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
284740/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
20250414,161026,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21000,100,2,0.48,237543650,11373,67.50,20900,21100,20700,27150,14650,20900,20886.63,6.97,0,3320,21466,21182,20616,20332,19766,21325,20475,22,6250,100,15460,50,1,22437330,4712,3.85,0.50,12,0.05,5456.00,42010.00,24400,20240627,-13.93,18900,20250203,11.11,23000,-8.70,20250228,18900,11.11,20250203,24400,-13.93,20240627,18900,11.11,20250203,0.18,Y,284740,100,22 억,,1563468,N,N,26,N,00,N
20250414,151034,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21000,100,2,0.48,208257100,9979,59.23,20900,21100,20700,27150,14650,20900,20869.54,6.97,0,3029,21466,21182,20616,20332,19766,21325,20475,22,6250,100,15460,50,1,22437330,4712,3.85,0.50,12,0.04,5456.00,42010.00,24400,20240627,-13.93,18900,20250203,11.11,23000,-8.70,20250228,18900,11.11,20250203,24400,-13.93,20240627,18900,11.11,20250203,0.18,Y,284740,100,22 억,,1563468,N,N,24,N,00,N
20250414,141034,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20850,-50,5,-0.24,165204750,7922,47.02,20900,21100,20700,27150,14650,20900,20853.92,6.97,0,2850,21466,21182,20616,20332,19766,21325,20475,22,6250,100,15460,50,1,22437330,4678,3.82,0.50,12,0.04,5456.00,42010.00,24400,20240627,-14.55,18900,20250203,10.32,23000,-9.35,20250228,18900,10.32,20250203,24400,-14.55,20240627,18900,10.32,20250203,0.18,Y,284740,100,22 억,,1563468,N,N,24,N,00,N
20250414,131032,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,0,3,0.00,128339900,6149,36.49,20900,21100,20700,27150,14650,20900,20871.67,6.97,0,2276,21466,21182,20616,20332,19766,21325,20475,22,6250,100,15460,50,1,22437330,4689,3.83,0.50,12,0.03,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.18,Y,284740,100,22 억,,1563468,N,N,24,N,00,N
20250414,121034,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,0,3,0.00,125767600,6026,35.76,20900,21100,20700,27150,14650,20900,20870.83,6.97,0,2280,21466,21182,20616,20332,19766,21325,20475,22,6250,100,15460,50,1,22437330,4689,3.83,0.50,12,0.03,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.18,Y,284740,100,22 억,,1563468,N,N,24,N,00,N
20250414,111029,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,0,3,0.00,115776600,5548,32.93,20900,21100,20700,27150,14650,20900,20868.17,6.97,0,2253,21466,21182,20616,20332,19766,21325,20475,22,6250,100,15460,50,1,22437330,4689,3.83,0.50,12,0.02,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.18,Y,284740,100,22 억,,1563468,N,N,24,N,00,N
20250414,101031,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20850,-50,5,-0.24,84662800,4052,24.05,20900,21100,20750,27150,14650,20900,20894.08,6.97,0,1708,21466,21182,20616,20332,19766,21325,20475,22,6250,100,15460,50,1,22437330,4678,3.82,0.50,12,0.02,5456.00,42010.00,24400,20240627,-14.55,18900,20250203,10.32,23000,-9.35,20250228,18900,10.32,20250203,24400,-14.55,20240627,18900,10.32,20250203,0.18,Y,284740,100,22 억,,1563468,N,N,24,N,00,N
20250414,091032,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20950,50,2,0.24,8549350,410,2.43,20900,21100,20750,27150,14650,20900,20852.07,6.97,0,51,21466,21182,20616,20332,19766,21325,20475,22,6250,100,15460,50,1,22437330,4701,3.84,0.50,12,0.00,5456.00,42010.00,24400,20240627,-14.14,18900,20250203,10.85,23000,-8.91,20250228,18900,10.85,20250203,24400,-14.14,20240627,18900,10.85,20250203,0.18,Y,284740,100,22 억,,1563468,N,N,24,N,00,N
20250411,161021,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,650,2,3.21,346405925,16848,42.34,20150,20900,20050,26300,14200,20250,20560.66,6.96,0,889,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4689,3.83,0.50,12,0.08,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,24,N,00,N
20250411,151030,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20700,450,2,2.22,328711075,15999,40.21,20150,20900,20050,26300,14200,20250,20545.73,6.96,0,628,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4645,3.79,0.49,12,0.07,5456.00,42010.00,24400,20240627,-15.16,18900,20250203,9.52,23000,-10.00,20250228,18900,9.52,20250203,24400,-15.16,20240627,18900,9.52,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,N,00,N
20250411,141028,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20800,550,2,2.72,301335125,14684,36.90,20150,20800,20050,26300,14200,20250,20521.32,6.96,0,864,20623,20436,20213,20026,19803,20530,20120,22,6050,100,14980,50,1,22437330,4667,3.81,0.50,12,0.07,5456.00,42010.00,24400,20240627,-14.75,18900,20250203,10.05,23000,-9.57,20250228,18900,10.05,20250203,24400,-14.75,20240627,18900,10.05,20250203,0.18,Y,284740,100,22 억,,1562724,N,N,35,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 161026 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21000 100 2 0.48 237543650 11373 67.50 20900 21100 20700 27150 14650 20900 20886.63 6.97 0 3320 21466 21182 20616 20332 19766 21325 20475 22 6250 100 15460 50 1 22437330 4712 3.85 0.50 12 0.05 5456.00 42010.00 24400 20240627 -13.93 18900 20250203 11.11 23000 -8.70 20250228 18900 11.11 20250203 24400 -13.93 20240627 18900 11.11 20250203 0.18 Y 284740 100 22 억 1563468 N N 26 N 00 N
3 20250414 151034 55 60.00 KOSPI 일반서비스 N N N Y 60 N 21000 100 2 0.48 208257100 9979 59.23 20900 21100 20700 27150 14650 20900 20869.54 6.97 0 3029 21466 21182 20616 20332 19766 21325 20475 22 6250 100 15460 50 1 22437330 4712 3.85 0.50 12 0.04 5456.00 42010.00 24400 20240627 -13.93 18900 20250203 11.11 23000 -8.70 20250228 18900 11.11 20250203 24400 -13.93 20240627 18900 11.11 20250203 0.18 Y 284740 100 22 억 1563468 N N 24 N 00 N
4 20250414 141034 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20850 -50 5 -0.24 165204750 7922 47.02 20900 21100 20700 27150 14650 20900 20853.92 6.97 0 2850 21466 21182 20616 20332 19766 21325 20475 22 6250 100 15460 50 1 22437330 4678 3.82 0.50 12 0.04 5456.00 42010.00 24400 20240627 -14.55 18900 20250203 10.32 23000 -9.35 20250228 18900 10.32 20250203 24400 -14.55 20240627 18900 10.32 20250203 0.18 Y 284740 100 22 억 1563468 N N 24 N 00 N
5 20250414 131032 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20900 0 3 0.00 128339900 6149 36.49 20900 21100 20700 27150 14650 20900 20871.67 6.97 0 2276 21466 21182 20616 20332 19766 21325 20475 22 6250 100 15460 50 1 22437330 4689 3.83 0.50 12 0.03 5456.00 42010.00 24400 20240627 -14.34 18900 20250203 10.58 23000 -9.13 20250228 18900 10.58 20250203 24400 -14.34 20240627 18900 10.58 20250203 0.18 Y 284740 100 22 억 1563468 N N 24 N 00 N
6 20250414 121034 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20900 0 3 0.00 125767600 6026 35.76 20900 21100 20700 27150 14650 20900 20870.83 6.97 0 2280 21466 21182 20616 20332 19766 21325 20475 22 6250 100 15460 50 1 22437330 4689 3.83 0.50 12 0.03 5456.00 42010.00 24400 20240627 -14.34 18900 20250203 10.58 23000 -9.13 20250228 18900 10.58 20250203 24400 -14.34 20240627 18900 10.58 20250203 0.18 Y 284740 100 22 억 1563468 N N 24 N 00 N
7 20250414 111029 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20900 0 3 0.00 115776600 5548 32.93 20900 21100 20700 27150 14650 20900 20868.17 6.97 0 2253 21466 21182 20616 20332 19766 21325 20475 22 6250 100 15460 50 1 22437330 4689 3.83 0.50 12 0.02 5456.00 42010.00 24400 20240627 -14.34 18900 20250203 10.58 23000 -9.13 20250228 18900 10.58 20250203 24400 -14.34 20240627 18900 10.58 20250203 0.18 Y 284740 100 22 억 1563468 N N 24 N 00 N
8 20250414 101031 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20850 -50 5 -0.24 84662800 4052 24.05 20900 21100 20750 27150 14650 20900 20894.08 6.97 0 1708 21466 21182 20616 20332 19766 21325 20475 22 6250 100 15460 50 1 22437330 4678 3.82 0.50 12 0.02 5456.00 42010.00 24400 20240627 -14.55 18900 20250203 10.32 23000 -9.35 20250228 18900 10.32 20250203 24400 -14.55 20240627 18900 10.32 20250203 0.18 Y 284740 100 22 억 1563468 N N 24 N 00 N
9 20250414 091032 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20950 50 2 0.24 8549350 410 2.43 20900 21100 20750 27150 14650 20900 20852.07 6.97 0 51 21466 21182 20616 20332 19766 21325 20475 22 6250 100 15460 50 1 22437330 4701 3.84 0.50 12 0.00 5456.00 42010.00 24400 20240627 -14.14 18900 20250203 10.85 23000 -8.91 20250228 18900 10.85 20250203 24400 -14.14 20240627 18900 10.85 20250203 0.18 Y 284740 100 22 억 1563468 N N 24 N 00 N
10 20250411 161021 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20900 650 2 3.21 346405925 16848 42.34 20150 20900 20050 26300 14200 20250 20560.66 6.96 0 889 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4689 3.83 0.50 12 0.08 5456.00 42010.00 24400 20240627 -14.34 18900 20250203 10.58 23000 -9.13 20250228 18900 10.58 20250203 24400 -14.34 20240627 18900 10.58 20250203 0.18 Y 284740 100 22 억 1562724 N N 24 N 00 N
11 20250411 151030 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20700 450 2 2.22 328711075 15999 40.21 20150 20900 20050 26300 14200 20250 20545.73 6.96 0 628 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4645 3.79 0.49 12 0.07 5456.00 42010.00 24400 20240627 -15.16 18900 20250203 9.52 23000 -10.00 20250228 18900 9.52 20250203 24400 -15.16 20240627 18900 9.52 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N
12 20250411 141028 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20800 550 2 2.72 301335125 14684 36.90 20150 20800 20050 26300 14200 20250 20521.32 6.96 0 864 20623 20436 20213 20026 19803 20530 20120 22 6050 100 14980 50 1 22437330 4667 3.81 0.50 12 0.07 5456.00 42010.00 24400 20240627 -14.75 18900 20250203 10.05 23000 -9.57 20250228 18900 10.05 20250203 24400 -14.75 20240627 18900 10.05 20250203 0.18 Y 284740 100 22 억 1562724 N N 35 N 00 N