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
032350/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
20250414,160358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8750,-50,5,-0.57,1859312070,212817,98.43,8730,8860,8650,11440,6160,8800,8736.64,5.39,0,24800,9080,8940,8770,8630,8460,9010,8700,381,2640,500,6680,10,1,76196183,6667,-5.72,2.11,12,0.28,-1530.00,4156.00,10900,20240603,-19.72,7060,20241230,23.94,9040,-3.21,20250409,7520,16.36,20250102,10900,-19.72,20240603,7060,23.94,20241230,0.04,Y,032350,500,380 억,,4109002,N,N,16892,N,00,N
20250414,150401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8770,-30,5,-0.34,1644482020,188275,87.08,8730,8860,8650,11440,6160,8800,8734.47,5.39,0,13261,9080,8940,8770,8630,8460,9010,8700,381,2640,500,6680,10,1,76196183,6682,-5.73,2.11,12,0.25,-1530.00,4156.00,10900,20240603,-19.54,7060,20241230,24.22,9040,-2.99,20250409,7520,16.62,20250102,10900,-19.54,20240603,7060,24.22,20241230,0.04,Y,032350,500,380 억,,4109002,N,N,17009,N,00,N
20250414,140400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8780,-20,5,-0.23,1326967100,152212,70.40,8730,8790,8650,11440,6160,8800,8717.89,5.39,0,6946,9080,8940,8770,8630,8460,9010,8700,381,2640,500,6680,10,1,76196183,6690,-5.74,2.11,12,0.20,-1530.00,4156.00,10900,20240603,-19.45,7060,20241230,24.36,9040,-2.88,20250409,7520,16.76,20250102,10900,-19.45,20240603,7060,24.36,20241230,0.04,Y,032350,500,380 억,,4109002,N,N,17009,N,00,N
20250414,130400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8750,-50,5,-0.57,1103891290,126755,58.62,8730,8780,8650,11440,6160,8800,8708.86,5.39,0,5373,9080,8940,8770,8630,8460,9010,8700,381,2640,500,6680,10,1,76196183,6667,-5.72,2.11,12,0.17,-1530.00,4156.00,10900,20240603,-19.72,7060,20241230,23.94,9040,-3.21,20250409,7520,16.36,20250102,10900,-19.72,20240603,7060,23.94,20241230,0.04,Y,032350,500,380 억,,4109002,N,N,17009,N,00,N
20250414,120401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8740,-60,5,-0.68,951262605,109293,50.55,8730,8780,8650,11440,6160,8800,8703.78,5.39,0,3853,9080,8940,8770,8630,8460,9010,8700,381,2640,500,6680,10,1,76196183,6660,-5.71,2.10,12,0.14,-1530.00,4156.00,10900,20240603,-19.82,7060,20241230,23.80,9040,-3.32,20250409,7520,16.22,20250102,10900,-19.82,20240603,7060,23.80,20241230,0.04,Y,032350,500,380 억,,4109002,N,N,17009,N,00,N
20250414,110359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8700,-100,5,-1.14,785356310,90269,41.75,8730,8780,8650,11440,6160,8800,8700.18,5.39,0,-1601,9080,8940,8770,8630,8460,9010,8700,381,2640,500,6680,10,1,76196183,6629,-5.69,2.09,12,0.12,-1530.00,4156.00,10900,20240603,-20.18,7060,20241230,23.23,9040,-3.76,20250409,7520,15.69,20250102,10900,-20.18,20240603,7060,23.23,20241230,0.04,Y,032350,500,380 억,,4109002,N,N,17009,N,00,N
20250414,100400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8680,-120,5,-1.36,593647605,68185,31.54,8730,8780,8650,11440,6160,8800,8706.43,5.39,0,473,9080,8940,8770,8630,8460,9010,8700,381,2640,500,6680,10,1,76196183,6614,-5.67,2.09,12,0.09,-1530.00,4156.00,10900,20240603,-20.37,7060,20241230,22.95,9040,-3.98,20250409,7520,15.43,20250102,10900,-20.37,20240603,7060,22.95,20241230,0.04,Y,032350,500,380 억,,4109002,N,N,17009,N,00,N
20250414,090401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8720,-80,5,-0.91,95285145,10908,5.04,8730,8750,8710,11440,6160,8800,8735.35,5.39,0,499,9080,8940,8770,8630,8460,9010,8700,381,2640,500,6680,10,1,76196183,6644,-5.70,2.10,12,0.01,-1530.00,4156.00,10900,20240603,-20.00,7060,20241230,23.51,9040,-3.54,20250409,7520,15.96,20250102,10900,-20.00,20240603,7060,23.51,20241230,0.04,Y,032350,500,380 억,,4109002,N,N,17009,N,00,N
20250411,160357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8800,60,2,0.69,1888659380,216220,45.00,8660,8910,8600,11360,6120,8740,8734.89,5.39,0,12363,9366,9052,8726,8412,8086,8890,8250,381,2620,500,6640,10,1,76196183,6705,-5.75,2.12,12,0.28,-1530.00,4156.00,10900,20240603,-19.27,7060,20241230,24.65,9040,-2.65,20250409,7520,17.02,20250102,10900,-19.27,20240603,7060,24.65,20241230,0.03,Y,032350,500,380 억,,4104046,N,N,17009,N,00,N
20250411,150400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8730,-10,5,-0.11,1669309440,191238,39.80,8660,8910,8600,11360,6120,8740,8728.96,5.39,0,21166,9366,9052,8726,8412,8086,8890,8250,381,2620,500,6640,10,1,76196183,6652,-5.71,2.10,12,0.25,-1530.00,4156.00,10900,20240603,-19.91,7060,20241230,23.65,9040,-3.43,20250409,7520,16.09,20250102,10900,-19.91,20240603,7060,23.65,20241230,0.03,Y,032350,500,380 억,,4104046,N,N,74841,N,00,N
20250411,140400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8700,-40,5,-0.46,1382723970,158375,32.96,8660,8910,8600,11360,6120,8740,8730.70,5.39,0,13304,9366,9052,8726,8412,8086,8890,8250,381,2620,500,6640,10,1,76196183,6629,-5.69,2.09,12,0.21,-1530.00,4156.00,10900,20240603,-20.18,7060,20241230,23.23,9040,-3.76,20250409,7520,15.69,20250102,10900,-20.18,20240603,7060,23.23,20241230,0.03,Y,032350,500,380 억,,4104046,N,N,74841,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 160358 57 100.00 KOSPI 일반서비스 N N N N N 8750 -50 5 -0.57 1859312070 212817 98.43 8730 8860 8650 11440 6160 8800 8736.64 5.39 0 24800 9080 8940 8770 8630 8460 9010 8700 381 2640 500 6680 10 1 76196183 6667 -5.72 2.11 12 0.28 -1530.00 4156.00 10900 20240603 -19.72 7060 20241230 23.94 9040 -3.21 20250409 7520 16.36 20250102 10900 -19.72 20240603 7060 23.94 20241230 0.04 Y 032350 500 380 억 4109002 N N 16892 N 00 N
3 20250414 150401 57 100.00 KOSPI 일반서비스 N N N N N 8770 -30 5 -0.34 1644482020 188275 87.08 8730 8860 8650 11440 6160 8800 8734.47 5.39 0 13261 9080 8940 8770 8630 8460 9010 8700 381 2640 500 6680 10 1 76196183 6682 -5.73 2.11 12 0.25 -1530.00 4156.00 10900 20240603 -19.54 7060 20241230 24.22 9040 -2.99 20250409 7520 16.62 20250102 10900 -19.54 20240603 7060 24.22 20241230 0.04 Y 032350 500 380 억 4109002 N N 17009 N 00 N
4 20250414 140400 57 100.00 KOSPI 일반서비스 N N N N N 8780 -20 5 -0.23 1326967100 152212 70.40 8730 8790 8650 11440 6160 8800 8717.89 5.39 0 6946 9080 8940 8770 8630 8460 9010 8700 381 2640 500 6680 10 1 76196183 6690 -5.74 2.11 12 0.20 -1530.00 4156.00 10900 20240603 -19.45 7060 20241230 24.36 9040 -2.88 20250409 7520 16.76 20250102 10900 -19.45 20240603 7060 24.36 20241230 0.04 Y 032350 500 380 억 4109002 N N 17009 N 00 N
5 20250414 130400 57 100.00 KOSPI 일반서비스 N N N N N 8750 -50 5 -0.57 1103891290 126755 58.62 8730 8780 8650 11440 6160 8800 8708.86 5.39 0 5373 9080 8940 8770 8630 8460 9010 8700 381 2640 500 6680 10 1 76196183 6667 -5.72 2.11 12 0.17 -1530.00 4156.00 10900 20240603 -19.72 7060 20241230 23.94 9040 -3.21 20250409 7520 16.36 20250102 10900 -19.72 20240603 7060 23.94 20241230 0.04 Y 032350 500 380 억 4109002 N N 17009 N 00 N
6 20250414 120401 57 100.00 KOSPI 일반서비스 N N N N N 8740 -60 5 -0.68 951262605 109293 50.55 8730 8780 8650 11440 6160 8800 8703.78 5.39 0 3853 9080 8940 8770 8630 8460 9010 8700 381 2640 500 6680 10 1 76196183 6660 -5.71 2.10 12 0.14 -1530.00 4156.00 10900 20240603 -19.82 7060 20241230 23.80 9040 -3.32 20250409 7520 16.22 20250102 10900 -19.82 20240603 7060 23.80 20241230 0.04 Y 032350 500 380 억 4109002 N N 17009 N 00 N
7 20250414 110359 57 100.00 KOSPI 일반서비스 N N N N N 8700 -100 5 -1.14 785356310 90269 41.75 8730 8780 8650 11440 6160 8800 8700.18 5.39 0 -1601 9080 8940 8770 8630 8460 9010 8700 381 2640 500 6680 10 1 76196183 6629 -5.69 2.09 12 0.12 -1530.00 4156.00 10900 20240603 -20.18 7060 20241230 23.23 9040 -3.76 20250409 7520 15.69 20250102 10900 -20.18 20240603 7060 23.23 20241230 0.04 Y 032350 500 380 억 4109002 N N 17009 N 00 N
8 20250414 100400 57 100.00 KOSPI 일반서비스 N N N N N 8680 -120 5 -1.36 593647605 68185 31.54 8730 8780 8650 11440 6160 8800 8706.43 5.39 0 473 9080 8940 8770 8630 8460 9010 8700 381 2640 500 6680 10 1 76196183 6614 -5.67 2.09 12 0.09 -1530.00 4156.00 10900 20240603 -20.37 7060 20241230 22.95 9040 -3.98 20250409 7520 15.43 20250102 10900 -20.37 20240603 7060 22.95 20241230 0.04 Y 032350 500 380 억 4109002 N N 17009 N 00 N
9 20250414 090401 57 100.00 KOSPI 일반서비스 N N N N N 8720 -80 5 -0.91 95285145 10908 5.04 8730 8750 8710 11440 6160 8800 8735.35 5.39 0 499 9080 8940 8770 8630 8460 9010 8700 381 2640 500 6680 10 1 76196183 6644 -5.70 2.10 12 0.01 -1530.00 4156.00 10900 20240603 -20.00 7060 20241230 23.51 9040 -3.54 20250409 7520 15.96 20250102 10900 -20.00 20240603 7060 23.51 20241230 0.04 Y 032350 500 380 억 4109002 N N 17009 N 00 N
10 20250411 160357 57 100.00 KOSPI 일반서비스 N N N N N 8800 60 2 0.69 1888659380 216220 45.00 8660 8910 8600 11360 6120 8740 8734.89 5.39 0 12363 9366 9052 8726 8412 8086 8890 8250 381 2620 500 6640 10 1 76196183 6705 -5.75 2.12 12 0.28 -1530.00 4156.00 10900 20240603 -19.27 7060 20241230 24.65 9040 -2.65 20250409 7520 17.02 20250102 10900 -19.27 20240603 7060 24.65 20241230 0.03 Y 032350 500 380 억 4104046 N N 17009 N 00 N
11 20250411 150400 57 100.00 KOSPI 일반서비스 N N N N N 8730 -10 5 -0.11 1669309440 191238 39.80 8660 8910 8600 11360 6120 8740 8728.96 5.39 0 21166 9366 9052 8726 8412 8086 8890 8250 381 2620 500 6640 10 1 76196183 6652 -5.71 2.10 12 0.25 -1530.00 4156.00 10900 20240603 -19.91 7060 20241230 23.65 9040 -3.43 20250409 7520 16.09 20250102 10900 -19.91 20240603 7060 23.65 20241230 0.03 Y 032350 500 380 억 4104046 N N 74841 N 00 N
12 20250411 140400 57 100.00 KOSPI 일반서비스 N N N N N 8700 -40 5 -0.46 1382723970 158375 32.96 8660 8910 8600 11360 6120 8740 8730.70 5.39 0 13304 9366 9052 8726 8412 8086 8890 8250 381 2620 500 6640 10 1 76196183 6629 -5.69 2.09 12 0.21 -1530.00 4156.00 10900 20240603 -20.18 7060 20241230 23.23 9040 -3.76 20250409 7520 15.69 20250102 10900 -20.18 20240603 7060 23.23 20241230 0.03 Y 032350 500 380 억 4104046 N N 74841 N 00 N