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
010780/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
20250421,160244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17710,140,2,0.80,328452515,18592,73.27,17590,17750,17460,22800,12300,17570,17666.34,4.16,0,3724,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5346,-3.61,0.39,12,0.06,-4910.00,45312.00,28500,20240520,-37.86,15740,20250403,12.52,21700,-18.39,20250103,15740,12.52,20250403,28500,-37.86,20240520,15740,12.52,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,825,N,00,N
20250421,150248,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17690,120,2,0.68,314951315,17829,70.26,17590,17750,17460,22800,12300,17570,17665.11,4.16,0,3202,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5340,-3.60,0.39,12,0.06,-4910.00,45312.00,28500,20240520,-37.93,15740,20250403,12.39,21700,-18.48,20250103,15740,12.39,20250403,28500,-37.93,20240520,15740,12.39,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,N,00,N
20250421,140248,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17680,110,2,0.63,287975595,16302,64.25,17590,17750,17460,22800,12300,17570,17665.05,4.16,0,2274,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5337,-3.60,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-37.96,15740,20250403,12.33,21700,-18.53,20250103,15740,12.33,20250403,28500,-37.96,20240520,15740,12.33,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,N,00,N
20250421,130249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17690,120,2,0.68,259301465,14679,57.85,17590,17750,17460,22800,12300,17570,17664.79,4.16,0,1838,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5340,-3.60,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-37.93,15740,20250403,12.39,21700,-18.48,20250103,15740,12.39,20250403,28500,-37.93,20240520,15740,12.39,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,N,00,N
20250421,120248,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17670,100,2,0.57,214671595,12155,47.90,17590,17750,17460,22800,12300,17570,17661.18,4.16,0,1613,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5334,-3.60,0.39,12,0.04,-4910.00,45312.00,28500,20240520,-38.00,15740,20250403,12.26,21700,-18.57,20250103,15740,12.26,20250403,28500,-38.00,20240520,15740,12.26,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,N,00,N
20250421,110249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17710,140,2,0.80,188585045,10681,42.09,17590,17750,17460,22800,12300,17570,17656.12,4.16,0,1381,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5346,-3.61,0.39,12,0.04,-4910.00,45312.00,28500,20240520,-37.86,15740,20250403,12.52,21700,-18.39,20250103,15740,12.52,20250403,28500,-37.86,20240520,15740,12.52,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,N,00,N
20250421,100246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17650,80,2,0.46,108779530,6172,24.32,17590,17710,17460,22800,12300,17570,17624.68,4.16,0,1329,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5328,-3.59,0.39,12,0.02,-4910.00,45312.00,28500,20240520,-38.07,15740,20250403,12.13,21700,-18.66,20250103,15740,12.13,20250403,28500,-38.07,20240520,15740,12.13,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,N,00,N
20250421,090253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17500,-70,5,-0.40,12105130,691,2.72,17590,17590,17460,22800,12300,17570,17518.28,4.16,0,-504,17830,17700,17460,17330,17090,17580,17210,154,5230,500,13000,10,1,30186976,5283,-3.56,0.39,12,0.00,-4910.00,45312.00,28500,20240520,-38.60,15740,20250403,11.18,21700,-19.35,20250103,15740,11.18,20250403,28500,-38.60,20240520,15740,11.18,20250403,0.43,Y,010780,500,154 억,,1257244,N,N,210,N,00,N
20250418,160244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17570,190,2,1.09,443126400,25374,236.99,17590,17590,17220,22550,12170,17380,17463.80,4.14,0,6728,17513,17446,17333,17266,17153,17480,17300,154,5170,500,12860,10,1,30186976,5304,-3.58,0.39,12,0.08,-4910.00,45312.00,28500,20240520,-38.35,15740,20250403,11.63,21700,-19.03,20250103,15740,11.63,20250403,28500,-38.35,20240520,15740,11.63,20250403,0.44,Y,010780,500,154 억,,1250364,N,N,210,N,00,N
20250418,150247,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17530,150,2,0.86,422301840,24187,225.90,17590,17590,17220,22550,12170,17380,17459.87,4.14,0,6309,17513,17446,17333,17266,17153,17480,17300,154,5170,500,12860,10,1,30186976,5292,-3.57,0.39,12,0.08,-4910.00,45312.00,28500,20240520,-38.49,15740,20250403,11.37,21700,-19.22,20250103,15740,11.37,20250403,28500,-38.49,20240520,15740,11.37,20250403,0.44,Y,010780,500,154 억,,1250364,N,N,265,N,00,N
20250418,140249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17570,190,2,1.09,362143730,20762,193.91,17590,17590,17220,22550,12170,17380,17442.62,4.14,0,4965,17513,17446,17333,17266,17153,17480,17300,154,5170,500,12860,10,1,30186976,5304,-3.58,0.39,12,0.07,-4910.00,45312.00,28500,20240520,-38.35,15740,20250403,11.63,21700,-19.03,20250103,15740,11.63,20250403,28500,-38.35,20240520,15740,11.63,20250403,0.44,Y,010780,500,154 억,,1250364,N,N,265,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 160244 55 60.00 KOSPI 비금속 N N N Y 60 N 17710 140 2 0.80 328452515 18592 73.27 17590 17750 17460 22800 12300 17570 17666.34 4.16 0 3724 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5346 -3.61 0.39 12 0.06 -4910.00 45312.00 28500 20240520 -37.86 15740 20250403 12.52 21700 -18.39 20250103 15740 12.52 20250403 28500 -37.86 20240520 15740 12.52 20250403 0.43 Y 010780 500 154 억 1257244 N N 825 N 00 N
3 20250421 150248 55 60.00 KOSPI 비금속 N N N Y 60 N 17690 120 2 0.68 314951315 17829 70.26 17590 17750 17460 22800 12300 17570 17665.11 4.16 0 3202 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5340 -3.60 0.39 12 0.06 -4910.00 45312.00 28500 20240520 -37.93 15740 20250403 12.39 21700 -18.48 20250103 15740 12.39 20250403 28500 -37.93 20240520 15740 12.39 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N
4 20250421 140248 55 60.00 KOSPI 비금속 N N N Y 60 N 17680 110 2 0.63 287975595 16302 64.25 17590 17750 17460 22800 12300 17570 17665.05 4.16 0 2274 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5337 -3.60 0.39 12 0.05 -4910.00 45312.00 28500 20240520 -37.96 15740 20250403 12.33 21700 -18.53 20250103 15740 12.33 20250403 28500 -37.96 20240520 15740 12.33 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N
5 20250421 130249 55 60.00 KOSPI 비금속 N N N Y 60 N 17690 120 2 0.68 259301465 14679 57.85 17590 17750 17460 22800 12300 17570 17664.79 4.16 0 1838 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5340 -3.60 0.39 12 0.05 -4910.00 45312.00 28500 20240520 -37.93 15740 20250403 12.39 21700 -18.48 20250103 15740 12.39 20250403 28500 -37.93 20240520 15740 12.39 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N
6 20250421 120248 55 60.00 KOSPI 비금속 N N N Y 60 N 17670 100 2 0.57 214671595 12155 47.90 17590 17750 17460 22800 12300 17570 17661.18 4.16 0 1613 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5334 -3.60 0.39 12 0.04 -4910.00 45312.00 28500 20240520 -38.00 15740 20250403 12.26 21700 -18.57 20250103 15740 12.26 20250403 28500 -38.00 20240520 15740 12.26 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N
7 20250421 110249 55 60.00 KOSPI 비금속 N N N Y 60 N 17710 140 2 0.80 188585045 10681 42.09 17590 17750 17460 22800 12300 17570 17656.12 4.16 0 1381 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5346 -3.61 0.39 12 0.04 -4910.00 45312.00 28500 20240520 -37.86 15740 20250403 12.52 21700 -18.39 20250103 15740 12.52 20250403 28500 -37.86 20240520 15740 12.52 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N
8 20250421 100246 55 60.00 KOSPI 비금속 N N N Y 60 N 17650 80 2 0.46 108779530 6172 24.32 17590 17710 17460 22800 12300 17570 17624.68 4.16 0 1329 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5328 -3.59 0.39 12 0.02 -4910.00 45312.00 28500 20240520 -38.07 15740 20250403 12.13 21700 -18.66 20250103 15740 12.13 20250403 28500 -38.07 20240520 15740 12.13 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N
9 20250421 090253 55 60.00 KOSPI 비금속 N N N Y 60 N 17500 -70 5 -0.40 12105130 691 2.72 17590 17590 17460 22800 12300 17570 17518.28 4.16 0 -504 17830 17700 17460 17330 17090 17580 17210 154 5230 500 13000 10 1 30186976 5283 -3.56 0.39 12 0.00 -4910.00 45312.00 28500 20240520 -38.60 15740 20250403 11.18 21700 -19.35 20250103 15740 11.18 20250403 28500 -38.60 20240520 15740 11.18 20250403 0.43 Y 010780 500 154 억 1257244 N N 210 N 00 N
10 20250418 160244 55 60.00 KOSPI 비금속 N N N Y 60 N 17570 190 2 1.09 443126400 25374 236.99 17590 17590 17220 22550 12170 17380 17463.80 4.14 0 6728 17513 17446 17333 17266 17153 17480 17300 154 5170 500 12860 10 1 30186976 5304 -3.58 0.39 12 0.08 -4910.00 45312.00 28500 20240520 -38.35 15740 20250403 11.63 21700 -19.03 20250103 15740 11.63 20250403 28500 -38.35 20240520 15740 11.63 20250403 0.44 Y 010780 500 154 억 1250364 N N 210 N 00 N
11 20250418 150247 55 60.00 KOSPI 비금속 N N N Y 60 N 17530 150 2 0.86 422301840 24187 225.90 17590 17590 17220 22550 12170 17380 17459.87 4.14 0 6309 17513 17446 17333 17266 17153 17480 17300 154 5170 500 12860 10 1 30186976 5292 -3.57 0.39 12 0.08 -4910.00 45312.00 28500 20240520 -38.49 15740 20250403 11.37 21700 -19.22 20250103 15740 11.37 20250403 28500 -38.49 20240520 15740 11.37 20250403 0.44 Y 010780 500 154 억 1250364 N N 265 N 00 N
12 20250418 140249 55 60.00 KOSPI 비금속 N N N Y 60 N 17570 190 2 1.09 362143730 20762 193.91 17590 17590 17220 22550 12170 17380 17442.62 4.14 0 4965 17513 17446 17333 17266 17153 17480 17300 154 5170 500 12860 10 1 30186976 5304 -3.58 0.39 12 0.07 -4910.00 45312.00 28500 20240520 -38.35 15740 20250403 11.63 21700 -19.03 20250103 15740 11.63 20250403 28500 -38.35 20240520 15740 11.63 20250403 0.44 Y 010780 500 154 억 1250364 N N 265 N 00 N