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
214320/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
20250414,160914,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17200,230,2,1.36,320012540,18712,39.65,17070,17200,16980,22050,11880,16970,17100.99,25.47,0,3454,17176,17072,16936,16832,16696,17125,16885,200,5080,500,13230,10,1,40000000,6880,6.86,0.69,12,0.05,2506.00,25050.00,24300,20240503,-29.22,16290,20250409,5.59,19470,-11.66,20250102,16290,5.59,20250409,24300,-29.22,20240503,16290,5.59,20250409,0.18,Y,214320,500,200 억,,10188627,N,N,599,N,00,N
20250414,150922,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17110,140,2,0.82,307404960,17978,38.10,17070,17190,16980,22050,11880,16970,17098.95,25.47,0,3226,17176,17072,16936,16832,16696,17125,16885,200,5080,500,13230,10,1,40000000,6844,6.83,0.68,12,0.04,2506.00,25050.00,24300,20240503,-29.59,16290,20250409,5.03,19470,-12.12,20250102,16290,5.03,20250409,24300,-29.59,20240503,16290,5.03,20250409,0.18,Y,214320,500,200 억,,10188627,N,N,559,N,00,N
20250414,140921,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17090,120,2,0.71,261121670,15274,32.37,17070,17190,16980,22050,11880,16970,17095.83,25.47,0,2340,17176,17072,16936,16832,16696,17125,16885,200,5080,500,13230,10,1,40000000,6836,6.82,0.68,12,0.04,2506.00,25050.00,24300,20240503,-29.67,16290,20250409,4.91,19470,-12.22,20250102,16290,4.91,20250409,24300,-29.67,20240503,16290,4.91,20250409,0.18,Y,214320,500,200 억,,10188627,N,N,559,N,00,N
20250414,130919,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17190,220,2,1.30,215312260,12599,26.70,17070,17190,16980,22050,11880,16970,17089.63,25.47,0,2491,17176,17072,16936,16832,16696,17125,16885,200,5080,500,13230,10,1,40000000,6876,6.86,0.69,12,0.03,2506.00,25050.00,24300,20240503,-29.26,16290,20250409,5.52,19470,-11.71,20250102,16290,5.52,20250409,24300,-29.26,20240503,16290,5.52,20250409,0.18,Y,214320,500,200 억,,10188627,N,N,559,N,00,N
20250414,120922,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17170,200,2,1.18,182578165,10690,22.65,17070,17170,16980,22050,11880,16970,17079.34,25.47,0,1603,17176,17072,16936,16832,16696,17125,16885,200,5080,500,13230,10,1,40000000,6868,6.85,0.69,12,0.03,2506.00,25050.00,24300,20240503,-29.34,16290,20250409,5.40,19470,-11.81,20250102,16290,5.40,20250409,24300,-29.34,20240503,16290,5.40,20250409,0.18,Y,214320,500,200 억,,10188627,N,N,559,N,00,N
20250414,110917,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17050,80,2,0.47,137123090,8032,17.02,17070,17110,16980,22050,11880,16970,17072.10,25.47,0,-755,17176,17072,16936,16832,16696,17125,16885,200,5080,500,13230,10,1,40000000,6820,6.80,0.68,12,0.02,2506.00,25050.00,24300,20240503,-29.84,16290,20250409,4.67,19470,-12.43,20250102,16290,4.67,20250409,24300,-29.84,20240503,16290,4.67,20250409,0.18,Y,214320,500,200 억,,10188627,N,N,559,N,00,N
20250414,100919,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17060,90,2,0.53,124277310,7279,15.43,17070,17110,16980,22050,11880,16970,17073.40,25.47,0,-772,17176,17072,16936,16832,16696,17125,16885,200,5080,500,13230,10,1,40000000,6824,6.81,0.68,12,0.02,2506.00,25050.00,24300,20240503,-29.79,16290,20250409,4.73,19470,-12.38,20250102,16290,4.73,20250409,24300,-29.79,20240503,16290,4.73,20250409,0.18,Y,214320,500,200 억,,10188627,N,N,559,N,00,N
20250414,090920,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17070,100,2,0.59,19883290,1166,2.47,17070,17090,16980,22050,11880,16970,17052.56,25.47,0,-619,17176,17072,16936,16832,16696,17125,16885,200,5080,500,13230,10,1,40000000,6828,6.81,0.68,12,0.00,2506.00,25050.00,24300,20240503,-29.75,16290,20250409,4.79,19470,-12.33,20250102,16290,4.79,20250409,24300,-29.75,20240503,16290,4.79,20250409,0.18,Y,214320,500,200 억,,10188627,N,N,559,N,00,N
20250411,160910,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16970,-170,5,-0.99,794790290,47006,82.33,16910,17040,16800,22250,12000,17140,16908.26,25.50,0,-12743,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6788,6.77,0.68,12,0.12,2506.00,25050.00,24300,20240503,-30.16,16290,20250409,4.17,19470,-12.84,20250102,16290,4.17,20250409,24300,-30.16,20240503,16290,4.17,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,559,N,00,N
20250411,150918,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16910,-230,5,-1.34,728147220,43067,75.43,16910,17040,16800,22250,12000,17140,16907.31,25.50,0,-12136,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6764,6.75,0.68,12,0.11,2506.00,25050.00,24300,20240503,-30.41,16290,20250409,3.81,19470,-13.15,20250102,16290,3.81,20250409,24300,-30.41,20240503,16290,3.81,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,N,00,N
20250411,140917,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16930,-210,5,-1.23,550163215,32552,57.02,16910,17040,16800,22250,12000,17140,16901.06,25.50,0,-9462,17560,17350,16980,16770,16400,17455,16875,200,5110,500,13360,10,1,40000000,6772,6.76,0.68,12,0.08,2506.00,25050.00,24300,20240503,-30.33,16290,20250409,3.93,19470,-13.05,20250102,16290,3.93,20250409,24300,-30.33,20240503,16290,3.93,20250409,0.18,Y,214320,500,200 억,,10199494,N,N,1310,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 160914 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17200 230 2 1.36 320012540 18712 39.65 17070 17200 16980 22050 11880 16970 17100.99 25.47 0 3454 17176 17072 16936 16832 16696 17125 16885 200 5080 500 13230 10 1 40000000 6880 6.86 0.69 12 0.05 2506.00 25050.00 24300 20240503 -29.22 16290 20250409 5.59 19470 -11.66 20250102 16290 5.59 20250409 24300 -29.22 20240503 16290 5.59 20250409 0.18 Y 214320 500 200 억 10188627 N N 599 N 00 N
3 20250414 150922 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17110 140 2 0.82 307404960 17978 38.10 17070 17190 16980 22050 11880 16970 17098.95 25.47 0 3226 17176 17072 16936 16832 16696 17125 16885 200 5080 500 13230 10 1 40000000 6844 6.83 0.68 12 0.04 2506.00 25050.00 24300 20240503 -29.59 16290 20250409 5.03 19470 -12.12 20250102 16290 5.03 20250409 24300 -29.59 20240503 16290 5.03 20250409 0.18 Y 214320 500 200 억 10188627 N N 559 N 00 N
4 20250414 140921 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17090 120 2 0.71 261121670 15274 32.37 17070 17190 16980 22050 11880 16970 17095.83 25.47 0 2340 17176 17072 16936 16832 16696 17125 16885 200 5080 500 13230 10 1 40000000 6836 6.82 0.68 12 0.04 2506.00 25050.00 24300 20240503 -29.67 16290 20250409 4.91 19470 -12.22 20250102 16290 4.91 20250409 24300 -29.67 20240503 16290 4.91 20250409 0.18 Y 214320 500 200 억 10188627 N N 559 N 00 N
5 20250414 130919 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17190 220 2 1.30 215312260 12599 26.70 17070 17190 16980 22050 11880 16970 17089.63 25.47 0 2491 17176 17072 16936 16832 16696 17125 16885 200 5080 500 13230 10 1 40000000 6876 6.86 0.69 12 0.03 2506.00 25050.00 24300 20240503 -29.26 16290 20250409 5.52 19470 -11.71 20250102 16290 5.52 20250409 24300 -29.26 20240503 16290 5.52 20250409 0.18 Y 214320 500 200 억 10188627 N N 559 N 00 N
6 20250414 120922 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17170 200 2 1.18 182578165 10690 22.65 17070 17170 16980 22050 11880 16970 17079.34 25.47 0 1603 17176 17072 16936 16832 16696 17125 16885 200 5080 500 13230 10 1 40000000 6868 6.85 0.69 12 0.03 2506.00 25050.00 24300 20240503 -29.34 16290 20250409 5.40 19470 -11.81 20250102 16290 5.40 20250409 24300 -29.34 20240503 16290 5.40 20250409 0.18 Y 214320 500 200 억 10188627 N N 559 N 00 N
7 20250414 110917 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17050 80 2 0.47 137123090 8032 17.02 17070 17110 16980 22050 11880 16970 17072.10 25.47 0 -755 17176 17072 16936 16832 16696 17125 16885 200 5080 500 13230 10 1 40000000 6820 6.80 0.68 12 0.02 2506.00 25050.00 24300 20240503 -29.84 16290 20250409 4.67 19470 -12.43 20250102 16290 4.67 20250409 24300 -29.84 20240503 16290 4.67 20250409 0.18 Y 214320 500 200 억 10188627 N N 559 N 00 N
8 20250414 100919 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17060 90 2 0.53 124277310 7279 15.43 17070 17110 16980 22050 11880 16970 17073.40 25.47 0 -772 17176 17072 16936 16832 16696 17125 16885 200 5080 500 13230 10 1 40000000 6824 6.81 0.68 12 0.02 2506.00 25050.00 24300 20240503 -29.79 16290 20250409 4.73 19470 -12.38 20250102 16290 4.73 20250409 24300 -29.79 20240503 16290 4.73 20250409 0.18 Y 214320 500 200 억 10188627 N N 559 N 00 N
9 20250414 090920 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17070 100 2 0.59 19883290 1166 2.47 17070 17090 16980 22050 11880 16970 17052.56 25.47 0 -619 17176 17072 16936 16832 16696 17125 16885 200 5080 500 13230 10 1 40000000 6828 6.81 0.68 12 0.00 2506.00 25050.00 24300 20240503 -29.75 16290 20250409 4.79 19470 -12.33 20250102 16290 4.79 20250409 24300 -29.75 20240503 16290 4.79 20250409 0.18 Y 214320 500 200 억 10188627 N N 559 N 00 N
10 20250411 160910 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16970 -170 5 -0.99 794790290 47006 82.33 16910 17040 16800 22250 12000 17140 16908.26 25.50 0 -12743 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6788 6.77 0.68 12 0.12 2506.00 25050.00 24300 20240503 -30.16 16290 20250409 4.17 19470 -12.84 20250102 16290 4.17 20250409 24300 -30.16 20240503 16290 4.17 20250409 0.18 Y 214320 500 200 억 10199494 N N 559 N 00 N
11 20250411 150918 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16910 -230 5 -1.34 728147220 43067 75.43 16910 17040 16800 22250 12000 17140 16907.31 25.50 0 -12136 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6764 6.75 0.68 12 0.11 2506.00 25050.00 24300 20240503 -30.41 16290 20250409 3.81 19470 -13.15 20250102 16290 3.81 20250409 24300 -30.41 20240503 16290 3.81 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N
12 20250411 140917 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16930 -210 5 -1.23 550163215 32552 57.02 16910 17040 16800 22250 12000 17140 16901.06 25.50 0 -9462 17560 17350 16980 16770 16400 17455 16875 200 5110 500 13360 10 1 40000000 6772 6.76 0.68 12 0.08 2506.00 25050.00 24300 20240503 -30.33 16290 20250409 3.93 19470 -13.05 20250102 16290 3.93 20250409 24300 -30.33 20240503 16290 3.93 20250409 0.18 Y 214320 500 200 억 10199494 N N 1310 N 00 N