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
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
20250414,160244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17290,210,2,1.23,354302760,20581,58.42,17080,17300,17080,22200,11960,17080,17215.04,4.07,0,4008,17773,17426,16973,16626,16173,17600,16800,154,5120,500,12630,10,1,30186976,5219,-3.52,0.38,12,0.07,-4910.00,45312.00,28500,20240520,-39.33,15740,20250403,9.85,21700,-20.32,20250103,15740,9.85,20250403,28500,-39.33,20240520,15740,9.85,20250403,0.44,Y,010780,500,154 억,,1227152,N,N,356,N,00,N
20250414,150245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17260,180,2,1.05,343717880,19968,56.68,17080,17300,17080,22200,11960,17080,17213.44,4.07,0,3859,17773,17426,16973,16626,16173,17600,16800,154,5120,500,12630,10,1,30186976,5210,-3.52,0.38,12,0.07,-4910.00,45312.00,28500,20240520,-39.44,15740,20250403,9.66,21700,-20.46,20250103,15740,9.66,20250403,28500,-39.44,20240520,15740,9.66,20250403,0.44,Y,010780,500,154 억,,1227152,N,N,898,N,00,N
20250414,140245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17220,140,2,0.82,317578410,18451,52.38,17080,17300,17080,22200,11960,17080,17211.99,4.07,0,3846,17773,17426,16973,16626,16173,17600,16800,154,5120,500,12630,10,1,30186976,5198,-3.51,0.38,12,0.06,-4910.00,45312.00,28500,20240520,-39.58,15740,20250403,9.40,21700,-20.65,20250103,15740,9.40,20250403,28500,-39.58,20240520,15740,9.40,20250403,0.44,Y,010780,500,154 억,,1227152,N,N,898,N,00,N
20250414,130245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17240,160,2,0.94,278120270,16160,45.87,17080,17300,17080,22200,11960,17080,17210.41,4.07,0,2424,17773,17426,16973,16626,16173,17600,16800,154,5120,500,12630,10,1,30186976,5204,-3.51,0.38,12,0.05,-4910.00,45312.00,28500,20240520,-39.51,15740,20250403,9.53,21700,-20.55,20250103,15740,9.53,20250403,28500,-39.51,20240520,15740,9.53,20250403,0.44,Y,010780,500,154 억,,1227152,N,N,898,N,00,N
20250414,120246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17220,140,2,0.82,224513760,13047,37.04,17080,17300,17080,22200,11960,17080,17208.08,4.07,0,793,17773,17426,16973,16626,16173,17600,16800,154,5120,500,12630,10,1,30186976,5198,-3.51,0.38,12,0.04,-4910.00,45312.00,28500,20240520,-39.58,15740,20250403,9.40,21700,-20.65,20250103,15740,9.40,20250403,28500,-39.58,20240520,15740,9.40,20250403,0.44,Y,010780,500,154 억,,1227152,N,N,898,N,00,N
20250414,110244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17170,90,2,0.53,164672570,9570,27.17,17080,17300,17080,22200,11960,17080,17207.17,4.07,0,204,17773,17426,16973,16626,16173,17600,16800,154,5120,500,12630,10,1,30186976,5183,-3.50,0.38,12,0.03,-4910.00,45312.00,28500,20240520,-39.75,15740,20250403,9.09,21700,-20.88,20250103,15740,9.09,20250403,28500,-39.75,20240520,15740,9.09,20250403,0.44,Y,010780,500,154 억,,1227152,N,N,898,N,00,N
20250414,100245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17180,100,2,0.59,140806670,8181,23.22,17080,17300,17080,22200,11960,17080,17211.43,4.07,0,529,17773,17426,16973,16626,16173,17600,16800,154,5120,500,12630,10,1,30186976,5186,-3.50,0.38,12,0.03,-4910.00,45312.00,28500,20240520,-39.72,15740,20250403,9.15,21700,-20.83,20250103,15740,9.15,20250403,28500,-39.72,20240520,15740,9.15,20250403,0.44,Y,010780,500,154 억,,1227152,N,N,898,N,00,N
20250414,090246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17080,0,3,0.00,9341770,546,1.55,17080,17270,17080,22200,11960,17080,17109.47,4.07,0,-50,17773,17426,16973,16626,16173,17600,16800,154,5120,500,12630,10,1,30186976,5156,-3.48,0.38,12,0.00,-4910.00,45312.00,28500,20240520,-40.07,15740,20250403,8.51,21700,-21.29,20250103,15740,8.51,20250403,28500,-40.07,20240520,15740,8.51,20250403,0.44,Y,010780,500,154 억,,1227152,N,N,898,N,00,N
20250411,160243,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17080,380,2,2.28,597227990,35227,141.36,16570,17320,16520,21700,11690,16700,16953.70,4.02,0,12269,17200,16950,16600,16350,16000,17075,16475,154,5000,500,12350,10,1,30186976,5156,-3.48,0.38,12,0.12,-4910.00,45312.00,28700,20240401,-40.49,15740,20250403,8.51,21700,-21.29,20250103,15740,8.51,20250403,28500,-40.07,20240520,15740,8.51,20250403,0.46,Y,010780,500,154 억,,1214444,N,N,898,N,00,N
20250411,150245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17100,400,2,2.40,511113240,30192,121.16,16570,17320,16520,21700,11690,16700,16928.76,4.02,0,10984,17200,16950,16600,16350,16000,17075,16475,154,5000,500,12350,10,1,30186976,5162,-3.48,0.38,12,0.10,-4910.00,45312.00,28700,20240401,-40.42,15740,20250403,8.64,21700,-21.20,20250103,15740,8.64,20250403,28500,-40.00,20240520,15740,8.64,20250403,0.46,Y,010780,500,154 억,,1214444,N,N,482,N,00,N
20250411,140245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17130,430,2,2.57,471034420,27848,111.75,16570,17320,16520,21700,11690,16700,16914.48,4.02,0,9955,17200,16950,16600,16350,16000,17075,16475,154,5000,500,12350,10,1,30186976,5171,-3.49,0.38,12,0.09,-4910.00,45312.00,28700,20240401,-40.31,15740,20250403,8.83,21700,-21.06,20250103,15740,8.83,20250403,28500,-39.89,20240520,15740,8.83,20250403,0.46,Y,010780,500,154 억,,1214444,N,N,482,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 160244 55 60.00 KOSPI 비금속 N N N Y 60 N 17290 210 2 1.23 354302760 20581 58.42 17080 17300 17080 22200 11960 17080 17215.04 4.07 0 4008 17773 17426 16973 16626 16173 17600 16800 154 5120 500 12630 10 1 30186976 5219 -3.52 0.38 12 0.07 -4910.00 45312.00 28500 20240520 -39.33 15740 20250403 9.85 21700 -20.32 20250103 15740 9.85 20250403 28500 -39.33 20240520 15740 9.85 20250403 0.44 Y 010780 500 154 억 1227152 N N 356 N 00 N
3 20250414 150245 55 60.00 KOSPI 비금속 N N N Y 60 N 17260 180 2 1.05 343717880 19968 56.68 17080 17300 17080 22200 11960 17080 17213.44 4.07 0 3859 17773 17426 16973 16626 16173 17600 16800 154 5120 500 12630 10 1 30186976 5210 -3.52 0.38 12 0.07 -4910.00 45312.00 28500 20240520 -39.44 15740 20250403 9.66 21700 -20.46 20250103 15740 9.66 20250403 28500 -39.44 20240520 15740 9.66 20250403 0.44 Y 010780 500 154 억 1227152 N N 898 N 00 N
4 20250414 140245 55 60.00 KOSPI 비금속 N N N Y 60 N 17220 140 2 0.82 317578410 18451 52.38 17080 17300 17080 22200 11960 17080 17211.99 4.07 0 3846 17773 17426 16973 16626 16173 17600 16800 154 5120 500 12630 10 1 30186976 5198 -3.51 0.38 12 0.06 -4910.00 45312.00 28500 20240520 -39.58 15740 20250403 9.40 21700 -20.65 20250103 15740 9.40 20250403 28500 -39.58 20240520 15740 9.40 20250403 0.44 Y 010780 500 154 억 1227152 N N 898 N 00 N
5 20250414 130245 55 60.00 KOSPI 비금속 N N N Y 60 N 17240 160 2 0.94 278120270 16160 45.87 17080 17300 17080 22200 11960 17080 17210.41 4.07 0 2424 17773 17426 16973 16626 16173 17600 16800 154 5120 500 12630 10 1 30186976 5204 -3.51 0.38 12 0.05 -4910.00 45312.00 28500 20240520 -39.51 15740 20250403 9.53 21700 -20.55 20250103 15740 9.53 20250403 28500 -39.51 20240520 15740 9.53 20250403 0.44 Y 010780 500 154 억 1227152 N N 898 N 00 N
6 20250414 120246 55 60.00 KOSPI 비금속 N N N Y 60 N 17220 140 2 0.82 224513760 13047 37.04 17080 17300 17080 22200 11960 17080 17208.08 4.07 0 793 17773 17426 16973 16626 16173 17600 16800 154 5120 500 12630 10 1 30186976 5198 -3.51 0.38 12 0.04 -4910.00 45312.00 28500 20240520 -39.58 15740 20250403 9.40 21700 -20.65 20250103 15740 9.40 20250403 28500 -39.58 20240520 15740 9.40 20250403 0.44 Y 010780 500 154 억 1227152 N N 898 N 00 N
7 20250414 110244 55 60.00 KOSPI 비금속 N N N Y 60 N 17170 90 2 0.53 164672570 9570 27.17 17080 17300 17080 22200 11960 17080 17207.17 4.07 0 204 17773 17426 16973 16626 16173 17600 16800 154 5120 500 12630 10 1 30186976 5183 -3.50 0.38 12 0.03 -4910.00 45312.00 28500 20240520 -39.75 15740 20250403 9.09 21700 -20.88 20250103 15740 9.09 20250403 28500 -39.75 20240520 15740 9.09 20250403 0.44 Y 010780 500 154 억 1227152 N N 898 N 00 N
8 20250414 100245 55 60.00 KOSPI 비금속 N N N Y 60 N 17180 100 2 0.59 140806670 8181 23.22 17080 17300 17080 22200 11960 17080 17211.43 4.07 0 529 17773 17426 16973 16626 16173 17600 16800 154 5120 500 12630 10 1 30186976 5186 -3.50 0.38 12 0.03 -4910.00 45312.00 28500 20240520 -39.72 15740 20250403 9.15 21700 -20.83 20250103 15740 9.15 20250403 28500 -39.72 20240520 15740 9.15 20250403 0.44 Y 010780 500 154 억 1227152 N N 898 N 00 N
9 20250414 090246 55 60.00 KOSPI 비금속 N N N Y 60 N 17080 0 3 0.00 9341770 546 1.55 17080 17270 17080 22200 11960 17080 17109.47 4.07 0 -50 17773 17426 16973 16626 16173 17600 16800 154 5120 500 12630 10 1 30186976 5156 -3.48 0.38 12 0.00 -4910.00 45312.00 28500 20240520 -40.07 15740 20250403 8.51 21700 -21.29 20250103 15740 8.51 20250403 28500 -40.07 20240520 15740 8.51 20250403 0.44 Y 010780 500 154 억 1227152 N N 898 N 00 N
10 20250411 160243 55 60.00 KOSPI 비금속 N N N Y 60 N 17080 380 2 2.28 597227990 35227 141.36 16570 17320 16520 21700 11690 16700 16953.70 4.02 0 12269 17200 16950 16600 16350 16000 17075 16475 154 5000 500 12350 10 1 30186976 5156 -3.48 0.38 12 0.12 -4910.00 45312.00 28700 20240401 -40.49 15740 20250403 8.51 21700 -21.29 20250103 15740 8.51 20250403 28500 -40.07 20240520 15740 8.51 20250403 0.46 Y 010780 500 154 억 1214444 N N 898 N 00 N
11 20250411 150245 55 60.00 KOSPI 비금속 N N N Y 60 N 17100 400 2 2.40 511113240 30192 121.16 16570 17320 16520 21700 11690 16700 16928.76 4.02 0 10984 17200 16950 16600 16350 16000 17075 16475 154 5000 500 12350 10 1 30186976 5162 -3.48 0.38 12 0.10 -4910.00 45312.00 28700 20240401 -40.42 15740 20250403 8.64 21700 -21.20 20250103 15740 8.64 20250403 28500 -40.00 20240520 15740 8.64 20250403 0.46 Y 010780 500 154 억 1214444 N N 482 N 00 N
12 20250411 140245 55 60.00 KOSPI 비금속 N N N Y 60 N 17130 430 2 2.57 471034420 27848 111.75 16570 17320 16520 21700 11690 16700 16914.48 4.02 0 9955 17200 16950 16600 16350 16000 17075 16475 154 5000 500 12350 10 1 30186976 5171 -3.49 0.38 12 0.09 -4910.00 45312.00 28700 20240401 -40.31 15740 20250403 8.83 21700 -21.06 20250103 15740 8.83 20250403 28500 -39.89 20240520 15740 8.83 20250403 0.46 Y 010780 500 154 억 1214444 N N 482 N 00 N