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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214320/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
20250411,160910,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16970,-170,5,-0.99,794790290,47006,82.33,16910,17040,16800,22250,12000,17140,16908.26,25.50,0,-12743,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6788,6.77,0.68,12,0.12,2506.00,25050.00,24300,20240503,-30.16,16290,20250409,4.17,19470,-12.84,20250102,16290,4.17,20250409,24300,-30.16,20240503,16290,4.17,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,559,N,00,N
20250411,150918,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16910,-230,5,-1.34,728147220,43067,75.43,16910,17040,16800,22250,12000,17140,16907.31,25.50,0,-12136,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6764,6.75,0.68,12,0.11,2506.00,25050.00,24300,20240503,-30.41,16290,20250409,3.81,19470,-13.15,20250102,16290,3.81,20250409,24300,-30.41,20240503,16290,3.81,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,N,00,N
20250411,140917,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16930,-210,5,-1.23,550163215,32552,57.02,16910,17040,16800,22250,12000,17140,16901.06,25.50,0,-9462,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6772,6.76,0.68,12,0.08,2506.00,25050.00,24300,20240503,-30.33,16290,20250409,3.93,19470,-13.05,20250102,16290,3.93,20250409,24300,-30.33,20240503,16290,3.93,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,N,00,N
20250411,130918,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16900,-240,5,-1.40,429778785,25437,44.55,16910,17040,16800,22250,12000,17140,16895.81,25.50,0,-6872,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6760,6.74,0.67,12,0.06,2506.00,25050.00,24300,20240503,-30.45,16290,20250409,3.74,19470,-13.20,20250102,16290,3.74,20250409,24300,-30.45,20240503,16290,3.74,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,N,00,N
20250411,120919,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16930,-210,5,-1.23,381239135,22568,39.53,16910,17040,16800,22250,12000,17140,16892.91,25.50,0,-5811,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6772,6.76,0.68,12,0.06,2506.00,25050.00,24300,20240503,-30.33,16290,20250409,3.93,19470,-13.05,20250102,16290,3.93,20250409,24300,-30.33,20240503,16290,3.93,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,N,00,N
20250411,110918,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16890,-250,5,-1.46,306768705,18159,31.81,16910,17040,16800,22250,12000,17140,16893.48,25.50,0,-3666,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6756,6.74,0.67,12,0.05,2506.00,25050.00,24300,20240503,-30.49,16290,20250409,3.68,19470,-13.25,20250102,16290,3.68,20250409,24300,-30.49,20240503,16290,3.68,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,N,00,N
20250411,100921,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16925,-215,5,-1.25,212769580,12598,22.07,16910,17040,16800,22250,12000,17140,16889.16,25.50,0,379,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6770,6.75,0.68,12,0.03,2506.00,25050.00,24300,20240503,-30.35,16290,20250409,3.90,19470,-13.07,20250102,16290,3.90,20250409,24300,-30.35,20240503,16290,3.90,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,N,00,N
20250411,090923,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17030,-110,5,-0.64,29520730,1742,3.05,16910,17030,16830,22250,12000,17140,16946.46,25.50,0,126,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6812,6.80,0.68,12,0.00,2506.00,25050.00,24300,20240503,-29.92,16290,20250409,4.54,19470,-12.53,20250102,16290,4.54,20250409,24300,-29.92,20240503,16290,4.54,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,N,00,N
20250410,160913,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17140,680,2,4.13,956710795,56249,68.39,16610,17190,16610,21350,11530,16460,17008.28,25.44,0,23337,17013,16736,16513,16236,16013,16625,16125,200,4890,500,12830,10,1,40000000,6856,6.84,0.68,12,0.14,2506.00,25050.00,24300,20240503,-29.47,16290,20250409,5.22,19470,-11.97,20250102,16290,5.22,20250409,24300,-29.47,20240503,16290,5.22,20250409,0.18,Y,214320,500,200 억,,10175259,N,N,1310,N,00,N
20250410,150918,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17120,660,2,4.01,891212165,52427,63.74,16610,17190,16610,21350,11530,16460,16999.11,25.44,0,22183,17013,16736,16513,16236,16013,16625,16125,200,4890,500,12830,10,1,40000000,6848,6.83,0.68,12,0.13,2506.00,25050.00,24300,20240503,-29.55,16290,20250409,5.10,19470,-12.07,20250102,16290,5.10,20250409,24300,-29.55,20240503,16290,5.10,20250409,0.18,Y,214320,500,200 억,,10175259,N,N,5685,N,00,N
20250410,140914,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17150,690,2,4.19,765617755,45099,54.83,16610,17160,16610,21350,11530,16460,16976.38,25.44,0,18300,17013,16736,16513,16236,16013,16625,16125,200,4890,500,12830,10,1,40000000,6860,6.84,0.68,12,0.11,2506.00,25050.00,24300,20240503,-29.42,16290,20250409,5.28,19470,-11.92,20250102,16290,5.28,20250409,24300,-29.42,20240503,16290,5.28,20250409,0.18,Y,214320,500,200 억,,10175259,N,N,5685,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 20250411 160910 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16970 -170 5 -0.99 794790290 47006 82.33 16910 17040 16800 22250 12000 17140 16908.26 25.50 0 -12743 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6788 6.77 0.68 12 0.12 2506.00 25050.00 24300 20240503 -30.16 16290 20250409 4.17 19470 -12.84 20250102 16290 4.17 20250409 24300 -30.16 20240503 16290 4.17 20250409 0.18 Y 214320 500 200 억 10199494 N N 559 N 00 N
3 20250411 150918 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16910 -230 5 -1.34 728147220 43067 75.43 16910 17040 16800 22250 12000 17140 16907.31 25.50 0 -12136 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6764 6.75 0.68 12 0.11 2506.00 25050.00 24300 20240503 -30.41 16290 20250409 3.81 19470 -13.15 20250102 16290 3.81 20250409 24300 -30.41 20240503 16290 3.81 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N
4 20250411 140917 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16930 -210 5 -1.23 550163215 32552 57.02 16910 17040 16800 22250 12000 17140 16901.06 25.50 0 -9462 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6772 6.76 0.68 12 0.08 2506.00 25050.00 24300 20240503 -30.33 16290 20250409 3.93 19470 -13.05 20250102 16290 3.93 20250409 24300 -30.33 20240503 16290 3.93 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N
5 20250411 130918 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16900 -240 5 -1.40 429778785 25437 44.55 16910 17040 16800 22250 12000 17140 16895.81 25.50 0 -6872 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6760 6.74 0.67 12 0.06 2506.00 25050.00 24300 20240503 -30.45 16290 20250409 3.74 19470 -13.20 20250102 16290 3.74 20250409 24300 -30.45 20240503 16290 3.74 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N
6 20250411 120919 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16930 -210 5 -1.23 381239135 22568 39.53 16910 17040 16800 22250 12000 17140 16892.91 25.50 0 -5811 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6772 6.76 0.68 12 0.06 2506.00 25050.00 24300 20240503 -30.33 16290 20250409 3.93 19470 -13.05 20250102 16290 3.93 20250409 24300 -30.33 20240503 16290 3.93 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N
7 20250411 110918 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16890 -250 5 -1.46 306768705 18159 31.81 16910 17040 16800 22250 12000 17140 16893.48 25.50 0 -3666 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6756 6.74 0.67 12 0.05 2506.00 25050.00 24300 20240503 -30.49 16290 20250409 3.68 19470 -13.25 20250102 16290 3.68 20250409 24300 -30.49 20240503 16290 3.68 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N
8 20250411 100921 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16925 -215 5 -1.25 212769580 12598 22.07 16910 17040 16800 22250 12000 17140 16889.16 25.50 0 379 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6770 6.75 0.68 12 0.03 2506.00 25050.00 24300 20240503 -30.35 16290 20250409 3.90 19470 -13.07 20250102 16290 3.90 20250409 24300 -30.35 20240503 16290 3.90 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N
9 20250411 090923 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17030 -110 5 -0.64 29520730 1742 3.05 16910 17030 16830 22250 12000 17140 16946.46 25.50 0 126 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6812 6.80 0.68 12 0.00 2506.00 25050.00 24300 20240503 -29.92 16290 20250409 4.54 19470 -12.53 20250102 16290 4.54 20250409 24300 -29.92 20240503 16290 4.54 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N
10 20250410 160913 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17140 680 2 4.13 956710795 56249 68.39 16610 17190 16610 21350 11530 16460 17008.28 25.44 0 23337 17013 16736 16513 16236 16013 16625 16125 200 4890 500 12830 10 1 40000000 6856 6.84 0.68 12 0.14 2506.00 25050.00 24300 20240503 -29.47 16290 20250409 5.22 19470 -11.97 20250102 16290 5.22 20250409 24300 -29.47 20240503 16290 5.22 20250409 0.18 Y 214320 500 200 억 10175259 N N 1310 N 00 N
11 20250410 150918 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17120 660 2 4.01 891212165 52427 63.74 16610 17190 16610 21350 11530 16460 16999.11 25.44 0 22183 17013 16736 16513 16236 16013 16625 16125 200 4890 500 12830 10 1 40000000 6848 6.83 0.68 12 0.13 2506.00 25050.00 24300 20240503 -29.55 16290 20250409 5.10 19470 -12.07 20250102 16290 5.10 20250409 24300 -29.55 20240503 16290 5.10 20250409 0.18 Y 214320 500 200 억 10175259 N N 5685 N 00 N
12 20250410 140914 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17150 690 2 4.19 765617755 45099 54.83 16610 17160 16610 21350 11530 16460 16976.38 25.44 0 18300 17013 16736 16513 16236 16013 16625 16125 200 4890 500 12830 10 1 40000000 6860 6.84 0.68 12 0.11 2506.00 25050.00 24300 20240503 -29.42 16290 20250409 5.28 19470 -11.92 20250102 16290 5.28 20250409 24300 -29.42 20240503 16290 5.28 20250409 0.18 Y 214320 500 200 억 10175259 N N 5685 N 00 N