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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018670/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
20250407,160314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,231500,-9500,5,-3.94,3595489250,15464,217.22,233000,236500,224500,313000,169000,241000,232507.39,7.43,0,-1088,249333,245166,241833,237666,234333,243500,236000,462,72000,5000,183160,500,1,9245244,21403,11.95,0.78,12,0.17,19375.00,296461.00,265000,20250318,-12.64,148500,20240327,55.89,265000,-12.64,20250318,207000,11.84,20250102,265000,-12.64,20250318,149300,55.06,20240416,0.08,Y,018670,5000,462 억,,687217,N,N,725,N,00,N
20250407,150317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234000,-7000,5,-2.90,3382014250,14547,204.34,233000,236500,224500,313000,169000,241000,232488.78,7.43,0,-1033,249333,245166,241833,237666,234333,243500,236000,462,72000,5000,183160,500,1,9245244,21634,12.08,0.79,12,0.16,19375.00,296461.00,265000,20250318,-11.70,148500,20240327,57.58,265000,-11.70,20250318,207000,13.04,20250102,265000,-11.70,20250318,149300,56.73,20240416,0.08,Y,018670,5000,462 억,,687217,N,N,214,N,00,N
20250407,140317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,235500,-5500,5,-2.28,2859673250,12317,173.02,233000,236500,224500,313000,169000,241000,232172.87,7.43,0,12,249333,245166,241833,237666,234333,243500,236000,462,72000,5000,183160,500,1,9245244,21773,12.15,0.79,12,0.13,19375.00,296461.00,265000,20250318,-11.13,148500,20240327,58.59,265000,-11.13,20250318,207000,13.77,20250102,265000,-11.13,20250318,149300,57.74,20240416,0.08,Y,018670,5000,462 억,,687217,N,N,214,N,00,N
20250407,130315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234500,-6500,5,-2.70,2276966250,9841,138.24,233000,235500,224500,313000,169000,241000,231375.50,7.43,0,867,249333,245166,241833,237666,234333,243500,236000,462,72000,5000,183160,500,1,9245244,21680,12.10,0.79,12,0.11,19375.00,296461.00,265000,20250318,-11.51,148500,20240327,57.91,265000,-11.51,20250318,207000,13.29,20250102,265000,-11.51,20250318,149300,57.07,20240416,0.08,Y,018670,5000,462 억,,687217,N,N,214,N,00,N
20250407,120315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,235500,-5500,5,-2.28,1915472250,8298,116.56,233000,235500,224500,313000,169000,241000,230835.41,7.43,0,1292,249333,245166,241833,237666,234333,243500,236000,462,72000,5000,183160,500,1,9245244,21773,12.15,0.79,12,0.09,19375.00,296461.00,265000,20250318,-11.13,148500,20240327,58.59,265000,-11.13,20250318,207000,13.77,20250102,265000,-11.13,20250318,149300,57.74,20240416,0.08,Y,018670,5000,462 억,,687217,N,N,214,N,00,N
20250407,110315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,232000,-9000,5,-3.73,1288834250,5607,78.76,233000,233500,224500,313000,169000,241000,229861.65,7.43,0,396,249333,245166,241833,237666,234333,243500,236000,462,72000,5000,183160,500,1,9245244,21449,11.97,0.78,12,0.06,19375.00,296461.00,265000,20250318,-12.45,148500,20240327,56.23,265000,-12.45,20250318,207000,12.08,20250102,265000,-12.45,20250318,149300,55.39,20240416,0.08,Y,018670,5000,462 억,,687217,N,N,214,N,00,N
20250407,100316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,228500,-12500,5,-5.19,767969250,3350,47.06,233000,233500,224500,313000,169000,241000,229244.55,7.43,0,100,249333,245166,241833,237666,234333,243500,236000,462,72000,5000,183160,500,1,9245244,21125,11.79,0.77,12,0.04,19375.00,296461.00,265000,20250318,-13.77,148500,20240327,53.87,265000,-13.77,20250318,207000,10.39,20250102,265000,-13.77,20250318,149300,53.05,20240416,0.08,Y,018670,5000,462 억,,687217,N,N,214,N,00,N
20250407,090316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,229500,-11500,5,-4.77,237615000,1034,14.52,233000,233500,224500,313000,169000,241000,229801.74,7.43,0,3,249333,245166,241833,237666,234333,243500,236000,462,72000,5000,183160,500,1,9245244,21218,11.85,0.77,12,0.01,19375.00,296461.00,265000,20250318,-13.40,148500,20240327,54.55,265000,-13.40,20250318,207000,10.87,20250102,265000,-13.40,20250318,149300,53.72,20240416,0.08,Y,018670,5000,462 억,,687217,N,N,214,N,00,N
20250404,160315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241000,-2500,5,-1.03,1721813000,7119,112.22,243000,246000,238500,316500,170500,243500,241861.64,7.45,0,-1150,248833,246166,242333,239666,235833,247500,241000,462,73000,5000,185060,500,1,9245244,22281,12.44,0.81,12,0.08,19375.00,296461.00,265000,20250318,-9.06,148500,20240327,62.29,265000,-9.06,20250318,207000,16.43,20250102,265000,-9.06,20250318,149300,61.42,20240416,0.08,Y,018670,5000,462 억,,688966,N,N,214,N,00,N
20250404,150317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241000,-2500,5,-1.03,1549556500,6403,100.93,243000,246000,238500,316500,170500,243500,242004.76,7.45,0,-1429,248833,246166,242333,239666,235833,247500,241000,462,73000,5000,185060,500,1,9245244,22281,12.44,0.81,12,0.07,19375.00,296461.00,265000,20250318,-9.06,148500,20240327,62.29,265000,-9.06,20250318,207000,16.43,20250102,265000,-9.06,20250318,149300,61.42,20240416,0.08,Y,018670,5000,462 억,,688966,N,N,225,N,00,N
20250404,140317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242000,-1500,5,-0.62,1165501500,4811,75.84,243000,246000,238500,316500,170500,243500,242257.64,7.45,0,-1366,248833,246166,242333,239666,235833,247500,241000,462,73000,5000,185060,500,1,9245244,22373,12.49,0.82,12,0.05,19375.00,296461.00,265000,20250318,-8.68,148500,20240327,62.96,265000,-8.68,20250318,207000,16.91,20250102,265000,-8.68,20250318,149300,62.09,20240416,0.08,Y,018670,5000,462 억,,688966,N,N,225,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 20250407 160314 55 60.00 KOSPI 유통 N N N Y 60 N 231500 -9500 5 -3.94 3595489250 15464 217.22 233000 236500 224500 313000 169000 241000 232507.39 7.43 0 -1088 249333 245166 241833 237666 234333 243500 236000 462 72000 5000 183160 500 1 9245244 21403 11.95 0.78 12 0.17 19375.00 296461.00 265000 20250318 -12.64 148500 20240327 55.89 265000 -12.64 20250318 207000 11.84 20250102 265000 -12.64 20250318 149300 55.06 20240416 0.08 Y 018670 5000 462 억 687217 N N 725 N 00 N
3 20250407 150317 55 60.00 KOSPI 유통 N N N Y 60 N 234000 -7000 5 -2.90 3382014250 14547 204.34 233000 236500 224500 313000 169000 241000 232488.78 7.43 0 -1033 249333 245166 241833 237666 234333 243500 236000 462 72000 5000 183160 500 1 9245244 21634 12.08 0.79 12 0.16 19375.00 296461.00 265000 20250318 -11.70 148500 20240327 57.58 265000 -11.70 20250318 207000 13.04 20250102 265000 -11.70 20250318 149300 56.73 20240416 0.08 Y 018670 5000 462 억 687217 N N 214 N 00 N
4 20250407 140317 55 60.00 KOSPI 유통 N N N Y 60 N 235500 -5500 5 -2.28 2859673250 12317 173.02 233000 236500 224500 313000 169000 241000 232172.87 7.43 0 12 249333 245166 241833 237666 234333 243500 236000 462 72000 5000 183160 500 1 9245244 21773 12.15 0.79 12 0.13 19375.00 296461.00 265000 20250318 -11.13 148500 20240327 58.59 265000 -11.13 20250318 207000 13.77 20250102 265000 -11.13 20250318 149300 57.74 20240416 0.08 Y 018670 5000 462 억 687217 N N 214 N 00 N
5 20250407 130315 55 60.00 KOSPI 유통 N N N Y 60 N 234500 -6500 5 -2.70 2276966250 9841 138.24 233000 235500 224500 313000 169000 241000 231375.50 7.43 0 867 249333 245166 241833 237666 234333 243500 236000 462 72000 5000 183160 500 1 9245244 21680 12.10 0.79 12 0.11 19375.00 296461.00 265000 20250318 -11.51 148500 20240327 57.91 265000 -11.51 20250318 207000 13.29 20250102 265000 -11.51 20250318 149300 57.07 20240416 0.08 Y 018670 5000 462 억 687217 N N 214 N 00 N
6 20250407 120315 55 60.00 KOSPI 유통 N N N Y 60 N 235500 -5500 5 -2.28 1915472250 8298 116.56 233000 235500 224500 313000 169000 241000 230835.41 7.43 0 1292 249333 245166 241833 237666 234333 243500 236000 462 72000 5000 183160 500 1 9245244 21773 12.15 0.79 12 0.09 19375.00 296461.00 265000 20250318 -11.13 148500 20240327 58.59 265000 -11.13 20250318 207000 13.77 20250102 265000 -11.13 20250318 149300 57.74 20240416 0.08 Y 018670 5000 462 억 687217 N N 214 N 00 N
7 20250407 110315 55 60.00 KOSPI 유통 N N N Y 60 N 232000 -9000 5 -3.73 1288834250 5607 78.76 233000 233500 224500 313000 169000 241000 229861.65 7.43 0 396 249333 245166 241833 237666 234333 243500 236000 462 72000 5000 183160 500 1 9245244 21449 11.97 0.78 12 0.06 19375.00 296461.00 265000 20250318 -12.45 148500 20240327 56.23 265000 -12.45 20250318 207000 12.08 20250102 265000 -12.45 20250318 149300 55.39 20240416 0.08 Y 018670 5000 462 억 687217 N N 214 N 00 N
8 20250407 100316 55 60.00 KOSPI 유통 N N N Y 60 N 228500 -12500 5 -5.19 767969250 3350 47.06 233000 233500 224500 313000 169000 241000 229244.55 7.43 0 100 249333 245166 241833 237666 234333 243500 236000 462 72000 5000 183160 500 1 9245244 21125 11.79 0.77 12 0.04 19375.00 296461.00 265000 20250318 -13.77 148500 20240327 53.87 265000 -13.77 20250318 207000 10.39 20250102 265000 -13.77 20250318 149300 53.05 20240416 0.08 Y 018670 5000 462 억 687217 N N 214 N 00 N
9 20250407 090316 55 60.00 KOSPI 유통 N N N Y 60 N 229500 -11500 5 -4.77 237615000 1034 14.52 233000 233500 224500 313000 169000 241000 229801.74 7.43 0 3 249333 245166 241833 237666 234333 243500 236000 462 72000 5000 183160 500 1 9245244 21218 11.85 0.77 12 0.01 19375.00 296461.00 265000 20250318 -13.40 148500 20240327 54.55 265000 -13.40 20250318 207000 10.87 20250102 265000 -13.40 20250318 149300 53.72 20240416 0.08 Y 018670 5000 462 억 687217 N N 214 N 00 N
10 20250404 160315 55 60.00 KOSPI 유통 N N N Y 60 N 241000 -2500 5 -1.03 1721813000 7119 112.22 243000 246000 238500 316500 170500 243500 241861.64 7.45 0 -1150 248833 246166 242333 239666 235833 247500 241000 462 73000 5000 185060 500 1 9245244 22281 12.44 0.81 12 0.08 19375.00 296461.00 265000 20250318 -9.06 148500 20240327 62.29 265000 -9.06 20250318 207000 16.43 20250102 265000 -9.06 20250318 149300 61.42 20240416 0.08 Y 018670 5000 462 억 688966 N N 214 N 00 N
11 20250404 150317 55 60.00 KOSPI 유통 N N N Y 60 N 241000 -2500 5 -1.03 1549556500 6403 100.93 243000 246000 238500 316500 170500 243500 242004.76 7.45 0 -1429 248833 246166 242333 239666 235833 247500 241000 462 73000 5000 185060 500 1 9245244 22281 12.44 0.81 12 0.07 19375.00 296461.00 265000 20250318 -9.06 148500 20240327 62.29 265000 -9.06 20250318 207000 16.43 20250102 265000 -9.06 20250318 149300 61.42 20240416 0.08 Y 018670 5000 462 억 688966 N N 225 N 00 N
12 20250404 140317 55 60.00 KOSPI 유통 N N N Y 60 N 242000 -1500 5 -0.62 1165501500 4811 75.84 243000 246000 238500 316500 170500 243500 242257.64 7.45 0 -1366 248833 246166 242333 239666 235833 247500 241000 462 73000 5000 185060 500 1 9245244 22373 12.49 0.82 12 0.05 19375.00 296461.00 265000 20250318 -8.68 148500 20240327 62.96 265000 -8.68 20250318 207000 16.91 20250102 265000 -8.68 20250318 149300 62.09 20240416 0.08 Y 018670 5000 462 억 688966 N N 225 N 00 N