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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000180/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
20250414,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1190,2,2,0.17,80468216,68014,132.32,1188,1196,1178,1544,832,1188,1183.11,1.76,0,2498,1208,1197,1187,1176,1166,1193,1172,360,356,500,830,1,1,69751600,830,-23.33,0.14,12,0.10,-51.00,8292.00,2060,20240403,-42.23,1121,20241210,6.16,1538,-22.63,20250113,1159,2.67,20250409,2005,-40.65,20240430,1121,6.16,20241210,0.60,Y,000180,500,360 억,,1230223,N,N,0,N,00,N
20250414,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1194,6,2,0.51,78411818,66287,128.96,1188,1196,1178,1544,832,1188,1182.91,1.76,0,3026,1208,1197,1187,1176,1166,1193,1172,360,356,500,830,1,1,69751600,833,-23.41,0.14,12,0.10,-51.00,8292.00,2060,20240403,-42.04,1121,20241210,6.51,1538,-22.37,20250113,1159,3.02,20250409,2005,-40.45,20240430,1121,6.51,20241210,0.60,Y,000180,500,360 억,,1230223,N,N,0,N,00,N
20250414,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1194,6,2,0.51,76121449,64370,125.23,1188,1194,1178,1544,832,1188,1182.56,1.76,0,2857,1208,1197,1187,1176,1166,1193,1172,360,356,500,830,1,1,69751600,833,-23.41,0.14,12,0.09,-51.00,8292.00,2060,20240403,-42.04,1121,20241210,6.51,1538,-22.37,20250113,1159,3.02,20250409,2005,-40.45,20240430,1121,6.51,20241210,0.60,Y,000180,500,360 억,,1230223,N,N,0,N,00,N
20250414,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1180,-8,5,-0.67,56319188,47678,92.75,1188,1191,1178,1544,832,1188,1181.24,1.76,0,1552,1208,1197,1187,1176,1166,1193,1172,360,356,500,830,1,1,69751600,823,-23.14,0.14,12,0.07,-51.00,8292.00,2060,20240403,-42.72,1121,20241210,5.26,1538,-23.28,20250113,1159,1.81,20250409,2005,-41.15,20240430,1121,5.26,20241210,0.60,Y,000180,500,360 억,,1230223,N,N,0,N,00,N
20250414,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1186,-2,5,-0.17,45923401,38863,75.60,1188,1191,1178,1544,832,1188,1181.67,1.76,0,1278,1208,1197,1187,1176,1166,1193,1172,360,356,500,830,1,1,69751600,827,-23.25,0.14,12,0.06,-51.00,8292.00,2060,20240403,-42.43,1121,20241210,5.80,1538,-22.89,20250113,1159,2.33,20250409,2005,-40.85,20240430,1121,5.80,20241210,0.60,Y,000180,500,360 억,,1230223,N,N,0,N,00,N
20250414,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1186,-2,5,-0.17,37267031,31530,61.34,1188,1191,1178,1544,832,1188,1181.95,1.76,0,959,1208,1197,1187,1176,1166,1193,1172,360,356,500,830,1,1,69751600,827,-23.25,0.14,12,0.05,-51.00,8292.00,2060,20240403,-42.43,1121,20241210,5.80,1538,-22.89,20250113,1159,2.33,20250409,2005,-40.85,20240430,1121,5.80,20241210,0.60,Y,000180,500,360 억,,1230223,N,N,0,N,00,N
20250414,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1183,-5,5,-0.42,16461723,13906,27.05,1188,1191,1180,1544,832,1188,1183.79,1.76,0,219,1208,1197,1187,1176,1166,1193,1172,360,356,500,830,1,1,69751600,825,-23.20,0.14,12,0.02,-51.00,8292.00,2060,20240403,-42.57,1121,20241210,5.53,1538,-23.08,20250113,1159,2.07,20250409,2005,-41.00,20240430,1121,5.53,20241210,0.60,Y,000180,500,360 억,,1230223,N,N,0,N,00,N
20250414,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1188,0,3,0.00,77237,65,0.13,1188,1189,1188,1544,832,1188,1188.26,1.76,0,0,1208,1197,1187,1176,1166,1193,1172,360,356,500,830,1,1,69751600,829,-23.29,0.14,12,0.00,-51.00,8292.00,2060,20240403,-42.33,1121,20241210,5.98,1538,-22.76,20250113,1159,2.50,20250409,2005,-40.75,20240430,1121,5.98,20241210,0.60,Y,000180,500,360 억,,1230223,N,N,0,N,00,N
20250411,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1188,-4,5,-0.34,59373620,50186,61.68,1197,1198,1177,1549,835,1192,1183.07,1.76,0,-5841,1214,1202,1189,1177,1164,1196,1171,360,357,500,830,1,1,69751600,829,-23.29,0.14,12,0.07,-51.00,8292.00,2060,20240403,-42.33,1121,20241210,5.98,1538,-22.76,20250113,1159,2.50,20250409,2005,-40.75,20240430,1121,5.98,20241210,0.60,Y,000180,500,360 억,,1228236,N,N,53,N,00,N
20250411,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1182,-10,5,-0.84,56973270,48164,59.20,1197,1198,1177,1549,835,1192,1182.90,1.76,0,-5540,1214,1202,1189,1177,1164,1196,1171,360,357,500,830,1,1,69751600,824,-23.18,0.14,12,0.07,-51.00,8292.00,2060,20240403,-42.62,1121,20241210,5.44,1538,-23.15,20250113,1159,1.98,20250409,2005,-41.05,20240430,1121,5.44,20241210,0.60,Y,000180,500,360 억,,1228236,N,N,53,N,00,N
20250411,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1178,-14,5,-1.17,46532033,39315,48.32,1197,1198,1177,1549,835,1192,1183.57,1.76,0,-4522,1214,1202,1189,1177,1164,1196,1171,360,357,500,830,1,1,69751600,822,-23.10,0.14,12,0.06,-51.00,8292.00,2060,20240403,-42.82,1121,20241210,5.08,1538,-23.41,20250113,1159,1.64,20250409,2005,-41.25,20240430,1121,5.08,20241210,0.60,Y,000180,500,360 억,,1228236,N,N,53,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 20250414 160103 57 100.00 KOSPI 일반서비스 N N N N N 1190 2 2 0.17 80468216 68014 132.32 1188 1196 1178 1544 832 1188 1183.11 1.76 0 2498 1208 1197 1187 1176 1166 1193 1172 360 356 500 830 1 1 69751600 830 -23.33 0.14 12 0.10 -51.00 8292.00 2060 20240403 -42.23 1121 20241210 6.16 1538 -22.63 20250113 1159 2.67 20250409 2005 -40.65 20240430 1121 6.16 20241210 0.60 Y 000180 500 360 억 1230223 N N 0 N 00 N
3 20250414 150103 57 100.00 KOSPI 일반서비스 N N N N N 1194 6 2 0.51 78411818 66287 128.96 1188 1196 1178 1544 832 1188 1182.91 1.76 0 3026 1208 1197 1187 1176 1166 1193 1172 360 356 500 830 1 1 69751600 833 -23.41 0.14 12 0.10 -51.00 8292.00 2060 20240403 -42.04 1121 20241210 6.51 1538 -22.37 20250113 1159 3.02 20250409 2005 -40.45 20240430 1121 6.51 20241210 0.60 Y 000180 500 360 억 1230223 N N 0 N 00 N
4 20250414 140103 57 100.00 KOSPI 일반서비스 N N N N N 1194 6 2 0.51 76121449 64370 125.23 1188 1194 1178 1544 832 1188 1182.56 1.76 0 2857 1208 1197 1187 1176 1166 1193 1172 360 356 500 830 1 1 69751600 833 -23.41 0.14 12 0.09 -51.00 8292.00 2060 20240403 -42.04 1121 20241210 6.51 1538 -22.37 20250113 1159 3.02 20250409 2005 -40.45 20240430 1121 6.51 20241210 0.60 Y 000180 500 360 억 1230223 N N 0 N 00 N
5 20250414 130103 57 100.00 KOSPI 일반서비스 N N N N N 1180 -8 5 -0.67 56319188 47678 92.75 1188 1191 1178 1544 832 1188 1181.24 1.76 0 1552 1208 1197 1187 1176 1166 1193 1172 360 356 500 830 1 1 69751600 823 -23.14 0.14 12 0.07 -51.00 8292.00 2060 20240403 -42.72 1121 20241210 5.26 1538 -23.28 20250113 1159 1.81 20250409 2005 -41.15 20240430 1121 5.26 20241210 0.60 Y 000180 500 360 억 1230223 N N 0 N 00 N
6 20250414 120103 57 100.00 KOSPI 일반서비스 N N N N N 1186 -2 5 -0.17 45923401 38863 75.60 1188 1191 1178 1544 832 1188 1181.67 1.76 0 1278 1208 1197 1187 1176 1166 1193 1172 360 356 500 830 1 1 69751600 827 -23.25 0.14 12 0.06 -51.00 8292.00 2060 20240403 -42.43 1121 20241210 5.80 1538 -22.89 20250113 1159 2.33 20250409 2005 -40.85 20240430 1121 5.80 20241210 0.60 Y 000180 500 360 억 1230223 N N 0 N 00 N
7 20250414 110103 57 100.00 KOSPI 일반서비스 N N N N N 1186 -2 5 -0.17 37267031 31530 61.34 1188 1191 1178 1544 832 1188 1181.95 1.76 0 959 1208 1197 1187 1176 1166 1193 1172 360 356 500 830 1 1 69751600 827 -23.25 0.14 12 0.05 -51.00 8292.00 2060 20240403 -42.43 1121 20241210 5.80 1538 -22.89 20250113 1159 2.33 20250409 2005 -40.85 20240430 1121 5.80 20241210 0.60 Y 000180 500 360 억 1230223 N N 0 N 00 N
8 20250414 100103 57 100.00 KOSPI 일반서비스 N N N N N 1183 -5 5 -0.42 16461723 13906 27.05 1188 1191 1180 1544 832 1188 1183.79 1.76 0 219 1208 1197 1187 1176 1166 1193 1172 360 356 500 830 1 1 69751600 825 -23.20 0.14 12 0.02 -51.00 8292.00 2060 20240403 -42.57 1121 20241210 5.53 1538 -23.08 20250113 1159 2.07 20250409 2005 -41.00 20240430 1121 5.53 20241210 0.60 Y 000180 500 360 억 1230223 N N 0 N 00 N
9 20250414 090103 57 100.00 KOSPI 일반서비스 N N N N N 1188 0 3 0.00 77237 65 0.13 1188 1189 1188 1544 832 1188 1188.26 1.76 0 0 1208 1197 1187 1176 1166 1193 1172 360 356 500 830 1 1 69751600 829 -23.29 0.14 12 0.00 -51.00 8292.00 2060 20240403 -42.33 1121 20241210 5.98 1538 -22.76 20250113 1159 2.50 20250409 2005 -40.75 20240430 1121 5.98 20241210 0.60 Y 000180 500 360 억 1230223 N N 0 N 00 N
10 20250411 160103 57 100.00 KOSPI 일반서비스 N N N N N 1188 -4 5 -0.34 59373620 50186 61.68 1197 1198 1177 1549 835 1192 1183.07 1.76 0 -5841 1214 1202 1189 1177 1164 1196 1171 360 357 500 830 1 1 69751600 829 -23.29 0.14 12 0.07 -51.00 8292.00 2060 20240403 -42.33 1121 20241210 5.98 1538 -22.76 20250113 1159 2.50 20250409 2005 -40.75 20240430 1121 5.98 20241210 0.60 Y 000180 500 360 억 1228236 N N 53 N 00 N
11 20250411 150103 57 100.00 KOSPI 일반서비스 N N N N N 1182 -10 5 -0.84 56973270 48164 59.20 1197 1198 1177 1549 835 1192 1182.90 1.76 0 -5540 1214 1202 1189 1177 1164 1196 1171 360 357 500 830 1 1 69751600 824 -23.18 0.14 12 0.07 -51.00 8292.00 2060 20240403 -42.62 1121 20241210 5.44 1538 -23.15 20250113 1159 1.98 20250409 2005 -41.05 20240430 1121 5.44 20241210 0.60 Y 000180 500 360 억 1228236 N N 53 N 00 N
12 20250411 140103 57 100.00 KOSPI 일반서비스 N N N N N 1178 -14 5 -1.17 46532033 39315 48.32 1197 1198 1177 1549 835 1192 1183.57 1.76 0 -4522 1214 1202 1189 1177 1164 1196 1171 360 357 500 830 1 1 69751600 822 -23.10 0.14 12 0.06 -51.00 8292.00 2060 20240403 -42.82 1121 20241210 5.08 1538 -23.41 20250113 1159 1.64 20250409 2005 -41.25 20240430 1121 5.08 20241210 0.60 Y 000180 500 360 억 1228236 N N 53 N 00 N