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
344820/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
20250414,161117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30150,-450,5,-1.47,780006575,25822,203.23,30600,30750,30000,39750,21450,30600,30207.18,9.72,0,-4099,31033,30816,30483,30266,29933,30650,30100,160,9150,1000,23250,50,1,15970512,4815,13.03,0.32,12,0.16,2314.00,93300.00,42950,20240718,-29.80,29300,20250407,2.90,37800,-20.24,20250107,29300,2.90,20250407,42950,-29.80,20240718,29300,2.90,20250407,0.47,Y,344820,1000,159 억,,1552361,N,N,50,N,00,N
20250414,151126,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30100,-500,5,-1.63,682321175,22573,177.66,30600,30750,30000,39750,21450,30600,30227.31,9.72,0,-3587,31033,30816,30483,30266,29933,30650,30100,160,9150,1000,23250,50,1,15970512,4807,13.01,0.32,12,0.14,2314.00,93300.00,42950,20240718,-29.92,29300,20250407,2.73,37800,-20.37,20250107,29300,2.73,20250407,42950,-29.92,20240718,29300,2.73,20250407,0.47,Y,344820,1000,159 억,,1552361,N,N,292,N,00,N
20250414,141126,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30150,-450,5,-1.47,468971875,15480,121.83,30600,30750,30050,39750,21450,30600,30295.34,9.72,0,-2631,31033,30816,30483,30266,29933,30650,30100,160,9150,1000,23250,50,1,15970512,4815,13.03,0.32,12,0.10,2314.00,93300.00,42950,20240718,-29.80,29300,20250407,2.90,37800,-20.24,20250107,29300,2.90,20250407,42950,-29.80,20240718,29300,2.90,20250407,0.47,Y,344820,1000,159 억,,1552361,N,N,292,N,00,N
20250414,131124,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30150,-450,5,-1.47,430736950,14212,111.85,30600,30750,30050,39750,21450,30600,30307.98,9.72,0,-2539,31033,30816,30483,30266,29933,30650,30100,160,9150,1000,23250,50,1,15970512,4815,13.03,0.32,12,0.09,2314.00,93300.00,42950,20240718,-29.80,29300,20250407,2.90,37800,-20.24,20250107,29300,2.90,20250407,42950,-29.80,20240718,29300,2.90,20250407,0.47,Y,344820,1000,159 억,,1552361,N,N,292,N,00,N
20250414,121127,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30200,-400,5,-1.31,306671675,10095,79.45,30600,30750,30100,39750,21450,30600,30378.57,9.72,0,-2416,31033,30816,30483,30266,29933,30650,30100,160,9150,1000,23250,50,1,15970512,4823,13.05,0.32,12,0.06,2314.00,93300.00,42950,20240718,-29.69,29300,20250407,3.07,37800,-20.11,20250107,29300,3.07,20250407,42950,-29.69,20240718,29300,3.07,20250407,0.47,Y,344820,1000,159 억,,1552361,N,N,292,N,00,N
20250414,111120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30150,-450,5,-1.47,233568525,7673,60.39,30600,30750,30150,39750,21450,30600,30440.31,9.72,0,-1278,31033,30816,30483,30266,29933,30650,30100,160,9150,1000,23250,50,1,15970512,4815,13.03,0.32,12,0.05,2314.00,93300.00,42950,20240718,-29.80,29300,20250407,2.90,37800,-20.24,20250107,29300,2.90,20250407,42950,-29.80,20240718,29300,2.90,20250407,0.47,Y,344820,1000,159 억,,1552361,N,N,292,N,00,N
20250414,101123,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30450,-150,5,-0.49,145827375,4777,37.60,30600,30750,30400,39750,21450,30600,30526.98,9.72,0,256,31033,30816,30483,30266,29933,30650,30100,160,9150,1000,23250,50,1,15970512,4863,13.16,0.33,12,0.03,2314.00,93300.00,42950,20240718,-29.10,29300,20250407,3.92,37800,-19.44,20250107,29300,3.92,20250407,42950,-29.10,20240718,29300,3.92,20250407,0.47,Y,344820,1000,159 억,,1552361,N,N,292,N,00,N
20250414,091124,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30550,-50,5,-0.16,17720450,580,4.56,30600,30750,30450,39750,21450,30600,30552.50,9.72,0,-75,31033,30816,30483,30266,29933,30650,30100,160,9150,1000,23250,50,1,15970512,4879,13.20,0.33,12,0.00,2314.00,93300.00,42950,20240718,-28.87,29300,20250407,4.27,37800,-19.18,20250107,29300,4.27,20250407,42950,-28.87,20240718,29300,4.27,20250407,0.47,Y,344820,1000,159 억,,1552361,N,N,292,N,00,N
20250411,161112,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30600,-100,5,-0.33,384452400,12666,57.90,30700,30700,30150,39900,21500,30700,30353.08,9.73,0,-2425,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4887,13.22,0.33,12,0.08,2314.00,93300.00,42950,20240718,-28.75,29300,20250407,4.44,37800,-19.05,20250107,29300,4.44,20250407,42950,-28.75,20240718,29300,4.44,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,292,N,00,N
20250411,151122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30450,-250,5,-0.81,370102400,12196,55.75,30700,30700,30150,39900,21500,30700,30346.21,9.73,0,-2348,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4863,13.16,0.33,12,0.08,2314.00,93300.00,42950,20240718,-29.10,29300,20250407,3.92,37800,-19.44,20250107,29300,3.92,20250407,42950,-29.10,20240718,29300,3.92,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,N,00,N
20250411,141120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30500,-200,5,-0.65,248566075,8197,37.47,30700,30700,30150,39900,21500,30700,30324.03,9.73,0,-2986,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4871,13.18,0.33,12,0.05,2314.00,93300.00,42950,20240718,-28.99,29300,20250407,4.10,37800,-19.31,20250107,29300,4.10,20250407,42950,-28.99,20240718,29300,4.10,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,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 161117 55 60.00 KOSPI 비금속 N N N Y 60 N 30150 -450 5 -1.47 780006575 25822 203.23 30600 30750 30000 39750 21450 30600 30207.18 9.72 0 -4099 31033 30816 30483 30266 29933 30650 30100 160 9150 1000 23250 50 1 15970512 4815 13.03 0.32 12 0.16 2314.00 93300.00 42950 20240718 -29.80 29300 20250407 2.90 37800 -20.24 20250107 29300 2.90 20250407 42950 -29.80 20240718 29300 2.90 20250407 0.47 Y 344820 1000 159 억 1552361 N N 50 N 00 N
3 20250414 151126 55 60.00 KOSPI 비금속 N N N Y 60 N 30100 -500 5 -1.63 682321175 22573 177.66 30600 30750 30000 39750 21450 30600 30227.31 9.72 0 -3587 31033 30816 30483 30266 29933 30650 30100 160 9150 1000 23250 50 1 15970512 4807 13.01 0.32 12 0.14 2314.00 93300.00 42950 20240718 -29.92 29300 20250407 2.73 37800 -20.37 20250107 29300 2.73 20250407 42950 -29.92 20240718 29300 2.73 20250407 0.47 Y 344820 1000 159 억 1552361 N N 292 N 00 N
4 20250414 141126 55 60.00 KOSPI 비금속 N N N Y 60 N 30150 -450 5 -1.47 468971875 15480 121.83 30600 30750 30050 39750 21450 30600 30295.34 9.72 0 -2631 31033 30816 30483 30266 29933 30650 30100 160 9150 1000 23250 50 1 15970512 4815 13.03 0.32 12 0.10 2314.00 93300.00 42950 20240718 -29.80 29300 20250407 2.90 37800 -20.24 20250107 29300 2.90 20250407 42950 -29.80 20240718 29300 2.90 20250407 0.47 Y 344820 1000 159 억 1552361 N N 292 N 00 N
5 20250414 131124 55 60.00 KOSPI 비금속 N N N Y 60 N 30150 -450 5 -1.47 430736950 14212 111.85 30600 30750 30050 39750 21450 30600 30307.98 9.72 0 -2539 31033 30816 30483 30266 29933 30650 30100 160 9150 1000 23250 50 1 15970512 4815 13.03 0.32 12 0.09 2314.00 93300.00 42950 20240718 -29.80 29300 20250407 2.90 37800 -20.24 20250107 29300 2.90 20250407 42950 -29.80 20240718 29300 2.90 20250407 0.47 Y 344820 1000 159 억 1552361 N N 292 N 00 N
6 20250414 121127 55 60.00 KOSPI 비금속 N N N Y 60 N 30200 -400 5 -1.31 306671675 10095 79.45 30600 30750 30100 39750 21450 30600 30378.57 9.72 0 -2416 31033 30816 30483 30266 29933 30650 30100 160 9150 1000 23250 50 1 15970512 4823 13.05 0.32 12 0.06 2314.00 93300.00 42950 20240718 -29.69 29300 20250407 3.07 37800 -20.11 20250107 29300 3.07 20250407 42950 -29.69 20240718 29300 3.07 20250407 0.47 Y 344820 1000 159 억 1552361 N N 292 N 00 N
7 20250414 111120 55 60.00 KOSPI 비금속 N N N Y 60 N 30150 -450 5 -1.47 233568525 7673 60.39 30600 30750 30150 39750 21450 30600 30440.31 9.72 0 -1278 31033 30816 30483 30266 29933 30650 30100 160 9150 1000 23250 50 1 15970512 4815 13.03 0.32 12 0.05 2314.00 93300.00 42950 20240718 -29.80 29300 20250407 2.90 37800 -20.24 20250107 29300 2.90 20250407 42950 -29.80 20240718 29300 2.90 20250407 0.47 Y 344820 1000 159 억 1552361 N N 292 N 00 N
8 20250414 101123 55 60.00 KOSPI 비금속 N N N Y 60 N 30450 -150 5 -0.49 145827375 4777 37.60 30600 30750 30400 39750 21450 30600 30526.98 9.72 0 256 31033 30816 30483 30266 29933 30650 30100 160 9150 1000 23250 50 1 15970512 4863 13.16 0.33 12 0.03 2314.00 93300.00 42950 20240718 -29.10 29300 20250407 3.92 37800 -19.44 20250107 29300 3.92 20250407 42950 -29.10 20240718 29300 3.92 20250407 0.47 Y 344820 1000 159 억 1552361 N N 292 N 00 N
9 20250414 091124 55 60.00 KOSPI 비금속 N N N Y 60 N 30550 -50 5 -0.16 17720450 580 4.56 30600 30750 30450 39750 21450 30600 30552.50 9.72 0 -75 31033 30816 30483 30266 29933 30650 30100 160 9150 1000 23250 50 1 15970512 4879 13.20 0.33 12 0.00 2314.00 93300.00 42950 20240718 -28.87 29300 20250407 4.27 37800 -19.18 20250107 29300 4.27 20250407 42950 -28.87 20240718 29300 4.27 20250407 0.47 Y 344820 1000 159 억 1552361 N N 292 N 00 N
10 20250411 161112 55 60.00 KOSPI 비금속 N N N Y 60 N 30600 -100 5 -0.33 384452400 12666 57.90 30700 30700 30150 39900 21500 30700 30353.08 9.73 0 -2425 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4887 13.22 0.33 12 0.08 2314.00 93300.00 42950 20240718 -28.75 29300 20250407 4.44 37800 -19.05 20250107 29300 4.44 20250407 42950 -28.75 20240718 29300 4.44 20250407 0.48 Y 344820 1000 159 억 1554379 N N 292 N 00 N
11 20250411 151122 55 60.00 KOSPI 비금속 N N N Y 60 N 30450 -250 5 -0.81 370102400 12196 55.75 30700 30700 30150 39900 21500 30700 30346.21 9.73 0 -2348 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4863 13.16 0.33 12 0.08 2314.00 93300.00 42950 20240718 -29.10 29300 20250407 3.92 37800 -19.44 20250107 29300 3.92 20250407 42950 -29.10 20240718 29300 3.92 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N
12 20250411 141120 55 60.00 KOSPI 비금속 N N N Y 60 N 30500 -200 5 -0.65 248566075 8197 37.47 30700 30700 30150 39900 21500 30700 30324.03 9.73 0 -2986 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4871 13.18 0.33 12 0.05 2314.00 93300.00 42950 20240718 -28.99 29300 20250407 4.10 37800 -19.31 20250107 29300 4.10 20250407 42950 -28.99 20240718 29300 4.10 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N