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
403550/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
20250411,161153,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14370,80,2,0.56,28065230,1974,49.87,14290,14370,14100,18570,10010,14290,14217.44,0.98,0,-159,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4719,-15.21,2.57,12,0.01,-945.00,5587.00,22450,20240405,-35.99,13480,20250404,6.60,18190,-21.00,20250102,13480,6.60,20250404,22000,-34.68,20240411,13480,6.60,20250404,0.00,Y,403550,100,32 억,,323318,N,N,500,N,00,N
20250411,151204,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14290,0,3,0.00,23482130,1654,41.79,14290,14340,14100,18570,10010,14290,14197.18,0.98,0,-238,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4693,-15.12,2.56,12,0.01,-945.00,5587.00,22450,20240405,-36.35,13480,20250404,6.01,18190,-21.44,20250102,13480,6.01,20250404,22000,-35.05,20240411,13480,6.01,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,N,00,N
20250411,141202,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14300,10,2,0.07,18383810,1295,32.72,14290,14340,14100,18570,10010,14290,14195.99,0.98,0,-367,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4696,-15.13,2.56,12,0.00,-945.00,5587.00,22450,20240405,-36.30,13480,20250404,6.08,18190,-21.39,20250102,13480,6.08,20250404,22000,-35.00,20240411,13480,6.08,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,N,00,N
20250411,131204,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14190,-100,5,-0.70,14710665,1038,26.23,14290,14290,14100,18570,10010,14290,14172.12,0.98,0,-291,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4660,-15.02,2.54,12,0.00,-945.00,5587.00,22450,20240405,-36.79,13480,20250404,5.27,18190,-21.99,20250102,13480,5.27,20250404,22000,-35.50,20240411,13480,5.27,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,N,00,N
20250411,121205,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14180,-110,5,-0.77,9392145,664,16.78,14290,14290,14100,18570,10010,14290,14144.80,0.98,0,-103,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4657,-15.01,2.54,12,0.00,-945.00,5587.00,22450,20240405,-36.84,13480,20250404,5.19,18190,-22.05,20250102,13480,5.19,20250404,22000,-35.55,20240411,13480,5.19,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,N,00,N
20250411,111205,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14120,-170,5,-1.19,7778225,550,13.90,14290,14290,14100,18570,10010,14290,14142.23,0.98,0,-93,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4637,-14.94,2.53,12,0.00,-945.00,5587.00,22450,20240405,-37.10,13480,20250404,4.75,18190,-22.37,20250102,13480,4.75,20250404,22000,-35.82,20240411,13480,4.75,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,N,00,N
20250411,101208,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14140,-150,5,-1.05,3540475,250,6.32,14290,14290,14130,18570,10010,14290,14161.90,0.98,0,-107,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4644,-14.96,2.53,12,0.00,-945.00,5587.00,22450,20240405,-37.02,13480,20250404,4.90,18190,-22.26,20250102,13480,4.90,20250404,22000,-35.73,20240411,13480,4.90,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,N,00,N
20250411,091211,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14260,-30,5,-0.21,456565,32,0.81,14290,14290,14250,18570,10010,14290,14267.66,0.98,0,-26,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4683,-15.09,2.55,12,0.00,-945.00,5587.00,22450,20240405,-36.48,13480,20250404,5.79,18190,-21.61,20250102,13480,5.79,20250404,22000,-35.18,20240411,13480,5.79,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,N,00,N
20250410,161158,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14290,190,2,1.35,56644540,3958,206.68,14100,14350,14100,18330,9870,14100,14311.41,0.98,0,405,14546,14322,14136,13912,13726,14230,13820,33,4230,100,9870,10,1,32841902,4693,-15.12,2.56,12,0.01,-945.00,5587.00,22450,20240405,-36.35,13480,20250404,6.01,18190,-21.44,20250102,13480,6.01,20250404,22000,-35.05,20240411,13480,6.01,20250404,0.00,Y,403550,100,32 억,,323257,N,N,43,N,00,N
20250410,151204,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14270,170,2,1.21,53749430,3755,196.08,14100,14350,14100,18330,9870,14100,14314.10,0.98,0,236,14546,14322,14136,13912,13726,14230,13820,33,4230,100,9870,10,1,32841902,4687,-15.10,2.55,12,0.01,-945.00,5587.00,22450,20240405,-36.44,13480,20250404,5.86,18190,-21.55,20250102,13480,5.86,20250404,22000,-35.14,20240411,13480,5.86,20250404,0.00,Y,403550,100,32 억,,323257,N,N,22,N,00,N
20250410,141159,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14210,110,2,0.78,52798650,3688,192.58,14100,14350,14100,18330,9870,14100,14316.34,0.98,0,223,14546,14322,14136,13912,13726,14230,13820,33,4230,100,9870,10,1,32841902,4667,-15.04,2.54,12,0.01,-945.00,5587.00,22450,20240405,-36.70,13480,20250404,5.42,18190,-21.88,20250102,13480,5.42,20250404,22000,-35.41,20240411,13480,5.42,20250404,0.00,Y,403550,100,32 억,,323257,N,N,22,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 161153 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14370 80 2 0.56 28065230 1974 49.87 14290 14370 14100 18570 10010 14290 14217.44 0.98 0 -159 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4719 -15.21 2.57 12 0.01 -945.00 5587.00 22450 20240405 -35.99 13480 20250404 6.60 18190 -21.00 20250102 13480 6.60 20250404 22000 -34.68 20240411 13480 6.60 20250404 0.00 Y 403550 100 32 억 323318 N N 500 N 00 N
3 20250411 151204 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14290 0 3 0.00 23482130 1654 41.79 14290 14340 14100 18570 10010 14290 14197.18 0.98 0 -238 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4693 -15.12 2.56 12 0.01 -945.00 5587.00 22450 20240405 -36.35 13480 20250404 6.01 18190 -21.44 20250102 13480 6.01 20250404 22000 -35.05 20240411 13480 6.01 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N
4 20250411 141202 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14300 10 2 0.07 18383810 1295 32.72 14290 14340 14100 18570 10010 14290 14195.99 0.98 0 -367 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4696 -15.13 2.56 12 0.00 -945.00 5587.00 22450 20240405 -36.30 13480 20250404 6.08 18190 -21.39 20250102 13480 6.08 20250404 22000 -35.00 20240411 13480 6.08 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N
5 20250411 131204 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14190 -100 5 -0.70 14710665 1038 26.23 14290 14290 14100 18570 10010 14290 14172.12 0.98 0 -291 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4660 -15.02 2.54 12 0.00 -945.00 5587.00 22450 20240405 -36.79 13480 20250404 5.27 18190 -21.99 20250102 13480 5.27 20250404 22000 -35.50 20240411 13480 5.27 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N
6 20250411 121205 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14180 -110 5 -0.77 9392145 664 16.78 14290 14290 14100 18570 10010 14290 14144.80 0.98 0 -103 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4657 -15.01 2.54 12 0.00 -945.00 5587.00 22450 20240405 -36.84 13480 20250404 5.19 18190 -22.05 20250102 13480 5.19 20250404 22000 -35.55 20240411 13480 5.19 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N
7 20250411 111205 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14120 -170 5 -1.19 7778225 550 13.90 14290 14290 14100 18570 10010 14290 14142.23 0.98 0 -93 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4637 -14.94 2.53 12 0.00 -945.00 5587.00 22450 20240405 -37.10 13480 20250404 4.75 18190 -22.37 20250102 13480 4.75 20250404 22000 -35.82 20240411 13480 4.75 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N
8 20250411 101208 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14140 -150 5 -1.05 3540475 250 6.32 14290 14290 14130 18570 10010 14290 14161.90 0.98 0 -107 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4644 -14.96 2.53 12 0.00 -945.00 5587.00 22450 20240405 -37.02 13480 20250404 4.90 18190 -22.26 20250102 13480 4.90 20250404 22000 -35.73 20240411 13480 4.90 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N
9 20250411 091211 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14260 -30 5 -0.21 456565 32 0.81 14290 14290 14250 18570 10010 14290 14267.66 0.98 0 -26 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4683 -15.09 2.55 12 0.00 -945.00 5587.00 22450 20240405 -36.48 13480 20250404 5.79 18190 -21.61 20250102 13480 5.79 20250404 22000 -35.18 20240411 13480 5.79 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N
10 20250410 161158 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14290 190 2 1.35 56644540 3958 206.68 14100 14350 14100 18330 9870 14100 14311.41 0.98 0 405 14546 14322 14136 13912 13726 14230 13820 33 4230 100 9870 10 1 32841902 4693 -15.12 2.56 12 0.01 -945.00 5587.00 22450 20240405 -36.35 13480 20250404 6.01 18190 -21.44 20250102 13480 6.01 20250404 22000 -35.05 20240411 13480 6.01 20250404 0.00 Y 403550 100 32 억 323257 N N 43 N 00 N
11 20250410 151204 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14270 170 2 1.21 53749430 3755 196.08 14100 14350 14100 18330 9870 14100 14314.10 0.98 0 236 14546 14322 14136 13912 13726 14230 13820 33 4230 100 9870 10 1 32841902 4687 -15.10 2.55 12 0.01 -945.00 5587.00 22450 20240405 -36.44 13480 20250404 5.86 18190 -21.55 20250102 13480 5.86 20250404 22000 -35.14 20240411 13480 5.86 20250404 0.00 Y 403550 100 32 억 323257 N N 22 N 00 N
12 20250410 141159 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14210 110 2 0.78 52798650 3688 192.58 14100 14350 14100 18330 9870 14100 14316.34 0.98 0 223 14546 14322 14136 13912 13726 14230 13820 33 4230 100 9870 10 1 32841902 4667 -15.04 2.54 12 0.01 -945.00 5587.00 22450 20240405 -36.70 13480 20250404 5.42 18190 -21.88 20250102 13480 5.42 20250404 22000 -35.41 20240411 13480 5.42 20250404 0.00 Y 403550 100 32 억 323257 N N 22 N 00 N