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
019680/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
20250414,160325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2155,10,2,0.47,127753964,59981,114.25,2125,2175,2110,2785,1505,2145,2129.91,1.84,0,1744,2201,2172,2146,2117,2091,2160,2105,424,640,500,1500,5,1,84702850,1825,359.17,0.52,12,0.07,6.00,4137.00,2755,20240430,-21.78,1900,20240806,13.42,2555,-15.66,20250102,2040,5.64,20250404,2755,-21.78,20240430,1900,13.42,20240806,0.10,Y,019680,500,423 억,,1554779,N,N,0,N,00,N
20250414,150327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2155,10,2,0.47,121581919,57122,108.80,2125,2170,2110,2785,1505,2145,2128.46,1.84,0,2002,2201,2172,2146,2117,2091,2160,2105,424,640,500,1500,5,1,84702850,1825,359.17,0.52,12,0.07,6.00,4137.00,2755,20240430,-21.78,1900,20240806,13.42,2555,-15.66,20250102,2040,5.64,20250404,2755,-21.78,20240430,1900,13.42,20240806,0.10,Y,019680,500,423 억,,1554779,N,N,0,N,00,N
20250414,140327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2125,-20,5,-0.93,110609169,51996,99.04,2125,2170,2110,2785,1505,2145,2127.26,1.84,0,2160,2201,2172,2146,2117,2091,2160,2105,424,640,500,1500,5,1,84702850,1800,354.17,0.51,12,0.06,6.00,4137.00,2755,20240430,-22.87,1900,20240806,11.84,2555,-16.83,20250102,2040,4.17,20250404,2755,-22.87,20240430,1900,11.84,20240806,0.10,Y,019680,500,423 억,,1554779,N,N,0,N,00,N
20250414,130327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2115,-30,5,-1.40,103531664,48660,92.68,2125,2170,2110,2785,1505,2145,2127.65,1.84,0,2581,2201,2172,2146,2117,2091,2160,2105,424,640,500,1500,5,1,84702850,1791,352.50,0.51,12,0.06,6.00,4137.00,2755,20240430,-23.23,1900,20240806,11.32,2555,-17.22,20250102,2040,3.68,20250404,2755,-23.23,20240430,1900,11.32,20240806,0.10,Y,019680,500,423 억,,1554779,N,N,0,N,00,N
20250414,120327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2140,-5,5,-0.23,60845252,28547,54.37,2125,2170,2110,2785,1505,2145,2131.41,1.84,0,938,2201,2172,2146,2117,2091,2160,2105,424,640,500,1500,5,1,84702850,1813,356.67,0.52,12,0.03,6.00,4137.00,2755,20240430,-22.32,1900,20240806,12.63,2555,-16.24,20250102,2040,4.90,20250404,2755,-22.32,20240430,1900,12.63,20240806,0.10,Y,019680,500,423 억,,1554779,N,N,0,N,00,N
20250414,110326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2115,-30,5,-1.40,41409315,19474,37.09,2125,2170,2110,2785,1505,2145,2126.39,1.84,0,900,2201,2172,2146,2117,2091,2160,2105,424,640,500,1500,5,1,84702850,1791,352.50,0.51,12,0.02,6.00,4137.00,2755,20240430,-23.23,1900,20240806,11.32,2555,-17.22,20250102,2040,3.68,20250404,2755,-23.23,20240430,1900,11.32,20240806,0.10,Y,019680,500,423 억,,1554779,N,N,0,N,00,N
20250414,100327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2130,-15,5,-0.70,19134280,8948,17.04,2125,2170,2125,2785,1505,2145,2138.39,1.84,0,-203,2201,2172,2146,2117,2091,2160,2105,424,640,500,1500,5,1,84702850,1804,355.00,0.51,12,0.01,6.00,4137.00,2755,20240430,-22.69,1900,20240806,12.11,2555,-16.63,20250102,2040,4.41,20250404,2755,-22.69,20240430,1900,12.11,20240806,0.10,Y,019680,500,423 억,,1554779,N,N,0,N,00,N
20250414,090327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,0,3,0.00,382520,180,0.34,2125,2145,2125,2785,1505,2145,2125.11,1.84,0,0,2201,2172,2146,2117,2091,2160,2105,424,640,500,1500,5,1,84702850,1817,357.50,0.52,12,0.00,6.00,4137.00,2755,20240430,-22.14,1900,20240806,12.89,2555,-16.05,20250102,2040,5.15,20250404,2755,-22.14,20240430,1900,12.89,20240806,0.10,Y,019680,500,423 억,,1554779,N,N,0,N,00,N
20250411,160324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2145,-35,5,-1.61,111789465,52196,35.78,2170,2175,2120,2830,1530,2180,2141.72,1.83,0,3862,2366,2272,2226,2132,2086,2250,2110,424,650,500,1520,5,1,84702850,1817,357.50,0.52,12,0.06,6.00,4137.00,2755,20240430,-22.14,1900,20240806,12.89,2555,-16.05,20250102,2040,5.15,20250404,2755,-22.14,20240430,1900,12.89,20240806,0.10,Y,019680,500,423 억,,1550811,N,N,66,N,00,N
20250411,150326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2140,-40,5,-1.83,108951270,50873,34.88,2170,2175,2120,2830,1530,2180,2141.63,1.83,0,3863,2366,2272,2226,2132,2086,2250,2110,424,650,500,1520,5,1,84702850,1813,356.67,0.52,12,0.06,6.00,4137.00,2755,20240430,-22.32,1900,20240806,12.63,2555,-16.24,20250102,2040,4.90,20250404,2755,-22.32,20240430,1900,12.63,20240806,0.10,Y,019680,500,423 억,,1550811,N,N,66,N,00,N
20250411,140326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2140,-40,5,-1.83,100479120,46919,32.16,2170,2175,2120,2830,1530,2180,2141.54,1.83,0,4354,2366,2272,2226,2132,2086,2250,2110,424,650,500,1520,5,1,84702850,1813,356.67,0.52,12,0.06,6.00,4137.00,2755,20240430,-22.32,1900,20240806,12.63,2555,-16.24,20250102,2040,4.90,20250404,2755,-22.32,20240430,1900,12.63,20240806,0.10,Y,019680,500,423 억,,1550811,N,N,66,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 160325 57 100.00 KOSPI 일반서비스 N N N N N 2155 10 2 0.47 127753964 59981 114.25 2125 2175 2110 2785 1505 2145 2129.91 1.84 0 1744 2201 2172 2146 2117 2091 2160 2105 424 640 500 1500 5 1 84702850 1825 359.17 0.52 12 0.07 6.00 4137.00 2755 20240430 -21.78 1900 20240806 13.42 2555 -15.66 20250102 2040 5.64 20250404 2755 -21.78 20240430 1900 13.42 20240806 0.10 Y 019680 500 423 억 1554779 N N 0 N 00 N
3 20250414 150327 57 100.00 KOSPI 일반서비스 N N N N N 2155 10 2 0.47 121581919 57122 108.80 2125 2170 2110 2785 1505 2145 2128.46 1.84 0 2002 2201 2172 2146 2117 2091 2160 2105 424 640 500 1500 5 1 84702850 1825 359.17 0.52 12 0.07 6.00 4137.00 2755 20240430 -21.78 1900 20240806 13.42 2555 -15.66 20250102 2040 5.64 20250404 2755 -21.78 20240430 1900 13.42 20240806 0.10 Y 019680 500 423 억 1554779 N N 0 N 00 N
4 20250414 140327 57 100.00 KOSPI 일반서비스 N N N N N 2125 -20 5 -0.93 110609169 51996 99.04 2125 2170 2110 2785 1505 2145 2127.26 1.84 0 2160 2201 2172 2146 2117 2091 2160 2105 424 640 500 1500 5 1 84702850 1800 354.17 0.51 12 0.06 6.00 4137.00 2755 20240430 -22.87 1900 20240806 11.84 2555 -16.83 20250102 2040 4.17 20250404 2755 -22.87 20240430 1900 11.84 20240806 0.10 Y 019680 500 423 억 1554779 N N 0 N 00 N
5 20250414 130327 57 100.00 KOSPI 일반서비스 N N N N N 2115 -30 5 -1.40 103531664 48660 92.68 2125 2170 2110 2785 1505 2145 2127.65 1.84 0 2581 2201 2172 2146 2117 2091 2160 2105 424 640 500 1500 5 1 84702850 1791 352.50 0.51 12 0.06 6.00 4137.00 2755 20240430 -23.23 1900 20240806 11.32 2555 -17.22 20250102 2040 3.68 20250404 2755 -23.23 20240430 1900 11.32 20240806 0.10 Y 019680 500 423 억 1554779 N N 0 N 00 N
6 20250414 120327 57 100.00 KOSPI 일반서비스 N N N N N 2140 -5 5 -0.23 60845252 28547 54.37 2125 2170 2110 2785 1505 2145 2131.41 1.84 0 938 2201 2172 2146 2117 2091 2160 2105 424 640 500 1500 5 1 84702850 1813 356.67 0.52 12 0.03 6.00 4137.00 2755 20240430 -22.32 1900 20240806 12.63 2555 -16.24 20250102 2040 4.90 20250404 2755 -22.32 20240430 1900 12.63 20240806 0.10 Y 019680 500 423 억 1554779 N N 0 N 00 N
7 20250414 110326 57 100.00 KOSPI 일반서비스 N N N N N 2115 -30 5 -1.40 41409315 19474 37.09 2125 2170 2110 2785 1505 2145 2126.39 1.84 0 900 2201 2172 2146 2117 2091 2160 2105 424 640 500 1500 5 1 84702850 1791 352.50 0.51 12 0.02 6.00 4137.00 2755 20240430 -23.23 1900 20240806 11.32 2555 -17.22 20250102 2040 3.68 20250404 2755 -23.23 20240430 1900 11.32 20240806 0.10 Y 019680 500 423 억 1554779 N N 0 N 00 N
8 20250414 100327 57 100.00 KOSPI 일반서비스 N N N N N 2130 -15 5 -0.70 19134280 8948 17.04 2125 2170 2125 2785 1505 2145 2138.39 1.84 0 -203 2201 2172 2146 2117 2091 2160 2105 424 640 500 1500 5 1 84702850 1804 355.00 0.51 12 0.01 6.00 4137.00 2755 20240430 -22.69 1900 20240806 12.11 2555 -16.63 20250102 2040 4.41 20250404 2755 -22.69 20240430 1900 12.11 20240806 0.10 Y 019680 500 423 억 1554779 N N 0 N 00 N
9 20250414 090327 57 100.00 KOSPI 일반서비스 N N N N N 2145 0 3 0.00 382520 180 0.34 2125 2145 2125 2785 1505 2145 2125.11 1.84 0 0 2201 2172 2146 2117 2091 2160 2105 424 640 500 1500 5 1 84702850 1817 357.50 0.52 12 0.00 6.00 4137.00 2755 20240430 -22.14 1900 20240806 12.89 2555 -16.05 20250102 2040 5.15 20250404 2755 -22.14 20240430 1900 12.89 20240806 0.10 Y 019680 500 423 억 1554779 N N 0 N 00 N
10 20250411 160324 57 100.00 KOSPI 일반서비스 N N N N N 2145 -35 5 -1.61 111789465 52196 35.78 2170 2175 2120 2830 1530 2180 2141.72 1.83 0 3862 2366 2272 2226 2132 2086 2250 2110 424 650 500 1520 5 1 84702850 1817 357.50 0.52 12 0.06 6.00 4137.00 2755 20240430 -22.14 1900 20240806 12.89 2555 -16.05 20250102 2040 5.15 20250404 2755 -22.14 20240430 1900 12.89 20240806 0.10 Y 019680 500 423 억 1550811 N N 66 N 00 N
11 20250411 150326 57 100.00 KOSPI 일반서비스 N N N N N 2140 -40 5 -1.83 108951270 50873 34.88 2170 2175 2120 2830 1530 2180 2141.63 1.83 0 3863 2366 2272 2226 2132 2086 2250 2110 424 650 500 1520 5 1 84702850 1813 356.67 0.52 12 0.06 6.00 4137.00 2755 20240430 -22.32 1900 20240806 12.63 2555 -16.24 20250102 2040 4.90 20250404 2755 -22.32 20240430 1900 12.63 20240806 0.10 Y 019680 500 423 억 1550811 N N 66 N 00 N
12 20250411 140326 57 100.00 KOSPI 일반서비스 N N N N N 2140 -40 5 -1.83 100479120 46919 32.16 2170 2175 2120 2830 1530 2180 2141.54 1.83 0 4354 2366 2272 2226 2132 2086 2250 2110 424 650 500 1520 5 1 84702850 1813 356.67 0.52 12 0.06 6.00 4137.00 2755 20240430 -22.32 1900 20240806 12.63 2555 -16.24 20250102 2040 4.90 20250404 2755 -22.32 20240430 1900 12.63 20240806 0.10 Y 019680 500 423 억 1550811 N N 66 N 00 N