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
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
20250414,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,0,3,0.00,63563725,28353,94.82,2220,2285,2215,2875,1555,2215,2241.87,0.43,0,-188,2235,2225,2210,2200,2185,2217,2192,205,660,500,1550,5,1,41067062,910,16.53,0.44,12,0.07,134.00,5084.00,3150,20240624,-29.68,1995,20241210,11.03,2300,-3.70,20250122,2030,9.11,20250210,3150,-29.68,20240624,1995,11.03,20241210,0.39,Y,010040,500,205 억,,175746,N,N,0,N,00,N
20250414,150240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,35,2,1.58,54896620,24447,81.76,2220,2285,2215,2875,1555,2215,2245.54,0.43,0,-226,2235,2225,2210,2200,2185,2217,2192,205,660,500,1550,5,1,41067062,924,16.79,0.44,12,0.06,134.00,5084.00,3150,20240624,-28.57,1995,20241210,12.78,2300,-2.17,20250122,2030,10.84,20250210,3150,-28.57,20240624,1995,12.78,20241210,0.39,Y,010040,500,205 억,,175746,N,N,0,N,00,N
20250414,140240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,30,2,1.35,45598515,20280,67.82,2220,2285,2215,2875,1555,2215,2248.45,0.43,0,-247,2235,2225,2210,2200,2185,2217,2192,205,660,500,1550,5,1,41067062,922,16.75,0.44,12,0.05,134.00,5084.00,3150,20240624,-28.73,1995,20241210,12.53,2300,-2.39,20250122,2030,10.59,20250210,3150,-28.73,20240624,1995,12.53,20241210,0.39,Y,010040,500,205 억,,175746,N,N,0,N,00,N
20250414,130240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,40,2,1.81,43096255,19170,64.11,2220,2285,2215,2875,1555,2215,2248.11,0.43,0,-262,2235,2225,2210,2200,2185,2217,2192,205,660,500,1550,5,1,41067062,926,16.83,0.44,12,0.05,134.00,5084.00,3150,20240624,-28.41,1995,20241210,13.03,2300,-1.96,20250122,2030,11.08,20250210,3150,-28.41,20240624,1995,13.03,20241210,0.39,Y,010040,500,205 억,,175746,N,N,0,N,00,N
20250414,120241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,40,2,1.81,40875215,18183,60.81,2220,2285,2215,2875,1555,2215,2247.99,0.43,0,-192,2235,2225,2210,2200,2185,2217,2192,205,660,500,1550,5,1,41067062,926,16.83,0.44,12,0.04,134.00,5084.00,3150,20240624,-28.41,1995,20241210,13.03,2300,-1.96,20250122,2030,11.08,20250210,3150,-28.41,20240624,1995,13.03,20241210,0.39,Y,010040,500,205 억,,175746,N,N,0,N,00,N
20250414,110239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,35,2,1.58,37130250,16513,55.22,2220,2285,2215,2875,1555,2215,2248.55,0.43,0,-201,2235,2225,2210,2200,2185,2217,2192,205,660,500,1550,5,1,41067062,924,16.79,0.44,12,0.04,134.00,5084.00,3150,20240624,-28.57,1995,20241210,12.78,2300,-2.17,20250122,2030,10.84,20250210,3150,-28.57,20240624,1995,12.78,20241210,0.39,Y,010040,500,205 억,,175746,N,N,0,N,00,N
20250414,100240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,40,2,1.81,28045250,12455,41.65,2220,2285,2215,2875,1555,2215,2251.73,0.43,0,-154,2235,2225,2210,2200,2185,2217,2192,205,660,500,1550,5,1,41067062,926,16.83,0.44,12,0.03,134.00,5084.00,3150,20240624,-28.41,1995,20241210,13.03,2300,-1.96,20250122,2030,11.08,20250210,3150,-28.41,20240624,1995,13.03,20241210,0.39,Y,010040,500,205 억,,175746,N,N,0,N,00,N
20250414,090241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,40,2,1.81,6038820,2699,9.03,2220,2285,2215,2875,1555,2215,2237.43,0.43,0,-42,2235,2225,2210,2200,2185,2217,2192,205,660,500,1550,5,1,41067062,926,16.83,0.44,12,0.01,134.00,5084.00,3150,20240624,-28.41,1995,20241210,13.03,2300,-1.96,20250122,2030,11.08,20250210,3150,-28.41,20240624,1995,13.03,20241210,0.39,Y,010040,500,205 억,,175746,N,N,0,N,00,N
20250411,160238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,0,3,0.00,66075690,29902,87.56,2220,2220,2195,2875,1555,2215,2209.74,0.43,0,3706,2255,2235,2210,2190,2165,2245,2200,205,660,500,1550,5,1,41067062,910,16.53,0.44,12,0.07,134.00,5084.00,3150,20240624,-29.68,1995,20241210,11.03,2300,-3.70,20250122,2030,9.11,20250210,3150,-29.68,20240624,1995,11.03,20241210,0.40,Y,010040,500,205 억,,175576,N,N,33,N,00,N
20250411,150240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,0,3,0.00,60832875,27532,80.62,2220,2220,2195,2875,1555,2215,2209.53,0.43,0,3967,2255,2235,2210,2190,2165,2245,2200,205,660,500,1550,5,1,41067062,910,16.53,0.44,12,0.07,134.00,5084.00,3150,20240624,-29.68,1995,20241210,11.03,2300,-3.70,20250122,2030,9.11,20250210,3150,-29.68,20240624,1995,11.03,20241210,0.40,Y,010040,500,205 억,,175576,N,N,33,N,00,N
20250411,140240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,-5,5,-0.23,33178160,15024,43.99,2220,2220,2195,2875,1555,2215,2208.34,0.43,0,3301,2255,2235,2210,2190,2165,2245,2200,205,660,500,1550,5,1,41067062,908,16.49,0.43,12,0.04,134.00,5084.00,3150,20240624,-29.84,1995,20241210,10.78,2300,-3.91,20250122,2030,8.87,20250210,3150,-29.84,20240624,1995,10.78,20241210,0.40,Y,010040,500,205 억,,175576,N,N,33,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 160239 57 100.00 KOSPI 비금속 N N N N N 2215 0 3 0.00 63563725 28353 94.82 2220 2285 2215 2875 1555 2215 2241.87 0.43 0 -188 2235 2225 2210 2200 2185 2217 2192 205 660 500 1550 5 1 41067062 910 16.53 0.44 12 0.07 134.00 5084.00 3150 20240624 -29.68 1995 20241210 11.03 2300 -3.70 20250122 2030 9.11 20250210 3150 -29.68 20240624 1995 11.03 20241210 0.39 Y 010040 500 205 억 175746 N N 0 N 00 N
3 20250414 150240 57 100.00 KOSPI 비금속 N N N N N 2250 35 2 1.58 54896620 24447 81.76 2220 2285 2215 2875 1555 2215 2245.54 0.43 0 -226 2235 2225 2210 2200 2185 2217 2192 205 660 500 1550 5 1 41067062 924 16.79 0.44 12 0.06 134.00 5084.00 3150 20240624 -28.57 1995 20241210 12.78 2300 -2.17 20250122 2030 10.84 20250210 3150 -28.57 20240624 1995 12.78 20241210 0.39 Y 010040 500 205 억 175746 N N 0 N 00 N
4 20250414 140240 57 100.00 KOSPI 비금속 N N N N N 2245 30 2 1.35 45598515 20280 67.82 2220 2285 2215 2875 1555 2215 2248.45 0.43 0 -247 2235 2225 2210 2200 2185 2217 2192 205 660 500 1550 5 1 41067062 922 16.75 0.44 12 0.05 134.00 5084.00 3150 20240624 -28.73 1995 20241210 12.53 2300 -2.39 20250122 2030 10.59 20250210 3150 -28.73 20240624 1995 12.53 20241210 0.39 Y 010040 500 205 억 175746 N N 0 N 00 N
5 20250414 130240 57 100.00 KOSPI 비금속 N N N N N 2255 40 2 1.81 43096255 19170 64.11 2220 2285 2215 2875 1555 2215 2248.11 0.43 0 -262 2235 2225 2210 2200 2185 2217 2192 205 660 500 1550 5 1 41067062 926 16.83 0.44 12 0.05 134.00 5084.00 3150 20240624 -28.41 1995 20241210 13.03 2300 -1.96 20250122 2030 11.08 20250210 3150 -28.41 20240624 1995 13.03 20241210 0.39 Y 010040 500 205 억 175746 N N 0 N 00 N
6 20250414 120241 57 100.00 KOSPI 비금속 N N N N N 2255 40 2 1.81 40875215 18183 60.81 2220 2285 2215 2875 1555 2215 2247.99 0.43 0 -192 2235 2225 2210 2200 2185 2217 2192 205 660 500 1550 5 1 41067062 926 16.83 0.44 12 0.04 134.00 5084.00 3150 20240624 -28.41 1995 20241210 13.03 2300 -1.96 20250122 2030 11.08 20250210 3150 -28.41 20240624 1995 13.03 20241210 0.39 Y 010040 500 205 억 175746 N N 0 N 00 N
7 20250414 110239 57 100.00 KOSPI 비금속 N N N N N 2250 35 2 1.58 37130250 16513 55.22 2220 2285 2215 2875 1555 2215 2248.55 0.43 0 -201 2235 2225 2210 2200 2185 2217 2192 205 660 500 1550 5 1 41067062 924 16.79 0.44 12 0.04 134.00 5084.00 3150 20240624 -28.57 1995 20241210 12.78 2300 -2.17 20250122 2030 10.84 20250210 3150 -28.57 20240624 1995 12.78 20241210 0.39 Y 010040 500 205 억 175746 N N 0 N 00 N
8 20250414 100240 57 100.00 KOSPI 비금속 N N N N N 2255 40 2 1.81 28045250 12455 41.65 2220 2285 2215 2875 1555 2215 2251.73 0.43 0 -154 2235 2225 2210 2200 2185 2217 2192 205 660 500 1550 5 1 41067062 926 16.83 0.44 12 0.03 134.00 5084.00 3150 20240624 -28.41 1995 20241210 13.03 2300 -1.96 20250122 2030 11.08 20250210 3150 -28.41 20240624 1995 13.03 20241210 0.39 Y 010040 500 205 억 175746 N N 0 N 00 N
9 20250414 090241 57 100.00 KOSPI 비금속 N N N N N 2255 40 2 1.81 6038820 2699 9.03 2220 2285 2215 2875 1555 2215 2237.43 0.43 0 -42 2235 2225 2210 2200 2185 2217 2192 205 660 500 1550 5 1 41067062 926 16.83 0.44 12 0.01 134.00 5084.00 3150 20240624 -28.41 1995 20241210 13.03 2300 -1.96 20250122 2030 11.08 20250210 3150 -28.41 20240624 1995 13.03 20241210 0.39 Y 010040 500 205 억 175746 N N 0 N 00 N
10 20250411 160238 57 100.00 KOSPI 비금속 N N N N N 2215 0 3 0.00 66075690 29902 87.56 2220 2220 2195 2875 1555 2215 2209.74 0.43 0 3706 2255 2235 2210 2190 2165 2245 2200 205 660 500 1550 5 1 41067062 910 16.53 0.44 12 0.07 134.00 5084.00 3150 20240624 -29.68 1995 20241210 11.03 2300 -3.70 20250122 2030 9.11 20250210 3150 -29.68 20240624 1995 11.03 20241210 0.40 Y 010040 500 205 억 175576 N N 33 N 00 N
11 20250411 150240 57 100.00 KOSPI 비금속 N N N N N 2215 0 3 0.00 60832875 27532 80.62 2220 2220 2195 2875 1555 2215 2209.53 0.43 0 3967 2255 2235 2210 2190 2165 2245 2200 205 660 500 1550 5 1 41067062 910 16.53 0.44 12 0.07 134.00 5084.00 3150 20240624 -29.68 1995 20241210 11.03 2300 -3.70 20250122 2030 9.11 20250210 3150 -29.68 20240624 1995 11.03 20241210 0.40 Y 010040 500 205 억 175576 N N 33 N 00 N
12 20250411 140240 57 100.00 KOSPI 비금속 N N N N N 2210 -5 5 -0.23 33178160 15024 43.99 2220 2220 2195 2875 1555 2215 2208.34 0.43 0 3301 2255 2235 2210 2190 2165 2245 2200 205 660 500 1550 5 1 41067062 908 16.49 0.43 12 0.04 134.00 5084.00 3150 20240624 -29.84 1995 20241210 10.78 2300 -3.91 20250122 2030 8.87 20250210 3150 -29.84 20240624 1995 10.78 20241210 0.40 Y 010040 500 205 억 175576 N N 33 N 00 N