.75,3.07,0,46525,4828,4756,4633,4561,4438,4792,4597,138,1405,500,3460,5,1,27583100,1309,4.79,0.61,12,0.32,991.00,7802.00,6320,20240522,-24.92,3925,20240805,20.89,4970,-4.53,20250331,4020,18.03,20250407,6320,-24.92,20240522,3925,20.89,20240805,3.36,Y,014580,500,137 억,,845764,N,N,1616,N,00,N
20250415,120307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,40,2,0.85,374878364,79597,32.82,4615,4750,4610,6090,3280,4685,4709.70,3.07,0,44615,4828,4756,4633,4561,4438,4792,4597,138,1405,500,3460,5,1,27583100,1303,4.77,0.61,12,0.29,991.00,7802.00,6320,20240522,-25.24,3925,20240805,20.38,4970,-4.93,20250331,4020,17.54,20250407,6320,-25.24,20240522,3925,20.38,20240805,3.36,Y,014580,500,137 억,,845764,N,N,1616,N,00,N
20250415,110307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,50,2,1.07,281654654,59900,24.70,4615,4740,4610,6090,3280,4685,4702.08,3.07,0,30502,4828,4756,4633,4561,4438,4792,4597,138,1405,500,3460,5,1,27583100,1306,4.78,0.61,12,0.22,991.00,7802.00,6320,20240522,-25.08,3925,20240805,20.64,4970,-4.73,20250331,4020,17.79,20250407,6320,-25.08,20240522,3925,20.64,20240805,3.36,Y,014580,500,137 억,,845764,N,N,1616,N,00,N
20250415,100307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,30,2,0.64,182161022,38804,16.00,4615,4740,4610,6090,3280,4685,4694.39,3.07,0,16391,4828,4756,4633,4561,4438,4792,4597,138,1405,500,3460,5,1,27583100,1301,4.76,0.60,12,0.14,991.00,7802.00,6320,20240522,-25.40,3925,20240805,20.13,4970,-5.13,20250331,4020,17.29,20250407,6320,-25.40,20240522,3925,20.13,20240805,3.36,Y,014580,500,137 억,,845764,N,N,1616,N,00,N
20250415,090308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4670,-15,5,-0.32,22518760,4870,2.01,4615,4670,4610,6090,3280,4685,4623.98,3.07,0,724,4828,4756,4633,4561,4438,4792,4597,138,1405,500,3460,5,1,27583100,1288,4.71,0.60,12,0.02,991.00,7802.00,6320,20240522,-26.11,3925,20240805,18.98,4970,-6.04,20250331,4020,16.17,20250407,6320,-26.11,20240522,3925,18.98,20240805,3.36,Y,014580,500,137 억,,845764,N,N,1616,N,00,N
20250414,160304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4685,135,2,2.97,1117951723,241352,63.46,4550,4705,4510,5910,3185,4550,4632.19,2.84,0,65381,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1292,4.73,0.60,12,0.87,991.00,7802.00,6320,20240522,-25.87,3925,20240805,19.36,4970,-5.73,20250331,4020,16.54,20250407,6320,-25.87,20240522,3925,19.36,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1616,N,00,N
20250414,150306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4660,110,2,2.42,1067648113,230597,60.63,4550,4705,4510,5910,3185,4550,4630.10,2.84,0,61657,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1285,4.70,0.60,12,0.84,991.00,7802.00,6320,20240522,-26.27,3925,20240805,18.73,4970,-6.24,20250331,4020,15.92,20250407,6320,-26.27,20240522,3925,18.73,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,N,00,N
20250414,140305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4680,130,2,2.86,945002713,204349,53.73,4550,4705,4510,5910,3185,4550,4624.63,2.84,0,46642,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1291,4.72,0.60,12,0.74,991.00,7802.00,6320,20240522,-25.95,3925,20240805,19.24,4970,-5.84,20250331,4020,16.42,20250407,6320,-25.95,20240522,3925,19.24,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,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 20250415 160305 55 60.00 KOSPI 비금속 N N N Y 60 N 4730 45 2 0.96 601554594 127440 52.55 4615 4760 4610 6090 3280 4685 4720.30 3.07 0 64228 4828 4756 4633 4561 4438 4792 4597 138 1405 500 3460 5 1 27583100 1305 4.77 0.61 12 0.46 991.00 7802.00 6320 20240522 -25.16 3925 20240805 20.51 4970 -4.83 20250331 4020 17.66 20250407 6320 -25.16 20240522 3925 20.51 20240805 3.36 Y 014580 500 137 억 845764 N N 6 N 00 N
3 20250415 150306 55 60.00 KOSPI 비금속 N N N Y 60 N 4725 40 2 0.85 578149989 122488 50.50 4615 4760 4610 6090 3280 4685 4720.05 3.07 0 61528 4828 4756 4633 4561 4438 4792 4597 138 1405 500 3460 5 1 27583100 1303 4.77 0.61 12 0.44 991.00 7802.00 6320 20240522 -25.24 3925 20240805 20.38 4970 -4.93 20250331 4020 17.54 20250407 6320 -25.24 20240522 3925 20.38 20240805 3.36 Y 014580 500 137 억 845764 N N 1616 N 00 N
4 20250415 140307 55 60.00 KOSPI 비금속 N N N Y 60 N 4740 55 2 1.17 507823614 107619 44.37 4615 4760 4610 6090 3280 4685 4718.72 3.07 0 53946 4828 4756 4633 4561 4438 4792 4597 138 1405 500 3460 5 1 27583100 1307 4.78 0.61 12 0.39 991.00 7802.00 6320 20240522 -25.00 3925 20240805 20.76 4970 -4.63 20250331 4020 17.91 20250407 6320 -25.00 20240522 3925 20.76 20240805 3.36 Y 014580 500 137 억 845764 N N 1616 N 00 N
5 20250415 130307 55 60.00 KOSPI 비금속 N N N Y 60 N 4745 60 2 1.28 419368544 88986 36.69 4615 4750 4610 6090 3280 4685 4712.75 3.07 0 46525 4828 4756 4633 4561 4438 4792 4597 138 1405 500 3460 5 1 27583100 1309 4.79 0.61 12 0.32 991.00 7802.00 6320 20240522 -24.92 3925 20240805 20.89 4970 -4.53 20250331 4020 18.03 20250407 6320 -24.92 20240522 3925 20.89 20240805 3.36 Y 014580 500 137 억 845764 N N 1616 N 00 N
6 20250415 120307 55 60.00 KOSPI 비금속 N N N Y 60 N 4725 40 2 0.85 374878364 79597 32.82 4615 4750 4610 6090 3280 4685 4709.70 3.07 0 44615 4828 4756 4633 4561 4438 4792 4597 138 1405 500 3460 5 1 27583100 1303 4.77 0.61 12 0.29 991.00 7802.00 6320 20240522 -25.24 3925 20240805 20.38 4970 -4.93 20250331 4020 17.54 20250407 6320 -25.24 20240522 3925 20.38 20240805 3.36 Y 014580 500 137 억 845764 N N 1616 N 00 N
7 20250415 110307 55 60.00 KOSPI 비금속 N N N Y 60 N 4735 50 2 1.07 281654654 59900 24.70 4615 4740 4610 6090 3280 4685 4702.08 3.07 0 30502 4828 4756 4633 4561 4438 4792 4597 138 1405 500 3460 5 1 27583100 1306 4.78 0.61 12 0.22 991.00 7802.00 6320 20240522 -25.08 3925 20240805 20.64 4970 -4.73 20250331 4020 17.79 20250407 6320 -25.08 20240522 3925 20.64 20240805 3.36 Y 014580 500 137 억 845764 N N 1616 N 00 N
8 20250415 100307 55 60.00 KOSPI 비금속 N N N Y 60 N 4715 30 2 0.64 182161022 38804 16.00 4615 4740 4610 6090 3280 4685 4694.39 3.07 0 16391 4828 4756 4633 4561 4438 4792 4597 138 1405 500 3460 5 1 27583100 1301 4.76 0.60 12 0.14 991.00 7802.00 6320 20240522 -25.40 3925 20240805 20.13 4970 -5.13 20250331 4020 17.29 20250407 6320 -25.40 20240522 3925 20.13 20240805 3.36 Y 014580 500 137 억 845764 N N 1616 N 00 N
9 20250415 090308 55 60.00 KOSPI 비금속 N N N Y 60 N 4670 -15 5 -0.32 22518760 4870 2.01 4615 4670 4610 6090 3280 4685 4623.98 3.07 0 724 4828 4756 4633 4561 4438 4792 4597 138 1405 500 3460 5 1 27583100 1288 4.71 0.60 12 0.02 991.00 7802.00 6320 20240522 -26.11 3925 20240805 18.98 4970 -6.04 20250331 4020 16.17 20250407 6320 -26.11 20240522 3925 18.98 20240805 3.36 Y 014580 500 137 억 845764 N N 1616 N 00 N
10 20250414 160304 55 60.00 KOSPI 비금속 N N N Y 60 N 4685 135 2 2.97 1117951723 241352 63.46 4550 4705 4510 5910 3185 4550 4632.19 2.84 0 65381 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1292 4.73 0.60 12 0.87 991.00 7802.00 6320 20240522 -25.87 3925 20240805 19.36 4970 -5.73 20250331 4020 16.54 20250407 6320 -25.87 20240522 3925 19.36 20240805 3.17 Y 014580 500 137 억 784165 N N 1616 N 00 N
11 20250414 150306 55 60.00 KOSPI 비금속 N N N Y 60 N 4660 110 2 2.42 1067648113 230597 60.63 4550 4705 4510 5910 3185 4550 4630.10 2.84 0 61657 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1285 4.70 0.60 12 0.84 991.00 7802.00 6320 20240522 -26.27 3925 20240805 18.73 4970 -6.24 20250331 4020 15.92 20250407 6320 -26.27 20240522 3925 18.73 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N
12 20250414 140305 55 60.00 KOSPI 비금속 N N N Y 60 N 4680 130 2 2.86 945002713 204349 53.73 4550 4705 4510 5910 3185 4550 4624.63 2.84 0 46642 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1291 4.72 0.60 12 0.74 991.00 7802.00 6320 20240522 -25.95 3925 20240805 19.24 4970 -5.84 20250331 4020 16.42 20250407 6320 -25.95 20240522 3925 19.24 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N