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
018670/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
20250414,160321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,224000,-14000,5,-5.88,5078840250,22292,167.80,239500,239500,223500,309000,167000,238000,227832.59,7.31,0,-4860,245666,241832,237166,233332,228666,243750,235250,462,71000,5000,180880,500,1,9245244,20709,11.56,0.76,12,0.24,19375.00,296461.00,265000,20250318,-15.47,149300,20240416,50.03,265000,-15.47,20250318,207000,8.21,20250102,265000,-15.47,20250318,149300,50.03,20240416,0.07,Y,018670,5000,462 억,,675992,N,N,454,N,00,N
20250414,150323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,225000,-13000,5,-5.46,4869656000,21359,160.78,239500,239500,223500,309000,167000,238000,227990.82,7.31,0,-4595,245666,241832,237166,233332,228666,243750,235250,462,71000,5000,180880,500,1,9245244,20802,11.61,0.76,12,0.23,19375.00,296461.00,265000,20250318,-15.09,149300,20240416,50.70,265000,-15.09,20250318,207000,8.70,20250102,265000,-15.09,20250318,149300,50.70,20240416,0.07,Y,018670,5000,462 억,,675992,N,N,325,N,00,N
20250414,140323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,226000,-12000,5,-5.04,3459068250,15100,113.66,239500,239500,225000,309000,167000,238000,229077.37,7.31,0,-4677,245666,241832,237166,233332,228666,243750,235250,462,71000,5000,180880,500,1,9245244,20894,11.66,0.76,12,0.16,19375.00,296461.00,265000,20250318,-14.72,149300,20240416,51.37,265000,-14.72,20250318,207000,9.18,20250102,265000,-14.72,20250318,149300,51.37,20240416,0.07,Y,018670,5000,462 억,,675992,N,N,325,N,00,N
20250414,130323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,229000,-9000,5,-3.78,2694078750,11732,88.31,239500,239500,225000,309000,167000,238000,229635.08,7.31,0,-3866,245666,241832,237166,233332,228666,243750,235250,462,71000,5000,180880,500,1,9245244,21172,11.82,0.77,12,0.13,19375.00,296461.00,265000,20250318,-13.58,149300,20240416,53.38,265000,-13.58,20250318,207000,10.63,20250102,265000,-13.58,20250318,149300,53.38,20240416,0.07,Y,018670,5000,462 억,,675992,N,N,325,N,00,N
20250414,120323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,228500,-9500,5,-3.99,2110838750,9180,69.10,239500,239500,225000,309000,167000,238000,229938.86,7.31,0,-2268,245666,241832,237166,233332,228666,243750,235250,462,71000,5000,180880,500,1,9245244,21125,11.79,0.77,12,0.10,19375.00,296461.00,265000,20250318,-13.77,149300,20240416,53.05,265000,-13.77,20250318,207000,10.39,20250102,265000,-13.77,20250318,149300,53.05,20240416,0.07,Y,018670,5000,462 억,,675992,N,N,325,N,00,N
20250414,110321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,229500,-8500,5,-3.57,1031463000,4429,33.34,239500,239500,228500,309000,167000,238000,232888.46,7.31,0,-2824,245666,241832,237166,233332,228666,243750,235250,462,71000,5000,180880,500,1,9245244,21218,11.85,0.77,12,0.05,19375.00,296461.00,265000,20250318,-13.40,149300,20240416,53.72,265000,-13.40,20250318,207000,10.87,20250102,265000,-13.40,20250318,149300,53.72,20240416,0.07,Y,018670,5000,462 억,,675992,N,N,325,N,00,N
20250414,100323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,231500,-6500,5,-2.73,566626000,2409,18.13,239500,239500,231000,309000,167000,238000,235212.12,7.31,0,-1724,245666,241832,237166,233332,228666,243750,235250,462,71000,5000,180880,500,1,9245244,21403,11.95,0.78,12,0.03,19375.00,296461.00,265000,20250318,-12.64,149300,20240416,55.06,265000,-12.64,20250318,207000,11.84,20250102,265000,-12.64,20250318,149300,55.06,20240416,0.07,Y,018670,5000,462 억,,675992,N,N,325,N,00,N
20250414,090323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237500,-500,5,-0.21,115704500,486,3.66,239500,239500,236500,309000,167000,238000,238075.10,7.31,0,-478,245666,241832,237166,233332,228666,243750,235250,462,71000,5000,180880,500,1,9245244,21957,12.26,0.80,12,0.01,19375.00,296461.00,265000,20250318,-10.38,149300,20240416,59.08,265000,-10.38,20250318,207000,14.73,20250102,265000,-10.38,20250318,149300,59.08,20240416,0.07,Y,018670,5000,462 억,,675992,N,N,325,N,00,N
20250411,160320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238000,1000,2,0.42,3152199500,13285,76.23,236500,241000,232500,308000,166000,237000,237275.08,7.32,0,5178,245666,241332,237166,232832,228666,241250,232750,462,71000,5000,180120,500,1,9245244,22004,12.28,0.80,12,0.14,19375.00,296461.00,265000,20250318,-10.19,149300,20240416,59.41,265000,-10.19,20250318,207000,14.98,20250102,265000,-10.19,20250318,149300,59.41,20240416,0.06,Y,018670,5000,462 억,,676580,N,N,325,N,00,N
20250411,150322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237000,0,3,0.00,2989789000,12597,72.28,236500,241000,232500,308000,166000,237000,237341.35,7.32,0,5000,245666,241332,237166,232832,228666,241250,232750,462,71000,5000,180120,500,1,9245244,21911,12.23,0.80,12,0.14,19375.00,296461.00,265000,20250318,-10.57,149300,20240416,58.74,265000,-10.57,20250318,207000,14.49,20250102,265000,-10.57,20250318,149300,58.74,20240416,0.06,Y,018670,5000,462 억,,676580,N,N,797,N,00,N
20250411,140322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237500,500,2,0.21,2470139000,10403,59.69,236500,241000,232500,308000,166000,237000,237444.87,7.32,0,3993,245666,241332,237166,232832,228666,241250,232750,462,71000,5000,180120,500,1,9245244,21957,12.26,0.80,12,0.11,19375.00,296461.00,265000,20250318,-10.38,149300,20240416,59.08,265000,-10.38,20250318,207000,14.73,20250102,265000,-10.38,20250318,149300,59.08,20240416,0.06,Y,018670,5000,462 억,,676580,N,N,797,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 160321 55 60.00 KOSPI 유통 N N N Y 60 N 224000 -14000 5 -5.88 5078840250 22292 167.80 239500 239500 223500 309000 167000 238000 227832.59 7.31 0 -4860 245666 241832 237166 233332 228666 243750 235250 462 71000 5000 180880 500 1 9245244 20709 11.56 0.76 12 0.24 19375.00 296461.00 265000 20250318 -15.47 149300 20240416 50.03 265000 -15.47 20250318 207000 8.21 20250102 265000 -15.47 20250318 149300 50.03 20240416 0.07 Y 018670 5000 462 억 675992 N N 454 N 00 N
3 20250414 150323 55 60.00 KOSPI 유통 N N N Y 60 N 225000 -13000 5 -5.46 4869656000 21359 160.78 239500 239500 223500 309000 167000 238000 227990.82 7.31 0 -4595 245666 241832 237166 233332 228666 243750 235250 462 71000 5000 180880 500 1 9245244 20802 11.61 0.76 12 0.23 19375.00 296461.00 265000 20250318 -15.09 149300 20240416 50.70 265000 -15.09 20250318 207000 8.70 20250102 265000 -15.09 20250318 149300 50.70 20240416 0.07 Y 018670 5000 462 억 675992 N N 325 N 00 N
4 20250414 140323 55 60.00 KOSPI 유통 N N N Y 60 N 226000 -12000 5 -5.04 3459068250 15100 113.66 239500 239500 225000 309000 167000 238000 229077.37 7.31 0 -4677 245666 241832 237166 233332 228666 243750 235250 462 71000 5000 180880 500 1 9245244 20894 11.66 0.76 12 0.16 19375.00 296461.00 265000 20250318 -14.72 149300 20240416 51.37 265000 -14.72 20250318 207000 9.18 20250102 265000 -14.72 20250318 149300 51.37 20240416 0.07 Y 018670 5000 462 억 675992 N N 325 N 00 N
5 20250414 130323 55 60.00 KOSPI 유통 N N N Y 60 N 229000 -9000 5 -3.78 2694078750 11732 88.31 239500 239500 225000 309000 167000 238000 229635.08 7.31 0 -3866 245666 241832 237166 233332 228666 243750 235250 462 71000 5000 180880 500 1 9245244 21172 11.82 0.77 12 0.13 19375.00 296461.00 265000 20250318 -13.58 149300 20240416 53.38 265000 -13.58 20250318 207000 10.63 20250102 265000 -13.58 20250318 149300 53.38 20240416 0.07 Y 018670 5000 462 억 675992 N N 325 N 00 N
6 20250414 120323 55 60.00 KOSPI 유통 N N N Y 60 N 228500 -9500 5 -3.99 2110838750 9180 69.10 239500 239500 225000 309000 167000 238000 229938.86 7.31 0 -2268 245666 241832 237166 233332 228666 243750 235250 462 71000 5000 180880 500 1 9245244 21125 11.79 0.77 12 0.10 19375.00 296461.00 265000 20250318 -13.77 149300 20240416 53.05 265000 -13.77 20250318 207000 10.39 20250102 265000 -13.77 20250318 149300 53.05 20240416 0.07 Y 018670 5000 462 억 675992 N N 325 N 00 N
7 20250414 110321 55 60.00 KOSPI 유통 N N N Y 60 N 229500 -8500 5 -3.57 1031463000 4429 33.34 239500 239500 228500 309000 167000 238000 232888.46 7.31 0 -2824 245666 241832 237166 233332 228666 243750 235250 462 71000 5000 180880 500 1 9245244 21218 11.85 0.77 12 0.05 19375.00 296461.00 265000 20250318 -13.40 149300 20240416 53.72 265000 -13.40 20250318 207000 10.87 20250102 265000 -13.40 20250318 149300 53.72 20240416 0.07 Y 018670 5000 462 억 675992 N N 325 N 00 N
8 20250414 100323 55 60.00 KOSPI 유통 N N N Y 60 N 231500 -6500 5 -2.73 566626000 2409 18.13 239500 239500 231000 309000 167000 238000 235212.12 7.31 0 -1724 245666 241832 237166 233332 228666 243750 235250 462 71000 5000 180880 500 1 9245244 21403 11.95 0.78 12 0.03 19375.00 296461.00 265000 20250318 -12.64 149300 20240416 55.06 265000 -12.64 20250318 207000 11.84 20250102 265000 -12.64 20250318 149300 55.06 20240416 0.07 Y 018670 5000 462 억 675992 N N 325 N 00 N
9 20250414 090323 55 60.00 KOSPI 유통 N N N Y 60 N 237500 -500 5 -0.21 115704500 486 3.66 239500 239500 236500 309000 167000 238000 238075.10 7.31 0 -478 245666 241832 237166 233332 228666 243750 235250 462 71000 5000 180880 500 1 9245244 21957 12.26 0.80 12 0.01 19375.00 296461.00 265000 20250318 -10.38 149300 20240416 59.08 265000 -10.38 20250318 207000 14.73 20250102 265000 -10.38 20250318 149300 59.08 20240416 0.07 Y 018670 5000 462 억 675992 N N 325 N 00 N
10 20250411 160320 55 60.00 KOSPI 유통 N N N Y 60 N 238000 1000 2 0.42 3152199500 13285 76.23 236500 241000 232500 308000 166000 237000 237275.08 7.32 0 5178 245666 241332 237166 232832 228666 241250 232750 462 71000 5000 180120 500 1 9245244 22004 12.28 0.80 12 0.14 19375.00 296461.00 265000 20250318 -10.19 149300 20240416 59.41 265000 -10.19 20250318 207000 14.98 20250102 265000 -10.19 20250318 149300 59.41 20240416 0.06 Y 018670 5000 462 억 676580 N N 325 N 00 N
11 20250411 150322 55 60.00 KOSPI 유통 N N N Y 60 N 237000 0 3 0.00 2989789000 12597 72.28 236500 241000 232500 308000 166000 237000 237341.35 7.32 0 5000 245666 241332 237166 232832 228666 241250 232750 462 71000 5000 180120 500 1 9245244 21911 12.23 0.80 12 0.14 19375.00 296461.00 265000 20250318 -10.57 149300 20240416 58.74 265000 -10.57 20250318 207000 14.49 20250102 265000 -10.57 20250318 149300 58.74 20240416 0.06 Y 018670 5000 462 억 676580 N N 797 N 00 N
12 20250411 140322 55 60.00 KOSPI 유통 N N N Y 60 N 237500 500 2 0.21 2470139000 10403 59.69 236500 241000 232500 308000 166000 237000 237444.87 7.32 0 3993 245666 241332 237166 232832 228666 241250 232750 462 71000 5000 180120 500 1 9245244 21957 12.26 0.80 12 0.11 19375.00 296461.00 265000 20250318 -10.38 149300 20240416 59.08 265000 -10.38 20250318 207000 14.73 20250102 265000 -10.38 20250318 149300 59.08 20240416 0.06 Y 018670 5000 462 억 676580 N N 797 N 00 N