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
007210/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
20250414,160219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,25,2,1.14,307014235,139046,90.30,2190,2225,2180,2860,1540,2200,2208.00,3.31,0,18542,2253,2226,2188,2161,2123,2240,2175,343,660,500,1580,5,1,67560000,1503,9.31,0.50,12,0.21,239.00,4472.00,2380,20240731,-6.51,1712,20241209,29.96,2260,-1.55,20250311,1820,22.25,20250102,2380,-6.51,20240731,1712,29.96,20241209,1.81,Y,007210,500,342 억,,2238556,N,N,767,N,00,N
20250414,150221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,25,2,1.14,280766760,127237,82.63,2190,2225,2180,2860,1540,2200,2206.64,3.31,0,18315,2253,2226,2188,2161,2123,2240,2175,343,660,500,1580,5,1,67560000,1503,9.31,0.50,12,0.19,239.00,4472.00,2380,20240731,-6.51,1712,20241209,29.96,2260,-1.55,20250311,1820,22.25,20250102,2380,-6.51,20240731,1712,29.96,20241209,1.81,Y,007210,500,342 억,,2238556,N,N,767,N,00,N
20250414,140220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,5,2,0.23,203934635,92573,60.12,2190,2225,2180,2860,1540,2200,2202.96,3.31,0,8534,2253,2226,2188,2161,2123,2240,2175,343,660,500,1580,5,1,67560000,1490,9.23,0.49,12,0.14,239.00,4472.00,2380,20240731,-7.35,1712,20241209,28.80,2260,-2.43,20250311,1820,21.15,20250102,2380,-7.35,20240731,1712,28.80,20241209,1.81,Y,007210,500,342 억,,2238556,N,N,767,N,00,N
20250414,130220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-5,5,-0.23,67289350,30699,19.94,2190,2210,2180,2860,1540,2200,2191.91,3.31,0,-6901,2253,2226,2188,2161,2123,2240,2175,343,660,500,1580,5,1,67560000,1483,9.18,0.49,12,0.05,239.00,4472.00,2380,20240731,-7.77,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2380,-7.77,20240731,1712,28.21,20241209,1.81,Y,007210,500,342 억,,2238556,N,N,767,N,00,N
20250414,120221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,-15,5,-0.68,62857425,28679,18.63,2190,2210,2180,2860,1540,2200,2191.76,3.31,0,-6080,2253,2226,2188,2161,2123,2240,2175,343,660,500,1580,5,1,67560000,1476,9.14,0.49,12,0.04,239.00,4472.00,2380,20240731,-8.19,1712,20241209,27.63,2260,-3.32,20250311,1820,20.05,20250102,2380,-8.19,20240731,1712,27.63,20241209,1.81,Y,007210,500,342 억,,2238556,N,N,767,N,00,N
20250414,110220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,-15,5,-0.68,46365510,21133,13.72,2190,2210,2180,2860,1540,2200,2193.99,3.31,0,-4527,2253,2226,2188,2161,2123,2240,2175,343,660,500,1580,5,1,67560000,1476,9.14,0.49,12,0.03,239.00,4472.00,2380,20240731,-8.19,1712,20241209,27.63,2260,-3.32,20250311,1820,20.05,20250102,2380,-8.19,20240731,1712,27.63,20241209,1.81,Y,007210,500,342 억,,2238556,N,N,767,N,00,N
20250414,100220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,-15,5,-0.68,38927140,17731,11.52,2190,2210,2185,2860,1540,2200,2195.43,3.31,0,-3545,2253,2226,2188,2161,2123,2240,2175,343,660,500,1580,5,1,67560000,1476,9.14,0.49,12,0.03,239.00,4472.00,2380,20240731,-8.19,1712,20241209,27.63,2260,-3.32,20250311,1820,20.05,20250102,2380,-8.19,20240731,1712,27.63,20241209,1.81,Y,007210,500,342 억,,2238556,N,N,767,N,00,N
20250414,090220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,5,2,0.23,3432230,1567,1.02,2190,2205,2190,2860,1540,2200,2190.32,3.31,0,280,2253,2226,2188,2161,2123,2240,2175,343,660,500,1580,5,1,67560000,1490,9.23,0.49,12,0.00,239.00,4472.00,2380,20240731,-7.35,1712,20241209,28.80,2260,-2.43,20250311,1820,21.15,20250102,2380,-7.35,20240731,1712,28.80,20241209,1.81,Y,007210,500,342 억,,2238556,N,N,767,N,00,N
20250411,160219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-15,5,-0.68,328250227,150479,90.52,2195,2215,2150,2875,1555,2215,2181.37,3.35,0,-31244,2265,2240,2205,2180,2145,2252,2192,343,660,500,1590,5,1,67560000,1486,9.21,0.49,12,0.22,239.00,4472.00,2380,20240731,-7.56,1712,20241209,28.50,2260,-2.65,20250311,1820,20.88,20250102,2380,-7.56,20240731,1712,28.50,20241209,1.81,Y,007210,500,342 억,,2264196,N,N,767,N,00,N
20250411,150220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-15,5,-0.68,276007207,126754,76.25,2195,2215,2150,2875,1555,2215,2177.50,3.35,0,-22548,2265,2240,2205,2180,2145,2252,2192,343,660,500,1590,5,1,67560000,1486,9.21,0.49,12,0.19,239.00,4472.00,2380,20240731,-7.56,1712,20241209,28.50,2260,-2.65,20250311,1820,20.88,20250102,2380,-7.56,20240731,1712,28.50,20241209,1.81,Y,007210,500,342 억,,2264196,N,N,52,N,00,N
20250411,140220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-40,5,-1.81,198082722,91244,54.89,2195,2215,2150,2875,1555,2215,2170.91,3.35,0,-16963,2265,2240,2205,2180,2145,2252,2192,343,660,500,1590,5,1,67560000,1469,9.10,0.49,12,0.14,239.00,4472.00,2380,20240731,-8.61,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2380,-8.61,20240731,1712,27.04,20241209,1.81,Y,007210,500,342 억,,2264196,N,N,52,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 160219 57 100.00 KOSPI 비금속 N N N N N 2225 25 2 1.14 307014235 139046 90.30 2190 2225 2180 2860 1540 2200 2208.00 3.31 0 18542 2253 2226 2188 2161 2123 2240 2175 343 660 500 1580 5 1 67560000 1503 9.31 0.50 12 0.21 239.00 4472.00 2380 20240731 -6.51 1712 20241209 29.96 2260 -1.55 20250311 1820 22.25 20250102 2380 -6.51 20240731 1712 29.96 20241209 1.81 Y 007210 500 342 억 2238556 N N 767 N 00 N
3 20250414 150221 57 100.00 KOSPI 비금속 N N N N N 2225 25 2 1.14 280766760 127237 82.63 2190 2225 2180 2860 1540 2200 2206.64 3.31 0 18315 2253 2226 2188 2161 2123 2240 2175 343 660 500 1580 5 1 67560000 1503 9.31 0.50 12 0.19 239.00 4472.00 2380 20240731 -6.51 1712 20241209 29.96 2260 -1.55 20250311 1820 22.25 20250102 2380 -6.51 20240731 1712 29.96 20241209 1.81 Y 007210 500 342 억 2238556 N N 767 N 00 N
4 20250414 140220 57 100.00 KOSPI 비금속 N N N N N 2205 5 2 0.23 203934635 92573 60.12 2190 2225 2180 2860 1540 2200 2202.96 3.31 0 8534 2253 2226 2188 2161 2123 2240 2175 343 660 500 1580 5 1 67560000 1490 9.23 0.49 12 0.14 239.00 4472.00 2380 20240731 -7.35 1712 20241209 28.80 2260 -2.43 20250311 1820 21.15 20250102 2380 -7.35 20240731 1712 28.80 20241209 1.81 Y 007210 500 342 억 2238556 N N 767 N 00 N
5 20250414 130220 57 100.00 KOSPI 비금속 N N N N N 2195 -5 5 -0.23 67289350 30699 19.94 2190 2210 2180 2860 1540 2200 2191.91 3.31 0 -6901 2253 2226 2188 2161 2123 2240 2175 343 660 500 1580 5 1 67560000 1483 9.18 0.49 12 0.05 239.00 4472.00 2380 20240731 -7.77 1712 20241209 28.21 2260 -2.88 20250311 1820 20.60 20250102 2380 -7.77 20240731 1712 28.21 20241209 1.81 Y 007210 500 342 억 2238556 N N 767 N 00 N
6 20250414 120221 57 100.00 KOSPI 비금속 N N N N N 2185 -15 5 -0.68 62857425 28679 18.63 2190 2210 2180 2860 1540 2200 2191.76 3.31 0 -6080 2253 2226 2188 2161 2123 2240 2175 343 660 500 1580 5 1 67560000 1476 9.14 0.49 12 0.04 239.00 4472.00 2380 20240731 -8.19 1712 20241209 27.63 2260 -3.32 20250311 1820 20.05 20250102 2380 -8.19 20240731 1712 27.63 20241209 1.81 Y 007210 500 342 억 2238556 N N 767 N 00 N
7 20250414 110220 57 100.00 KOSPI 비금속 N N N N N 2185 -15 5 -0.68 46365510 21133 13.72 2190 2210 2180 2860 1540 2200 2193.99 3.31 0 -4527 2253 2226 2188 2161 2123 2240 2175 343 660 500 1580 5 1 67560000 1476 9.14 0.49 12 0.03 239.00 4472.00 2380 20240731 -8.19 1712 20241209 27.63 2260 -3.32 20250311 1820 20.05 20250102 2380 -8.19 20240731 1712 27.63 20241209 1.81 Y 007210 500 342 억 2238556 N N 767 N 00 N
8 20250414 100220 57 100.00 KOSPI 비금속 N N N N N 2185 -15 5 -0.68 38927140 17731 11.52 2190 2210 2185 2860 1540 2200 2195.43 3.31 0 -3545 2253 2226 2188 2161 2123 2240 2175 343 660 500 1580 5 1 67560000 1476 9.14 0.49 12 0.03 239.00 4472.00 2380 20240731 -8.19 1712 20241209 27.63 2260 -3.32 20250311 1820 20.05 20250102 2380 -8.19 20240731 1712 27.63 20241209 1.81 Y 007210 500 342 억 2238556 N N 767 N 00 N
9 20250414 090220 57 100.00 KOSPI 비금속 N N N N N 2205 5 2 0.23 3432230 1567 1.02 2190 2205 2190 2860 1540 2200 2190.32 3.31 0 280 2253 2226 2188 2161 2123 2240 2175 343 660 500 1580 5 1 67560000 1490 9.23 0.49 12 0.00 239.00 4472.00 2380 20240731 -7.35 1712 20241209 28.80 2260 -2.43 20250311 1820 21.15 20250102 2380 -7.35 20240731 1712 28.80 20241209 1.81 Y 007210 500 342 억 2238556 N N 767 N 00 N
10 20250411 160219 57 100.00 KOSPI 비금속 N N N N N 2200 -15 5 -0.68 328250227 150479 90.52 2195 2215 2150 2875 1555 2215 2181.37 3.35 0 -31244 2265 2240 2205 2180 2145 2252 2192 343 660 500 1590 5 1 67560000 1486 9.21 0.49 12 0.22 239.00 4472.00 2380 20240731 -7.56 1712 20241209 28.50 2260 -2.65 20250311 1820 20.88 20250102 2380 -7.56 20240731 1712 28.50 20241209 1.81 Y 007210 500 342 억 2264196 N N 767 N 00 N
11 20250411 150220 57 100.00 KOSPI 비금속 N N N N N 2200 -15 5 -0.68 276007207 126754 76.25 2195 2215 2150 2875 1555 2215 2177.50 3.35 0 -22548 2265 2240 2205 2180 2145 2252 2192 343 660 500 1590 5 1 67560000 1486 9.21 0.49 12 0.19 239.00 4472.00 2380 20240731 -7.56 1712 20241209 28.50 2260 -2.65 20250311 1820 20.88 20250102 2380 -7.56 20240731 1712 28.50 20241209 1.81 Y 007210 500 342 억 2264196 N N 52 N 00 N
12 20250411 140220 57 100.00 KOSPI 비금속 N N N N N 2175 -40 5 -1.81 198082722 91244 54.89 2195 2215 2150 2875 1555 2215 2170.91 3.35 0 -16963 2265 2240 2205 2180 2145 2252 2192 343 660 500 1590 5 1 67560000 1469 9.10 0.49 12 0.14 239.00 4472.00 2380 20240731 -8.61 1712 20241209 27.04 2260 -3.76 20250311 1820 19.51 20250102 2380 -8.61 20240731 1712 27.04 20241209 1.81 Y 007210 500 342 억 2264196 N N 52 N 00 N