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
014580/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
20250414,160304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4685,135,2,2.97,1117951723,241352,63.46,4550,4705,4510,5910,3185,4550,4632.19,2.84,0,65381,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1292,4.73,0.60,12,0.87,991.00,7802.00,6320,20240522,-25.87,3925,20240805,19.36,4970,-5.73,20250331,4020,16.54,20250407,6320,-25.87,20240522,3925,19.36,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1616,N,00,N
20250414,150306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4660,110,2,2.42,1067648113,230597,60.63,4550,4705,4510,5910,3185,4550,4630.10,2.84,0,61657,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1285,4.70,0.60,12,0.84,991.00,7802.00,6320,20240522,-26.27,3925,20240805,18.73,4970,-6.24,20250331,4020,15.92,20250407,6320,-26.27,20240522,3925,18.73,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,N,00,N
20250414,140305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4680,130,2,2.86,945002713,204349,53.73,4550,4705,4510,5910,3185,4550,4624.63,2.84,0,46642,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1291,4.72,0.60,12,0.74,991.00,7802.00,6320,20240522,-25.95,3925,20240805,19.24,4970,-5.84,20250331,4020,16.42,20250407,6320,-25.95,20240522,3925,19.24,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,N,00,N
20250414,130306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4700,150,2,3.30,887772643,192125,50.52,4550,4705,4510,5910,3185,4550,4620.99,2.84,0,41438,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1296,4.74,0.60,12,0.70,991.00,7802.00,6320,20240522,-25.63,3925,20240805,19.75,4970,-5.43,20250331,4020,16.92,20250407,6320,-25.63,20240522,3925,19.75,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,N,00,N
20250414,120306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4665,115,2,2.53,707882993,153684,40.41,4550,4685,4510,5910,3185,4550,4606.27,2.84,0,31457,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1287,4.71,0.60,12,0.56,991.00,7802.00,6320,20240522,-26.19,3925,20240805,18.85,4970,-6.14,20250331,4020,16.04,20250407,6320,-26.19,20240522,3925,18.85,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,N,00,N
20250414,110304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4620,70,2,1.54,500916065,109119,28.69,4550,4680,4510,5910,3185,4550,4590.73,2.84,0,25606,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1274,4.66,0.59,12,0.40,991.00,7802.00,6320,20240522,-26.90,3925,20240805,17.71,4970,-7.04,20250331,4020,14.93,20250407,6320,-26.90,20240522,3925,17.71,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,N,00,N
20250414,100305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4570,20,2,0.44,257502625,56525,14.86,4550,4605,4510,5910,3185,4550,4555.60,2.84,0,19334,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1261,4.61,0.59,12,0.20,991.00,7802.00,6320,20240522,-27.69,3925,20240805,16.43,4970,-8.05,20250331,4020,13.68,20250407,6320,-27.69,20240522,3925,16.43,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,N,00,N
20250414,090306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4520,-30,5,-0.66,61759300,13625,3.58,4550,4570,4510,5910,3185,4550,4532.15,2.84,0,2559,4733,4641,4478,4386,4223,4687,4432,138,1360,500,3360,5,1,27583100,1247,4.56,0.58,12,0.05,991.00,7802.00,6320,20240522,-28.48,3925,20240805,15.16,4970,-9.05,20250331,4020,12.44,20250407,6320,-28.48,20240522,3925,15.16,20240805,3.17,Y,014580,500,137 억,,784165,N,N,1272,N,00,N
20250411,160303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4550,180,2,4.12,1680233133,377773,42.05,4340,4570,4315,5680,3060,4370,4447.72,2.54,0,88898,4740,4555,4365,4180,3990,4647,4272,138,1310,500,3230,5,1,27583100,1255,4.59,0.58,12,1.37,991.00,7802.00,6320,20240522,-28.01,3925,20240805,15.92,4970,-8.45,20250331,4020,13.18,20250407,6320,-28.01,20240522,3925,15.92,20240805,3.22,Y,014580,500,137 억,,701915,N,N,1272,N,00,N
20250411,150305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4510,140,2,3.20,1606636983,361568,40.24,4340,4570,4315,5680,3060,4370,4443.54,2.54,0,82727,4740,4555,4365,4180,3990,4647,4272,138,1310,500,3230,5,1,27583100,1244,4.55,0.58,12,1.31,991.00,7802.00,6320,20240522,-28.64,3925,20240805,14.90,4970,-9.26,20250331,4020,12.19,20250407,6320,-28.64,20240522,3925,14.90,20240805,3.22,Y,014580,500,137 억,,701915,N,N,4163,N,00,N
20250411,140305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4535,165,2,3.78,1494432110,336695,37.48,4340,4570,4315,5680,3060,4370,4438.55,2.54,0,69671,4740,4555,4365,4180,3990,4647,4272,138,1310,500,3230,5,1,27583100,1251,4.58,0.58,12,1.22,991.00,7802.00,6320,20240522,-28.24,3925,20240805,15.54,4970,-8.75,20250331,4020,12.81,20250407,6320,-28.24,20240522,3925,15.54,20240805,3.22,Y,014580,500,137 억,,701915,N,N,4163,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 160304 55 60.00 KOSPI 비금속 N N N Y 60 N 4685 135 2 2.97 1117951723 241352 63.46 4550 4705 4510 5910 3185 4550 4632.19 2.84 0 65381 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1292 4.73 0.60 12 0.87 991.00 7802.00 6320 20240522 -25.87 3925 20240805 19.36 4970 -5.73 20250331 4020 16.54 20250407 6320 -25.87 20240522 3925 19.36 20240805 3.17 Y 014580 500 137 억 784165 N N 1616 N 00 N
3 20250414 150306 55 60.00 KOSPI 비금속 N N N Y 60 N 4660 110 2 2.42 1067648113 230597 60.63 4550 4705 4510 5910 3185 4550 4630.10 2.84 0 61657 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1285 4.70 0.60 12 0.84 991.00 7802.00 6320 20240522 -26.27 3925 20240805 18.73 4970 -6.24 20250331 4020 15.92 20250407 6320 -26.27 20240522 3925 18.73 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N
4 20250414 140305 55 60.00 KOSPI 비금속 N N N Y 60 N 4680 130 2 2.86 945002713 204349 53.73 4550 4705 4510 5910 3185 4550 4624.63 2.84 0 46642 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1291 4.72 0.60 12 0.74 991.00 7802.00 6320 20240522 -25.95 3925 20240805 19.24 4970 -5.84 20250331 4020 16.42 20250407 6320 -25.95 20240522 3925 19.24 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N
5 20250414 130306 55 60.00 KOSPI 비금속 N N N Y 60 N 4700 150 2 3.30 887772643 192125 50.52 4550 4705 4510 5910 3185 4550 4620.99 2.84 0 41438 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1296 4.74 0.60 12 0.70 991.00 7802.00 6320 20240522 -25.63 3925 20240805 19.75 4970 -5.43 20250331 4020 16.92 20250407 6320 -25.63 20240522 3925 19.75 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N
6 20250414 120306 55 60.00 KOSPI 비금속 N N N Y 60 N 4665 115 2 2.53 707882993 153684 40.41 4550 4685 4510 5910 3185 4550 4606.27 2.84 0 31457 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1287 4.71 0.60 12 0.56 991.00 7802.00 6320 20240522 -26.19 3925 20240805 18.85 4970 -6.14 20250331 4020 16.04 20250407 6320 -26.19 20240522 3925 18.85 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N
7 20250414 110304 55 60.00 KOSPI 비금속 N N N Y 60 N 4620 70 2 1.54 500916065 109119 28.69 4550 4680 4510 5910 3185 4550 4590.73 2.84 0 25606 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1274 4.66 0.59 12 0.40 991.00 7802.00 6320 20240522 -26.90 3925 20240805 17.71 4970 -7.04 20250331 4020 14.93 20250407 6320 -26.90 20240522 3925 17.71 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N
8 20250414 100305 55 60.00 KOSPI 비금속 N N N Y 60 N 4570 20 2 0.44 257502625 56525 14.86 4550 4605 4510 5910 3185 4550 4555.60 2.84 0 19334 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1261 4.61 0.59 12 0.20 991.00 7802.00 6320 20240522 -27.69 3925 20240805 16.43 4970 -8.05 20250331 4020 13.68 20250407 6320 -27.69 20240522 3925 16.43 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N
9 20250414 090306 55 60.00 KOSPI 비금속 N N N Y 60 N 4520 -30 5 -0.66 61759300 13625 3.58 4550 4570 4510 5910 3185 4550 4532.15 2.84 0 2559 4733 4641 4478 4386 4223 4687 4432 138 1360 500 3360 5 1 27583100 1247 4.56 0.58 12 0.05 991.00 7802.00 6320 20240522 -28.48 3925 20240805 15.16 4970 -9.05 20250331 4020 12.44 20250407 6320 -28.48 20240522 3925 15.16 20240805 3.17 Y 014580 500 137 억 784165 N N 1272 N 00 N
10 20250411 160303 55 60.00 KOSPI 비금속 N N N Y 60 N 4550 180 2 4.12 1680233133 377773 42.05 4340 4570 4315 5680 3060 4370 4447.72 2.54 0 88898 4740 4555 4365 4180 3990 4647 4272 138 1310 500 3230 5 1 27583100 1255 4.59 0.58 12 1.37 991.00 7802.00 6320 20240522 -28.01 3925 20240805 15.92 4970 -8.45 20250331 4020 13.18 20250407 6320 -28.01 20240522 3925 15.92 20240805 3.22 Y 014580 500 137 억 701915 N N 1272 N 00 N
11 20250411 150305 55 60.00 KOSPI 비금속 N N N Y 60 N 4510 140 2 3.20 1606636983 361568 40.24 4340 4570 4315 5680 3060 4370 4443.54 2.54 0 82727 4740 4555 4365 4180 3990 4647 4272 138 1310 500 3230 5 1 27583100 1244 4.55 0.58 12 1.31 991.00 7802.00 6320 20240522 -28.64 3925 20240805 14.90 4970 -9.26 20250331 4020 12.19 20250407 6320 -28.64 20240522 3925 14.90 20240805 3.22 Y 014580 500 137 억 701915 N N 4163 N 00 N
12 20250411 140305 55 60.00 KOSPI 비금속 N N N Y 60 N 4535 165 2 3.78 1494432110 336695 37.48 4340 4570 4315 5680 3060 4370 4438.55 2.54 0 69671 4740 4555 4365 4180 3990 4647 4272 138 1310 500 3230 5 1 27583100 1251 4.58 0.58 12 1.22 991.00 7802.00 6320 20240522 -28.24 3925 20240805 15.54 4970 -8.75 20250331 4020 12.81 20250407 6320 -28.24 20240522 3925 15.54 20240805 3.22 Y 014580 500 137 억 701915 N N 4163 N 00 N