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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4370,270,2,6.59,3884219629,888085,504.85,4235,4550,4175,5330,2870,4100,4373.72,2.50,0,13075,4203,4151,4103,4051,4003,4177,4077,138,1230,500,3030,5,1,27583100,1205,4.41,0.56,12,3.22,991.00,7802.00,6320,20240522,-30.85,3925,20240805,11.34,4970,-12.07,20250331,4020,8.71,20250407,6320,-30.85,20240522,3925,11.34,20240805,3.24,Y,014580,500,137 억,,688857,N,N,4163,N,00,N
20250410,150304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4350,250,2,6.10,3712179734,848601,482.41,4235,4550,4175,5330,2870,4100,4374.47,2.50,0,4524,4203,4151,4103,4051,4003,4177,4077,138,1230,500,3030,5,1,27583100,1200,4.39,0.56,12,3.08,991.00,7802.00,6320,20240522,-31.17,3925,20240805,10.83,4970,-12.47,20250331,4020,8.21,20250407,6320,-31.17,20240522,3925,10.83,20240805,3.24,Y,014580,500,137 억,,688857,N,N,1220,N,00,N
20250410,140304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4330,230,2,5.61,3453924407,789091,448.58,4235,4550,4175,5330,2870,4100,4377.09,2.50,0,-15794,4203,4151,4103,4051,4003,4177,4077,138,1230,500,3030,5,1,27583100,1194,4.37,0.55,12,2.86,991.00,7802.00,6320,20240522,-31.49,3925,20240805,10.32,4970,-12.88,20250331,4020,7.71,20250407,6320,-31.49,20240522,3925,10.32,20240805,3.24,Y,014580,500,137 억,,688857,N,N,1220,N,00,N
20250410,130305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4295,195,2,4.76,3367258857,769000,437.16,4235,4550,4175,5330,2870,4100,4378.75,2.50,0,-28070,4203,4151,4103,4051,4003,4177,4077,138,1230,500,3030,5,1,27583100,1185,4.33,0.55,12,2.79,991.00,7802.00,6320,20240522,-32.04,3925,20240805,9.43,4970,-13.58,20250331,4020,6.84,20250407,6320,-32.04,20240522,3925,9.43,20240805,3.24,Y,014580,500,137 억,,688857,N,N,1220,N,00,N
20250410,120305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4310,210,2,5.12,3043261271,693724,394.37,4235,4550,4175,5330,2870,4100,4386.85,2.50,0,-36451,4203,4151,4103,4051,4003,4177,4077,138,1230,500,3030,5,1,27583100,1189,4.35,0.55,12,2.52,991.00,7802.00,6320,20240522,-31.80,3925,20240805,9.81,4970,-13.28,20250331,4020,7.21,20250407,6320,-31.80,20240522,3925,9.81,20240805,3.24,Y,014580,500,137 억,,688857,N,N,1220,N,00,N
20250410,110304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4260,160,2,3.90,313453385,74151,42.15,4235,4275,4175,5330,2870,4100,4227.23,2.50,0,27232,4203,4151,4103,4051,4003,4177,4077,138,1230,500,3030,5,1,27583100,1175,4.30,0.55,12,0.27,991.00,7802.00,6320,20240522,-32.59,3925,20240805,8.54,4970,-14.29,20250331,4020,5.97,20250407,6320,-32.59,20240522,3925,8.54,20240805,3.24,Y,014580,500,137 억,,688857,N,N,1220,N,00,N
20250410,100303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4220,120,2,2.93,229308150,54338,30.89,4235,4270,4175,5330,2870,4100,4220.03,2.50,0,14279,4203,4151,4103,4051,4003,4177,4077,138,1230,500,3030,5,1,27583100,1164,4.26,0.54,12,0.20,991.00,7802.00,6320,20240522,-33.23,3925,20240805,7.52,4970,-15.09,20250331,4020,4.98,20250407,6320,-33.23,20240522,3925,7.52,20240805,3.24,Y,014580,500,137 억,,688857,N,N,1220,N,00,N
20250410,090306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4240,140,2,3.41,71097370,16765,9.53,4235,4270,4180,5330,2870,4100,4240.82,2.50,0,4741,4203,4151,4103,4051,4003,4177,4077,138,1230,500,3030,5,1,27583100,1170,4.28,0.54,12,0.06,991.00,7802.00,6320,20240522,-32.91,3925,20240805,8.03,4970,-14.69,20250331,4020,5.47,20250407,6320,-32.91,20240522,3925,8.03,20240805,3.24,Y,014580,500,137 억,,688857,N,N,1220,N,00,N
20250409,160303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4100,0,3,0.00,710899305,173844,96.58,4095,4155,4055,5330,2870,4100,4089.29,2.59,0,-30536,4313,4206,4138,4031,3963,4260,4085,138,1230,500,3030,5,1,27583100,1131,4.14,0.53,12,0.63,991.00,7802.00,6320,20240522,-35.13,3925,20240805,4.46,4970,-17.51,20250331,4020,1.99,20250407,6320,-35.13,20240522,3925,4.46,20240805,3.30,Y,014580,500,137 억,,713722,N,N,1220,N,00,N
20250409,150242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4105,5,2,0.12,665235290,162713,90.40,4095,4155,4055,5330,2870,4100,4088.40,2.59,0,-35647,4313,4206,4138,4031,3963,4260,4085,138,1230,500,3030,5,1,27583100,1132,4.14,0.53,12,0.59,991.00,7802.00,6320,20240522,-35.05,3925,20240805,4.59,4970,-17.40,20250331,4020,2.11,20250407,6320,-35.05,20240522,3925,4.59,20240805,3.30,Y,014580,500,137 억,,713722,N,N,393,N,00,N
20250409,140302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4075,-25,5,-0.61,568189280,138969,77.21,4095,4155,4055,5330,2870,4100,4088.60,2.59,0,-39196,4313,4206,4138,4031,3963,4260,4085,138,1230,500,3030,5,1,27583100,1124,4.11,0.52,12,0.50,991.00,7802.00,6320,20240522,-35.52,3925,20240805,3.82,4970,-18.01,20250331,4020,1.37,20250407,6320,-35.52,20240522,3925,3.82,20240805,3.30,Y,014580,500,137 억,,713722,N,N,393,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 20250410 160303 55 60.00 KOSPI 비금속 N N N Y 60 N 4370 270 2 6.59 3884219629 888085 504.85 4235 4550 4175 5330 2870 4100 4373.72 2.50 0 13075 4203 4151 4103 4051 4003 4177 4077 138 1230 500 3030 5 1 27583100 1205 4.41 0.56 12 3.22 991.00 7802.00 6320 20240522 -30.85 3925 20240805 11.34 4970 -12.07 20250331 4020 8.71 20250407 6320 -30.85 20240522 3925 11.34 20240805 3.24 Y 014580 500 137 억 688857 N N 4163 N 00 N
3 20250410 150304 55 60.00 KOSPI 비금속 N N N Y 60 N 4350 250 2 6.10 3712179734 848601 482.41 4235 4550 4175 5330 2870 4100 4374.47 2.50 0 4524 4203 4151 4103 4051 4003 4177 4077 138 1230 500 3030 5 1 27583100 1200 4.39 0.56 12 3.08 991.00 7802.00 6320 20240522 -31.17 3925 20240805 10.83 4970 -12.47 20250331 4020 8.21 20250407 6320 -31.17 20240522 3925 10.83 20240805 3.24 Y 014580 500 137 억 688857 N N 1220 N 00 N
4 20250410 140304 55 60.00 KOSPI 비금속 N N N Y 60 N 4330 230 2 5.61 3453924407 789091 448.58 4235 4550 4175 5330 2870 4100 4377.09 2.50 0 -15794 4203 4151 4103 4051 4003 4177 4077 138 1230 500 3030 5 1 27583100 1194 4.37 0.55 12 2.86 991.00 7802.00 6320 20240522 -31.49 3925 20240805 10.32 4970 -12.88 20250331 4020 7.71 20250407 6320 -31.49 20240522 3925 10.32 20240805 3.24 Y 014580 500 137 억 688857 N N 1220 N 00 N
5 20250410 130305 55 60.00 KOSPI 비금속 N N N Y 60 N 4295 195 2 4.76 3367258857 769000 437.16 4235 4550 4175 5330 2870 4100 4378.75 2.50 0 -28070 4203 4151 4103 4051 4003 4177 4077 138 1230 500 3030 5 1 27583100 1185 4.33 0.55 12 2.79 991.00 7802.00 6320 20240522 -32.04 3925 20240805 9.43 4970 -13.58 20250331 4020 6.84 20250407 6320 -32.04 20240522 3925 9.43 20240805 3.24 Y 014580 500 137 억 688857 N N 1220 N 00 N
6 20250410 120305 55 60.00 KOSPI 비금속 N N N Y 60 N 4310 210 2 5.12 3043261271 693724 394.37 4235 4550 4175 5330 2870 4100 4386.85 2.50 0 -36451 4203 4151 4103 4051 4003 4177 4077 138 1230 500 3030 5 1 27583100 1189 4.35 0.55 12 2.52 991.00 7802.00 6320 20240522 -31.80 3925 20240805 9.81 4970 -13.28 20250331 4020 7.21 20250407 6320 -31.80 20240522 3925 9.81 20240805 3.24 Y 014580 500 137 억 688857 N N 1220 N 00 N
7 20250410 110304 55 60.00 KOSPI 비금속 N N N Y 60 N 4260 160 2 3.90 313453385 74151 42.15 4235 4275 4175 5330 2870 4100 4227.23 2.50 0 27232 4203 4151 4103 4051 4003 4177 4077 138 1230 500 3030 5 1 27583100 1175 4.30 0.55 12 0.27 991.00 7802.00 6320 20240522 -32.59 3925 20240805 8.54 4970 -14.29 20250331 4020 5.97 20250407 6320 -32.59 20240522 3925 8.54 20240805 3.24 Y 014580 500 137 억 688857 N N 1220 N 00 N
8 20250410 100303 55 60.00 KOSPI 비금속 N N N Y 60 N 4220 120 2 2.93 229308150 54338 30.89 4235 4270 4175 5330 2870 4100 4220.03 2.50 0 14279 4203 4151 4103 4051 4003 4177 4077 138 1230 500 3030 5 1 27583100 1164 4.26 0.54 12 0.20 991.00 7802.00 6320 20240522 -33.23 3925 20240805 7.52 4970 -15.09 20250331 4020 4.98 20250407 6320 -33.23 20240522 3925 7.52 20240805 3.24 Y 014580 500 137 억 688857 N N 1220 N 00 N
9 20250410 090306 55 60.00 KOSPI 비금속 N N N Y 60 N 4240 140 2 3.41 71097370 16765 9.53 4235 4270 4180 5330 2870 4100 4240.82 2.50 0 4741 4203 4151 4103 4051 4003 4177 4077 138 1230 500 3030 5 1 27583100 1170 4.28 0.54 12 0.06 991.00 7802.00 6320 20240522 -32.91 3925 20240805 8.03 4970 -14.69 20250331 4020 5.47 20250407 6320 -32.91 20240522 3925 8.03 20240805 3.24 Y 014580 500 137 억 688857 N N 1220 N 00 N
10 20250409 160303 55 60.00 KOSPI 비금속 N N N Y 60 N 4100 0 3 0.00 710899305 173844 96.58 4095 4155 4055 5330 2870 4100 4089.29 2.59 0 -30536 4313 4206 4138 4031 3963 4260 4085 138 1230 500 3030 5 1 27583100 1131 4.14 0.53 12 0.63 991.00 7802.00 6320 20240522 -35.13 3925 20240805 4.46 4970 -17.51 20250331 4020 1.99 20250407 6320 -35.13 20240522 3925 4.46 20240805 3.30 Y 014580 500 137 억 713722 N N 1220 N 00 N
11 20250409 150242 55 60.00 KOSPI 비금속 N N N Y 60 N 4105 5 2 0.12 665235290 162713 90.40 4095 4155 4055 5330 2870 4100 4088.40 2.59 0 -35647 4313 4206 4138 4031 3963 4260 4085 138 1230 500 3030 5 1 27583100 1132 4.14 0.53 12 0.59 991.00 7802.00 6320 20240522 -35.05 3925 20240805 4.59 4970 -17.40 20250331 4020 2.11 20250407 6320 -35.05 20240522 3925 4.59 20240805 3.30 Y 014580 500 137 억 713722 N N 393 N 00 N
12 20250409 140302 55 60.00 KOSPI 비금속 N N N Y 60 N 4075 -25 5 -0.61 568189280 138969 77.21 4095 4155 4055 5330 2870 4100 4088.60 2.59 0 -39196 4313 4206 4138 4031 3963 4260 4085 138 1230 500 3030 5 1 27583100 1124 4.11 0.52 12 0.50 991.00 7802.00 6320 20240522 -35.52 3925 20240805 3.82 4970 -18.01 20250331 4020 1.37 20250407 6320 -35.52 20240522 3925 3.82 20240805 3.30 Y 014580 500 137 억 713722 N N 393 N 00 N