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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010040/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
20250421,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2335,15,2,0.65,151111570,65875,442.32,2335,2335,2270,3015,1625,2320,2293.91,0.43,0,-242,2353,2336,2318,2301,2283,2327,2292,205,695,500,1620,5,1,41067062,959,17.43,0.46,12,0.16,134.00,5084.00,3150,20240624,-25.87,1995,20241210,17.04,2335,0.00,20250418,2030,15.02,20250210,3150,-25.87,20240624,1995,17.04,20241210,0.38,Y,010040,500,205 억,,177418,N,N,11,N,00,N
20250421,150242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2335,15,2,0.65,149220235,65065,436.88,2335,2335,2270,3015,1625,2320,2293.40,0.43,0,-249,2353,2336,2318,2301,2283,2327,2292,205,695,500,1620,5,1,41067062,959,17.43,0.46,12,0.16,134.00,5084.00,3150,20240624,-25.87,1995,20241210,17.04,2335,0.00,20250418,2030,15.02,20250210,3150,-25.87,20240624,1995,17.04,20241210,0.38,Y,010040,500,205 억,,177418,N,N,135,N,00,N
20250421,140243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2320,0,3,0.00,135497385,59146,397.14,2335,2335,2270,3015,1625,2320,2290.90,0.43,0,-156,2353,2336,2318,2301,2283,2327,2292,205,695,500,1620,5,1,41067062,953,17.31,0.46,12,0.14,134.00,5084.00,3150,20240624,-26.35,1995,20241210,16.29,2335,0.00,20250418,2030,14.29,20250210,3150,-26.35,20240624,1995,16.29,20241210,0.38,Y,010040,500,205 억,,177418,N,N,135,N,00,N
20250421,130244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2295,-25,5,-1.08,128336040,56043,376.30,2335,2335,2270,3015,1625,2320,2289.96,0.43,0,759,2353,2336,2318,2301,2283,2327,2292,205,695,500,1620,5,1,41067062,942,17.13,0.45,12,0.14,134.00,5084.00,3150,20240624,-27.14,1995,20241210,15.04,2335,0.00,20250418,2030,13.05,20250210,3150,-27.14,20240624,1995,15.04,20241210,0.38,Y,010040,500,205 억,,177418,N,N,135,N,00,N
20250421,120243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-30,5,-1.29,120685715,52733,354.08,2335,2335,2270,3015,1625,2320,2288.62,0.43,0,236,2353,2336,2318,2301,2283,2327,2292,205,695,500,1620,5,1,41067062,940,17.09,0.45,12,0.13,134.00,5084.00,3150,20240624,-27.30,1995,20241210,14.79,2335,0.00,20250418,2030,12.81,20250210,3150,-27.30,20240624,1995,14.79,20241210,0.38,Y,010040,500,205 억,,177418,N,N,135,N,00,N
20250421,110244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2285,-35,5,-1.51,72153095,31420,210.97,2335,2335,2275,3015,1625,2320,2296.41,0.43,0,5479,2353,2336,2318,2301,2283,2327,2292,205,695,500,1620,5,1,41067062,938,17.05,0.45,12,0.08,134.00,5084.00,3150,20240624,-27.46,1995,20241210,14.54,2335,0.00,20250418,2030,12.56,20250210,3150,-27.46,20240624,1995,14.54,20241210,0.38,Y,010040,500,205 억,,177418,N,N,135,N,00,N
20250421,100241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2325,5,2,0.22,30971280,13471,90.45,2335,2335,2275,3015,1625,2320,2299.11,0.43,0,-257,2353,2336,2318,2301,2283,2327,2292,205,695,500,1620,5,1,41067062,955,17.35,0.46,12,0.03,134.00,5084.00,3150,20240624,-26.19,1995,20241210,16.54,2335,0.00,20250418,2030,14.53,20250210,3150,-26.19,20240624,1995,16.54,20241210,0.38,Y,010040,500,205 억,,177418,N,N,135,N,00,N
20250421,090247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2295,-25,5,-1.08,2351280,1018,6.84,2335,2335,2295,3015,1625,2320,2309.71,0.43,0,121,2353,2336,2318,2301,2283,2327,2292,205,695,500,1620,5,1,41067062,942,17.13,0.45,12,0.00,134.00,5084.00,3150,20240624,-27.14,1995,20241210,15.04,2335,0.00,20250418,2030,13.05,20250210,3150,-27.14,20240624,1995,15.04,20241210,0.38,Y,010040,500,205 억,,177418,N,N,135,N,00,N
20250418,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2320,-5,5,-0.22,34431920,14863,29.88,2335,2335,2300,3020,1630,2325,2316.62,0.43,0,-236,2368,2346,2308,2286,2248,2357,2297,205,695,500,1620,5,1,41067062,953,17.31,0.46,12,0.04,134.00,5084.00,3150,20240624,-26.35,1995,20241210,16.29,2335,-0.64,20250418,2030,14.29,20250210,3150,-26.35,20240624,1995,16.29,20241210,0.39,Y,010040,500,205 억,,177654,N,N,135,N,00,N
20250418,150242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2320,-5,5,-0.22,25361245,10953,22.02,2335,2335,2300,3020,1630,2325,2315.46,0.43,0,103,2368,2346,2308,2286,2248,2357,2297,205,695,500,1620,5,1,41067062,953,17.31,0.46,12,0.03,134.00,5084.00,3150,20240624,-26.35,1995,20241210,16.29,2335,-0.64,20250418,2030,14.29,20250210,3150,-26.35,20240624,1995,16.29,20241210,0.39,Y,010040,500,205 억,,177654,N,N,0,N,00,N
20250418,140243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2315,-10,5,-0.43,23323330,10073,20.25,2335,2335,2300,3020,1630,2325,2315.43,0.43,0,121,2368,2346,2308,2286,2248,2357,2297,205,695,500,1620,5,1,41067062,951,17.28,0.46,12,0.02,134.00,5084.00,3150,20240624,-26.51,1995,20241210,16.04,2335,-0.86,20250418,2030,14.04,20250210,3150,-26.51,20240624,1995,16.04,20241210,0.39,Y,010040,500,205 억,,177654,N,N,0,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 20250421 160239 57 100.00 KOSPI 비금속 N N N N N 2335 15 2 0.65 151111570 65875 442.32 2335 2335 2270 3015 1625 2320 2293.91 0.43 0 -242 2353 2336 2318 2301 2283 2327 2292 205 695 500 1620 5 1 41067062 959 17.43 0.46 12 0.16 134.00 5084.00 3150 20240624 -25.87 1995 20241210 17.04 2335 0.00 20250418 2030 15.02 20250210 3150 -25.87 20240624 1995 17.04 20241210 0.38 Y 010040 500 205 억 177418 N N 11 N 00 N
3 20250421 150242 57 100.00 KOSPI 비금속 N N N N N 2335 15 2 0.65 149220235 65065 436.88 2335 2335 2270 3015 1625 2320 2293.40 0.43 0 -249 2353 2336 2318 2301 2283 2327 2292 205 695 500 1620 5 1 41067062 959 17.43 0.46 12 0.16 134.00 5084.00 3150 20240624 -25.87 1995 20241210 17.04 2335 0.00 20250418 2030 15.02 20250210 3150 -25.87 20240624 1995 17.04 20241210 0.38 Y 010040 500 205 억 177418 N N 135 N 00 N
4 20250421 140243 57 100.00 KOSPI 비금속 N N N N N 2320 0 3 0.00 135497385 59146 397.14 2335 2335 2270 3015 1625 2320 2290.90 0.43 0 -156 2353 2336 2318 2301 2283 2327 2292 205 695 500 1620 5 1 41067062 953 17.31 0.46 12 0.14 134.00 5084.00 3150 20240624 -26.35 1995 20241210 16.29 2335 0.00 20250418 2030 14.29 20250210 3150 -26.35 20240624 1995 16.29 20241210 0.38 Y 010040 500 205 억 177418 N N 135 N 00 N
5 20250421 130244 57 100.00 KOSPI 비금속 N N N N N 2295 -25 5 -1.08 128336040 56043 376.30 2335 2335 2270 3015 1625 2320 2289.96 0.43 0 759 2353 2336 2318 2301 2283 2327 2292 205 695 500 1620 5 1 41067062 942 17.13 0.45 12 0.14 134.00 5084.00 3150 20240624 -27.14 1995 20241210 15.04 2335 0.00 20250418 2030 13.05 20250210 3150 -27.14 20240624 1995 15.04 20241210 0.38 Y 010040 500 205 억 177418 N N 135 N 00 N
6 20250421 120243 57 100.00 KOSPI 비금속 N N N N N 2290 -30 5 -1.29 120685715 52733 354.08 2335 2335 2270 3015 1625 2320 2288.62 0.43 0 236 2353 2336 2318 2301 2283 2327 2292 205 695 500 1620 5 1 41067062 940 17.09 0.45 12 0.13 134.00 5084.00 3150 20240624 -27.30 1995 20241210 14.79 2335 0.00 20250418 2030 12.81 20250210 3150 -27.30 20240624 1995 14.79 20241210 0.38 Y 010040 500 205 억 177418 N N 135 N 00 N
7 20250421 110244 57 100.00 KOSPI 비금속 N N N N N 2285 -35 5 -1.51 72153095 31420 210.97 2335 2335 2275 3015 1625 2320 2296.41 0.43 0 5479 2353 2336 2318 2301 2283 2327 2292 205 695 500 1620 5 1 41067062 938 17.05 0.45 12 0.08 134.00 5084.00 3150 20240624 -27.46 1995 20241210 14.54 2335 0.00 20250418 2030 12.56 20250210 3150 -27.46 20240624 1995 14.54 20241210 0.38 Y 010040 500 205 억 177418 N N 135 N 00 N
8 20250421 100241 57 100.00 KOSPI 비금속 N N N N N 2325 5 2 0.22 30971280 13471 90.45 2335 2335 2275 3015 1625 2320 2299.11 0.43 0 -257 2353 2336 2318 2301 2283 2327 2292 205 695 500 1620 5 1 41067062 955 17.35 0.46 12 0.03 134.00 5084.00 3150 20240624 -26.19 1995 20241210 16.54 2335 0.00 20250418 2030 14.53 20250210 3150 -26.19 20240624 1995 16.54 20241210 0.38 Y 010040 500 205 억 177418 N N 135 N 00 N
9 20250421 090247 57 100.00 KOSPI 비금속 N N N N N 2295 -25 5 -1.08 2351280 1018 6.84 2335 2335 2295 3015 1625 2320 2309.71 0.43 0 121 2353 2336 2318 2301 2283 2327 2292 205 695 500 1620 5 1 41067062 942 17.13 0.45 12 0.00 134.00 5084.00 3150 20240624 -27.14 1995 20241210 15.04 2335 0.00 20250418 2030 13.05 20250210 3150 -27.14 20240624 1995 15.04 20241210 0.38 Y 010040 500 205 억 177418 N N 135 N 00 N
10 20250418 160239 57 100.00 KOSPI 비금속 N N N N N 2320 -5 5 -0.22 34431920 14863 29.88 2335 2335 2300 3020 1630 2325 2316.62 0.43 0 -236 2368 2346 2308 2286 2248 2357 2297 205 695 500 1620 5 1 41067062 953 17.31 0.46 12 0.04 134.00 5084.00 3150 20240624 -26.35 1995 20241210 16.29 2335 -0.64 20250418 2030 14.29 20250210 3150 -26.35 20240624 1995 16.29 20241210 0.39 Y 010040 500 205 억 177654 N N 135 N 00 N
11 20250418 150242 57 100.00 KOSPI 비금속 N N N N N 2320 -5 5 -0.22 25361245 10953 22.02 2335 2335 2300 3020 1630 2325 2315.46 0.43 0 103 2368 2346 2308 2286 2248 2357 2297 205 695 500 1620 5 1 41067062 953 17.31 0.46 12 0.03 134.00 5084.00 3150 20240624 -26.35 1995 20241210 16.29 2335 -0.64 20250418 2030 14.29 20250210 3150 -26.35 20240624 1995 16.29 20241210 0.39 Y 010040 500 205 억 177654 N N 0 N 00 N
12 20250418 140243 57 100.00 KOSPI 비금속 N N N N N 2315 -10 5 -0.43 23323330 10073 20.25 2335 2335 2300 3020 1630 2325 2315.43 0.43 0 121 2368 2346 2308 2286 2248 2357 2297 205 695 500 1620 5 1 41067062 951 17.28 0.46 12 0.02 134.00 5084.00 3150 20240624 -26.51 1995 20241210 16.04 2335 -0.86 20250418 2030 14.04 20250210 3150 -26.51 20240624 1995 16.04 20241210 0.39 Y 010040 500 205 억 177654 N N 0 N 00 N