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
034310/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
20250414,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-60,5,-0.55,210638305,19448,92.53,10860,10930,10760,14110,7610,10860,10830.85,11.92,0,-8005,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4010,8.52,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,672,N,00,N
20250414,150413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-20,5,-0.18,206263275,19043,90.60,10860,10930,10760,14110,7610,10860,10831.45,11.92,0,-7833,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4025,8.55,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,140413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,20,2,0.18,182044715,16811,79.98,10860,10930,10760,14110,7610,10860,10828.90,11.92,0,-6031,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4040,8.58,0.51,12,0.05,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,130413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,0,3,0.00,160473185,14825,70.53,10860,10930,10760,14110,7610,10860,10824.50,11.92,0,-5815,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4032,8.56,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,-80,5,-0.74,131111380,12110,57.61,10860,10930,10760,14110,7610,10860,10826.70,11.92,0,-4698,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4002,8.50,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.72,9950,20240805,8.34,11770,-8.41,20250226,10310,4.56,20250407,12790,-15.72,20240419,9950,8.34,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,110411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-100,5,-0.92,126811450,11711,55.72,10860,10930,10760,14110,7610,10860,10828.40,11.92,0,-4508,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,3995,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.87,9950,20240805,8.14,11770,-8.58,20250226,10310,4.36,20250407,12790,-15.87,20240419,9950,8.14,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,100413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-20,5,-0.18,46165850,4242,20.18,10860,10930,10840,14110,7610,10860,10883.04,11.92,0,-819,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4025,8.55,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,10,2,0.09,1380070,127,0.60,10860,10900,10860,14110,7610,10860,10866.69,11.92,0,11,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4036,8.57,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12790,-15.01,20240419,9950,9.25,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250411,160409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,10,2,0.09,227928800,21019,38.39,10800,10890,10760,14100,7600,10850,10843.94,11.91,0,6231,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4032,8.56,0.51,12,0.06,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,237,N,00,N
20250411,150412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,0,3,0.00,200474190,18486,33.77,10800,10890,10760,14100,7600,10850,10844.65,11.91,0,5099,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
20250411,140412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,0,3,0.00,195536440,18031,32.94,10800,10890,10760,14100,7600,10850,10844.46,11.91,0,4865,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,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 160411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10800 -60 5 -0.55 210638305 19448 92.53 10860 10930 10760 14110 7610 10860 10830.85 11.92 0 -8005 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4010 8.52 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.56 9950 20240805 8.54 11770 -8.24 20250226 10310 4.75 20250407 12790 -15.56 20240419 9950 8.54 20240805 0.10 Y 034310 500 189 억 4427282 N N 672 N 00 N
3 20250414 150413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10840 -20 5 -0.18 206263275 19043 90.60 10860 10930 10760 14110 7610 10860 10831.45 11.92 0 -7833 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4025 8.55 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.25 9950 20240805 8.94 11770 -7.90 20250226 10310 5.14 20250407 12790 -15.25 20240419 9950 8.94 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N
4 20250414 140413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10880 20 2 0.18 182044715 16811 79.98 10860 10930 10760 14110 7610 10860 10828.90 11.92 0 -6031 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4040 8.58 0.51 12 0.05 1268.00 21229.00 12790 20240419 -14.93 9950 20240805 9.35 11770 -7.56 20250226 10310 5.53 20250407 12790 -14.93 20240419 9950 9.35 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N
5 20250414 130413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 0 3 0.00 160473185 14825 70.53 10860 10930 10760 14110 7610 10860 10824.50 11.92 0 -5815 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4032 8.56 0.51 12 0.04 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10310 5.33 20250407 12790 -15.09 20240419 9950 9.15 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N
6 20250414 120414 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10780 -80 5 -0.74 131111380 12110 57.61 10860 10930 10760 14110 7610 10860 10826.70 11.92 0 -4698 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4002 8.50 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.72 9950 20240805 8.34 11770 -8.41 20250226 10310 4.56 20250407 12790 -15.72 20240419 9950 8.34 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N
7 20250414 110411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10760 -100 5 -0.92 126811450 11711 55.72 10860 10930 10760 14110 7610 10860 10828.40 11.92 0 -4508 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 3995 8.49 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.87 9950 20240805 8.14 11770 -8.58 20250226 10310 4.36 20250407 12790 -15.87 20240419 9950 8.14 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N
8 20250414 100413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10840 -20 5 -0.18 46165850 4242 20.18 10860 10930 10840 14110 7610 10860 10883.04 11.92 0 -819 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4025 8.55 0.51 12 0.01 1268.00 21229.00 12790 20240419 -15.25 9950 20240805 8.94 11770 -7.90 20250226 10310 5.14 20250407 12790 -15.25 20240419 9950 8.94 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N
9 20250414 090413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10870 10 2 0.09 1380070 127 0.60 10860 10900 10860 14110 7610 10860 10866.69 11.92 0 11 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4036 8.57 0.51 12 0.00 1268.00 21229.00 12790 20240419 -15.01 9950 20240805 9.25 11770 -7.65 20250226 10310 5.43 20250407 12790 -15.01 20240419 9950 9.25 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N
10 20250411 160409 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 10 2 0.09 227928800 21019 38.39 10800 10890 10760 14100 7600 10850 10843.94 11.91 0 6231 11083 10966 10783 10666 10483 11025 10725 189 3250 500 8020 10 1 37128442 4032 8.56 0.51 12 0.06 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10310 5.33 20250407 12790 -15.09 20240419 9950 9.15 20240805 0.10 Y 034310 500 189 억 4420771 N N 237 N 00 N
11 20250411 150412 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10850 0 3 0.00 200474190 18486 33.77 10800 10890 10760 14100 7600 10850 10844.65 11.91 0 5099 11083 10966 10783 10666 10483 11025 10725 189 3250 500 8020 10 1 37128442 4028 8.56 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.17 9950 20240805 9.05 11770 -7.82 20250226 10310 5.24 20250407 12790 -15.17 20240419 9950 9.05 20240805 0.10 Y 034310 500 189 억 4420771 N N 1141 N 00 N
12 20250411 140412 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10850 0 3 0.00 195536440 18031 32.94 10800 10890 10760 14100 7600 10850 10844.46 11.91 0 4865 11083 10966 10783 10666 10483 11025 10725 189 3250 500 8020 10 1 37128442 4028 8.56 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.17 9950 20240805 9.05 11770 -7.82 20250226 10310 5.24 20250407 12790 -15.17 20240419 9950 9.05 20240805 0.10 Y 034310 500 189 억 4420771 N N 1141 N 00 N