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
023350/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
20250414,160332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6040,60,2,1.00,923783610,155407,61.38,5940,6050,5750,7770,4190,5980,5944.10,1.84,0,36481,6473,6226,6103,5856,5733,6165,5795,55,1790,500,3700,10,1,10950000,661,10.62,0.42,12,1.42,569.00,14488.00,7900,20241213,-23.54,4205,20241113,43.64,7470,-19.14,20250409,4930,22.52,20250401,7900,-23.54,20241213,4205,43.64,20241113,4.53,Y,023350,500,54 억,,201833,N,N,5693,N,00,N
20250414,150333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5960,-20,5,-0.33,823327560,138631,54.76,5940,6050,5750,7770,4190,5980,5938.97,1.84,0,36215,6473,6226,6103,5856,5733,6165,5795,55,1790,500,3700,10,1,10950000,653,10.47,0.41,12,1.27,569.00,14488.00,7900,20241213,-24.56,4205,20241113,41.74,7470,-20.21,20250409,4930,20.89,20250401,7900,-24.56,20241213,4205,41.74,20241113,4.53,Y,023350,500,54 억,,201833,N,N,3338,N,00,N
20250414,140333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5990,10,2,0.17,743155470,125187,49.45,5940,6050,5750,7770,4190,5980,5936.35,1.84,0,32624,6473,6226,6103,5856,5733,6165,5795,55,1790,500,3700,10,1,10950000,656,10.53,0.41,12,1.14,569.00,14488.00,7900,20241213,-24.18,4205,20241113,42.45,7470,-19.81,20250409,4930,21.50,20250401,7900,-24.18,20241213,4205,42.45,20241113,4.53,Y,023350,500,54 억,,201833,N,N,3338,N,00,N
20250414,130334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5990,10,2,0.17,661596590,111598,44.08,5940,6050,5750,7770,4190,5980,5928.37,1.84,0,32460,6473,6226,6103,5856,5733,6165,5795,55,1790,500,3700,10,1,10950000,656,10.53,0.41,12,1.02,569.00,14488.00,7900,20241213,-24.18,4205,20241113,42.45,7470,-19.81,20250409,4930,21.50,20250401,7900,-24.18,20241213,4205,42.45,20241113,4.53,Y,023350,500,54 억,,201833,N,N,3338,N,00,N
20250414,120334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5990,10,2,0.17,530382780,89739,35.45,5940,6030,5750,7770,4190,5980,5910.24,1.84,0,29343,6473,6226,6103,5856,5733,6165,5795,55,1790,500,3700,10,1,10950000,656,10.53,0.41,12,0.82,569.00,14488.00,7900,20241213,-24.18,4205,20241113,42.45,7470,-19.81,20250409,4930,21.50,20250401,7900,-24.18,20241213,4205,42.45,20241113,4.53,Y,023350,500,54 억,,201833,N,N,3338,N,00,N
20250414,110332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5920,-60,5,-1.00,450357910,76337,30.15,5940,6030,5750,7770,4190,5980,5899.55,1.84,0,22114,6473,6226,6103,5856,5733,6165,5795,55,1790,500,3700,10,1,10950000,648,10.40,0.41,12,0.70,569.00,14488.00,7900,20241213,-25.06,4205,20241113,40.78,7470,-20.75,20250409,4930,20.08,20250401,7900,-25.06,20241213,4205,40.78,20241113,4.53,Y,023350,500,54 억,,201833,N,N,3338,N,00,N
20250414,100333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5980,0,3,0.00,340977390,57857,22.85,5940,6030,5750,7770,4190,5980,5893.38,1.84,0,12753,6473,6226,6103,5856,5733,6165,5795,55,1790,500,3700,10,1,10950000,655,10.51,0.41,12,0.53,569.00,14488.00,7900,20241213,-24.30,4205,20241113,42.21,7470,-19.95,20250409,4930,21.30,20250401,7900,-24.30,20241213,4205,42.21,20241113,4.53,Y,023350,500,54 억,,201833,N,N,3338,N,00,N
20250414,090334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5830,-150,5,-2.51,70144000,11914,4.71,5940,5990,5820,7770,4190,5980,5887.15,1.84,0,-694,6473,6226,6103,5856,5733,6165,5795,55,1790,500,3700,10,1,10950000,638,10.25,0.40,12,0.11,569.00,14488.00,7900,20241213,-26.20,4205,20241113,38.64,7470,-21.95,20250409,4930,18.26,20250401,7900,-26.20,20241213,4205,38.64,20241113,4.53,Y,023350,500,54 억,,201833,N,N,3338,N,00,N
20250411,160330,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5980,-370,5,-5.83,1487327035,243372,69.30,6340,6350,5980,8250,4450,6350,6110.18,1.53,0,35332,6670,6510,6300,6140,5930,6590,6220,55,1900,500,3930,10,1,10950000,655,10.51,0.41,12,2.22,569.00,14488.00,7900,20241213,-24.30,4205,20241113,42.21,7470,-19.95,20250409,4930,21.30,20250401,7900,-24.30,20241213,4205,42.21,20241113,4.46,Y,023350,500,54 억,,167537,N,N,3338,N,00,N
20250411,150332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6060,-290,5,-4.57,1374869895,224620,63.96,6340,6350,5990,8250,4450,6350,6119.50,1.53,0,33333,6670,6510,6300,6140,5930,6590,6220,55,1900,500,3930,10,1,10950000,664,10.65,0.42,12,2.05,569.00,14488.00,7900,20241213,-23.29,4205,20241113,44.11,7470,-18.88,20250409,4930,22.92,20250401,7900,-23.29,20241213,4205,44.11,20241113,4.46,Y,023350,500,54 억,,167537,N,N,361,N,00,N
20250411,140333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6060,-290,5,-4.57,1065860440,173376,49.37,6340,6350,6060,8250,4450,6350,6146.11,1.53,0,22207,6670,6510,6300,6140,5930,6590,6220,55,1900,500,3930,10,1,10950000,664,10.65,0.42,12,1.58,569.00,14488.00,7900,20241213,-23.29,4205,20241113,44.11,7470,-18.88,20250409,4930,22.92,20250401,7900,-23.29,20241213,4205,44.11,20241113,4.46,Y,023350,500,54 억,,167537,N,N,361,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 160332 57 100.00 KOSPI 일반서비스 N N N N N 6040 60 2 1.00 923783610 155407 61.38 5940 6050 5750 7770 4190 5980 5944.10 1.84 0 36481 6473 6226 6103 5856 5733 6165 5795 55 1790 500 3700 10 1 10950000 661 10.62 0.42 12 1.42 569.00 14488.00 7900 20241213 -23.54 4205 20241113 43.64 7470 -19.14 20250409 4930 22.52 20250401 7900 -23.54 20241213 4205 43.64 20241113 4.53 Y 023350 500 54 억 201833 N N 5693 N 00 N
3 20250414 150333 57 100.00 KOSPI 일반서비스 N N N N N 5960 -20 5 -0.33 823327560 138631 54.76 5940 6050 5750 7770 4190 5980 5938.97 1.84 0 36215 6473 6226 6103 5856 5733 6165 5795 55 1790 500 3700 10 1 10950000 653 10.47 0.41 12 1.27 569.00 14488.00 7900 20241213 -24.56 4205 20241113 41.74 7470 -20.21 20250409 4930 20.89 20250401 7900 -24.56 20241213 4205 41.74 20241113 4.53 Y 023350 500 54 억 201833 N N 3338 N 00 N
4 20250414 140333 57 100.00 KOSPI 일반서비스 N N N N N 5990 10 2 0.17 743155470 125187 49.45 5940 6050 5750 7770 4190 5980 5936.35 1.84 0 32624 6473 6226 6103 5856 5733 6165 5795 55 1790 500 3700 10 1 10950000 656 10.53 0.41 12 1.14 569.00 14488.00 7900 20241213 -24.18 4205 20241113 42.45 7470 -19.81 20250409 4930 21.50 20250401 7900 -24.18 20241213 4205 42.45 20241113 4.53 Y 023350 500 54 억 201833 N N 3338 N 00 N
5 20250414 130334 57 100.00 KOSPI 일반서비스 N N N N N 5990 10 2 0.17 661596590 111598 44.08 5940 6050 5750 7770 4190 5980 5928.37 1.84 0 32460 6473 6226 6103 5856 5733 6165 5795 55 1790 500 3700 10 1 10950000 656 10.53 0.41 12 1.02 569.00 14488.00 7900 20241213 -24.18 4205 20241113 42.45 7470 -19.81 20250409 4930 21.50 20250401 7900 -24.18 20241213 4205 42.45 20241113 4.53 Y 023350 500 54 억 201833 N N 3338 N 00 N
6 20250414 120334 57 100.00 KOSPI 일반서비스 N N N N N 5990 10 2 0.17 530382780 89739 35.45 5940 6030 5750 7770 4190 5980 5910.24 1.84 0 29343 6473 6226 6103 5856 5733 6165 5795 55 1790 500 3700 10 1 10950000 656 10.53 0.41 12 0.82 569.00 14488.00 7900 20241213 -24.18 4205 20241113 42.45 7470 -19.81 20250409 4930 21.50 20250401 7900 -24.18 20241213 4205 42.45 20241113 4.53 Y 023350 500 54 억 201833 N N 3338 N 00 N
7 20250414 110332 57 100.00 KOSPI 일반서비스 N N N N N 5920 -60 5 -1.00 450357910 76337 30.15 5940 6030 5750 7770 4190 5980 5899.55 1.84 0 22114 6473 6226 6103 5856 5733 6165 5795 55 1790 500 3700 10 1 10950000 648 10.40 0.41 12 0.70 569.00 14488.00 7900 20241213 -25.06 4205 20241113 40.78 7470 -20.75 20250409 4930 20.08 20250401 7900 -25.06 20241213 4205 40.78 20241113 4.53 Y 023350 500 54 억 201833 N N 3338 N 00 N
8 20250414 100333 57 100.00 KOSPI 일반서비스 N N N N N 5980 0 3 0.00 340977390 57857 22.85 5940 6030 5750 7770 4190 5980 5893.38 1.84 0 12753 6473 6226 6103 5856 5733 6165 5795 55 1790 500 3700 10 1 10950000 655 10.51 0.41 12 0.53 569.00 14488.00 7900 20241213 -24.30 4205 20241113 42.21 7470 -19.95 20250409 4930 21.30 20250401 7900 -24.30 20241213 4205 42.21 20241113 4.53 Y 023350 500 54 억 201833 N N 3338 N 00 N
9 20250414 090334 57 100.00 KOSPI 일반서비스 N N N N N 5830 -150 5 -2.51 70144000 11914 4.71 5940 5990 5820 7770 4190 5980 5887.15 1.84 0 -694 6473 6226 6103 5856 5733 6165 5795 55 1790 500 3700 10 1 10950000 638 10.25 0.40 12 0.11 569.00 14488.00 7900 20241213 -26.20 4205 20241113 38.64 7470 -21.95 20250409 4930 18.26 20250401 7900 -26.20 20241213 4205 38.64 20241113 4.53 Y 023350 500 54 억 201833 N N 3338 N 00 N
10 20250411 160330 57 100.00 KOSPI 일반서비스 N N N N N 5980 -370 5 -5.83 1487327035 243372 69.30 6340 6350 5980 8250 4450 6350 6110.18 1.53 0 35332 6670 6510 6300 6140 5930 6590 6220 55 1900 500 3930 10 1 10950000 655 10.51 0.41 12 2.22 569.00 14488.00 7900 20241213 -24.30 4205 20241113 42.21 7470 -19.95 20250409 4930 21.30 20250401 7900 -24.30 20241213 4205 42.21 20241113 4.46 Y 023350 500 54 억 167537 N N 3338 N 00 N
11 20250411 150332 57 100.00 KOSPI 일반서비스 N N N N N 6060 -290 5 -4.57 1374869895 224620 63.96 6340 6350 5990 8250 4450 6350 6119.50 1.53 0 33333 6670 6510 6300 6140 5930 6590 6220 55 1900 500 3930 10 1 10950000 664 10.65 0.42 12 2.05 569.00 14488.00 7900 20241213 -23.29 4205 20241113 44.11 7470 -18.88 20250409 4930 22.92 20250401 7900 -23.29 20241213 4205 44.11 20241113 4.46 Y 023350 500 54 억 167537 N N 361 N 00 N
12 20250411 140333 57 100.00 KOSPI 일반서비스 N N N N N 6060 -290 5 -4.57 1065860440 173376 49.37 6340 6350 6060 8250 4450 6350 6146.11 1.53 0 22207 6670 6510 6300 6140 5930 6590 6220 55 1900 500 3930 10 1 10950000 664 10.65 0.42 12 1.58 569.00 14488.00 7900 20241213 -23.29 4205 20241113 44.11 7470 -18.88 20250409 4930 22.92 20250401 7900 -23.29 20241213 4205 44.11 20241113 4.46 Y 023350 500 54 억 167537 N N 361 N 00 N