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
381970/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
20250414,161146,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,-130,5,-0.95,439451110,32645,50.11,13530,13610,13390,17710,9550,13630,13461.51,8.12,0,-12306,13903,13766,13493,13356,13083,13835,13425,241,4080,500,10080,10,1,48182073,6505,14.80,2.88,12,0.07,912.00,4686.00,15000,20240618,-10.00,11100,20240805,21.62,13950,-3.23,20250206,12440,8.52,20250311,15000,-10.00,20240618,11100,21.62,20240805,0.19,Y,381970,500,240 억,,3913799,N,N,6092,N,00,N
20250414,151156,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13430,-200,5,-1.47,386206840,28697,44.05,13530,13610,13390,17710,9550,13630,13458.09,8.12,0,-11005,13903,13766,13493,13356,13083,13835,13425,241,4080,500,10080,10,1,48182073,6471,14.73,2.87,12,0.06,912.00,4686.00,15000,20240618,-10.47,11100,20240805,20.99,13950,-3.73,20250206,12440,7.96,20250311,15000,-10.47,20240618,11100,20.99,20240805,0.19,Y,381970,500,240 억,,3913799,N,N,5873,N,00,N
20250414,141156,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13450,-180,5,-1.32,306308540,22758,34.94,13530,13610,13390,17710,9550,13630,13459.38,8.12,0,-7756,13903,13766,13493,13356,13083,13835,13425,241,4080,500,10080,10,1,48182073,6480,14.75,2.87,12,0.05,912.00,4686.00,15000,20240618,-10.33,11100,20240805,21.17,13950,-3.58,20250206,12440,8.12,20250311,15000,-10.33,20240618,11100,21.17,20240805,0.19,Y,381970,500,240 억,,3913799,N,N,5873,N,00,N
20250414,131153,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-190,5,-1.39,272094450,20217,31.04,13530,13610,13390,17710,9550,13630,13458.70,8.12,0,-6778,13903,13766,13493,13356,13083,13835,13425,241,4080,500,10080,10,1,48182073,6476,14.74,2.87,12,0.04,912.00,4686.00,15000,20240618,-10.40,11100,20240805,21.08,13950,-3.66,20250206,12440,8.04,20250311,15000,-10.40,20240618,11100,21.08,20240805,0.19,Y,381970,500,240 억,,3913799,N,N,5873,N,00,N
20250414,121157,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13410,-220,5,-1.61,214889030,15969,24.51,13530,13610,13390,17710,9550,13630,13456.64,8.12,0,-5237,13903,13766,13493,13356,13083,13835,13425,241,4080,500,10080,10,1,48182073,6461,14.70,2.86,12,0.03,912.00,4686.00,15000,20240618,-10.60,11100,20240805,20.81,13950,-3.87,20250206,12440,7.80,20250311,15000,-10.60,20240618,11100,20.81,20240805,0.19,Y,381970,500,240 억,,3913799,N,N,5873,N,00,N
20250414,111149,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13410,-220,5,-1.61,177578450,13187,20.24,13530,13610,13400,17710,9550,13630,13466.18,8.12,0,-4476,13903,13766,13493,13356,13083,13835,13425,241,4080,500,10080,10,1,48182073,6461,14.70,2.86,12,0.03,912.00,4686.00,15000,20240618,-10.60,11100,20240805,20.81,13950,-3.87,20250206,12440,7.80,20250311,15000,-10.60,20240618,11100,20.81,20240805,0.19,Y,381970,500,240 억,,3913799,N,N,5873,N,00,N
20250414,101152,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,-210,5,-1.54,121844250,9039,13.88,13530,13610,13410,17710,9550,13630,13479.84,8.12,0,-3515,13903,13766,13493,13356,13083,13835,13425,241,4080,500,10080,10,1,48182073,6466,14.71,2.86,12,0.02,912.00,4686.00,15000,20240618,-10.53,11100,20240805,20.90,13950,-3.80,20250206,12440,7.88,20250311,15000,-10.53,20240618,11100,20.90,20240805,0.19,Y,381970,500,240 억,,3913799,N,N,5873,N,00,N
20250414,091153,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,-140,5,-1.03,42619990,3147,4.83,13530,13610,13490,17710,9550,13630,13543.05,8.12,0,-107,13903,13766,13493,13356,13083,13835,13425,241,4080,500,10080,10,1,48182073,6500,14.79,2.88,12,0.01,912.00,4686.00,15000,20240618,-10.07,11100,20240805,21.53,13950,-3.30,20250206,12440,8.44,20250311,15000,-10.07,20240618,11100,21.53,20240805,0.19,Y,381970,500,240 억,,3913799,N,N,5873,N,00,N
20250411,161141,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13630,360,2,2.71,875040210,65141,193.54,13380,13630,13220,17250,9290,13270,13432.59,8.10,0,20964,13443,13356,13233,13146,13023,13400,13190,241,3980,500,9810,10,1,48182073,6567,14.95,2.91,12,0.14,912.00,4686.00,15000,20240618,-9.13,11100,20240805,22.79,13950,-2.29,20250206,12440,9.57,20250311,15000,-9.13,20240618,11100,22.79,20240805,0.19,Y,381970,500,240 억,,3903411,N,N,5873,N,00,N
20250411,151152,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13570,300,2,2.26,697224040,52079,154.73,13380,13600,13220,17250,9290,13270,13387.82,8.10,0,18045,13443,13356,13233,13146,13023,13400,13190,241,3980,500,9810,10,1,48182073,6538,14.88,2.90,12,0.11,912.00,4686.00,15000,20240618,-9.53,11100,20240805,22.25,13950,-2.72,20250206,12440,9.08,20250311,15000,-9.53,20240618,11100,22.25,20240805,0.19,Y,381970,500,240 억,,3903411,N,N,1516,N,00,N
20250411,141149,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13420,150,2,1.13,493112190,36984,109.89,13380,13450,13220,17250,9290,13270,13333.12,8.10,0,10483,13443,13356,13233,13146,13023,13400,13190,241,3980,500,9810,10,1,48182073,6466,14.71,2.86,12,0.08,912.00,4686.00,15000,20240618,-10.53,11100,20240805,20.90,13950,-3.80,20250206,12440,7.88,20250311,15000,-10.53,20240618,11100,20.90,20240805,0.19,Y,381970,500,240 억,,3903411,N,N,1516,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 161146 55 60.00 KOSPI 유통 N N N Y 60 N 13500 -130 5 -0.95 439451110 32645 50.11 13530 13610 13390 17710 9550 13630 13461.51 8.12 0 -12306 13903 13766 13493 13356 13083 13835 13425 241 4080 500 10080 10 1 48182073 6505 14.80 2.88 12 0.07 912.00 4686.00 15000 20240618 -10.00 11100 20240805 21.62 13950 -3.23 20250206 12440 8.52 20250311 15000 -10.00 20240618 11100 21.62 20240805 0.19 Y 381970 500 240 억 3913799 N N 6092 N 00 N
3 20250414 151156 55 60.00 KOSPI 유통 N N N Y 60 N 13430 -200 5 -1.47 386206840 28697 44.05 13530 13610 13390 17710 9550 13630 13458.09 8.12 0 -11005 13903 13766 13493 13356 13083 13835 13425 241 4080 500 10080 10 1 48182073 6471 14.73 2.87 12 0.06 912.00 4686.00 15000 20240618 -10.47 11100 20240805 20.99 13950 -3.73 20250206 12440 7.96 20250311 15000 -10.47 20240618 11100 20.99 20240805 0.19 Y 381970 500 240 억 3913799 N N 5873 N 00 N
4 20250414 141156 55 60.00 KOSPI 유통 N N N Y 60 N 13450 -180 5 -1.32 306308540 22758 34.94 13530 13610 13390 17710 9550 13630 13459.38 8.12 0 -7756 13903 13766 13493 13356 13083 13835 13425 241 4080 500 10080 10 1 48182073 6480 14.75 2.87 12 0.05 912.00 4686.00 15000 20240618 -10.33 11100 20240805 21.17 13950 -3.58 20250206 12440 8.12 20250311 15000 -10.33 20240618 11100 21.17 20240805 0.19 Y 381970 500 240 억 3913799 N N 5873 N 00 N
5 20250414 131153 55 60.00 KOSPI 유통 N N N Y 60 N 13440 -190 5 -1.39 272094450 20217 31.04 13530 13610 13390 17710 9550 13630 13458.70 8.12 0 -6778 13903 13766 13493 13356 13083 13835 13425 241 4080 500 10080 10 1 48182073 6476 14.74 2.87 12 0.04 912.00 4686.00 15000 20240618 -10.40 11100 20240805 21.08 13950 -3.66 20250206 12440 8.04 20250311 15000 -10.40 20240618 11100 21.08 20240805 0.19 Y 381970 500 240 억 3913799 N N 5873 N 00 N
6 20250414 121157 55 60.00 KOSPI 유통 N N N Y 60 N 13410 -220 5 -1.61 214889030 15969 24.51 13530 13610 13390 17710 9550 13630 13456.64 8.12 0 -5237 13903 13766 13493 13356 13083 13835 13425 241 4080 500 10080 10 1 48182073 6461 14.70 2.86 12 0.03 912.00 4686.00 15000 20240618 -10.60 11100 20240805 20.81 13950 -3.87 20250206 12440 7.80 20250311 15000 -10.60 20240618 11100 20.81 20240805 0.19 Y 381970 500 240 억 3913799 N N 5873 N 00 N
7 20250414 111149 55 60.00 KOSPI 유통 N N N Y 60 N 13410 -220 5 -1.61 177578450 13187 20.24 13530 13610 13400 17710 9550 13630 13466.18 8.12 0 -4476 13903 13766 13493 13356 13083 13835 13425 241 4080 500 10080 10 1 48182073 6461 14.70 2.86 12 0.03 912.00 4686.00 15000 20240618 -10.60 11100 20240805 20.81 13950 -3.87 20250206 12440 7.80 20250311 15000 -10.60 20240618 11100 20.81 20240805 0.19 Y 381970 500 240 억 3913799 N N 5873 N 00 N
8 20250414 101152 55 60.00 KOSPI 유통 N N N Y 60 N 13420 -210 5 -1.54 121844250 9039 13.88 13530 13610 13410 17710 9550 13630 13479.84 8.12 0 -3515 13903 13766 13493 13356 13083 13835 13425 241 4080 500 10080 10 1 48182073 6466 14.71 2.86 12 0.02 912.00 4686.00 15000 20240618 -10.53 11100 20240805 20.90 13950 -3.80 20250206 12440 7.88 20250311 15000 -10.53 20240618 11100 20.90 20240805 0.19 Y 381970 500 240 억 3913799 N N 5873 N 00 N
9 20250414 091153 55 60.00 KOSPI 유통 N N N Y 60 N 13490 -140 5 -1.03 42619990 3147 4.83 13530 13610 13490 17710 9550 13630 13543.05 8.12 0 -107 13903 13766 13493 13356 13083 13835 13425 241 4080 500 10080 10 1 48182073 6500 14.79 2.88 12 0.01 912.00 4686.00 15000 20240618 -10.07 11100 20240805 21.53 13950 -3.30 20250206 12440 8.44 20250311 15000 -10.07 20240618 11100 21.53 20240805 0.19 Y 381970 500 240 억 3913799 N N 5873 N 00 N
10 20250411 161141 55 60.00 KOSPI 유통 N N N Y 60 N 13630 360 2 2.71 875040210 65141 193.54 13380 13630 13220 17250 9290 13270 13432.59 8.10 0 20964 13443 13356 13233 13146 13023 13400 13190 241 3980 500 9810 10 1 48182073 6567 14.95 2.91 12 0.14 912.00 4686.00 15000 20240618 -9.13 11100 20240805 22.79 13950 -2.29 20250206 12440 9.57 20250311 15000 -9.13 20240618 11100 22.79 20240805 0.19 Y 381970 500 240 억 3903411 N N 5873 N 00 N
11 20250411 151152 55 60.00 KOSPI 유통 N N N Y 60 N 13570 300 2 2.26 697224040 52079 154.73 13380 13600 13220 17250 9290 13270 13387.82 8.10 0 18045 13443 13356 13233 13146 13023 13400 13190 241 3980 500 9810 10 1 48182073 6538 14.88 2.90 12 0.11 912.00 4686.00 15000 20240618 -9.53 11100 20240805 22.25 13950 -2.72 20250206 12440 9.08 20250311 15000 -9.53 20240618 11100 22.25 20240805 0.19 Y 381970 500 240 억 3903411 N N 1516 N 00 N
12 20250411 141149 55 60.00 KOSPI 유통 N N N Y 60 N 13420 150 2 1.13 493112190 36984 109.89 13380 13450 13220 17250 9290 13270 13333.12 8.10 0 10483 13443 13356 13233 13146 13023 13400 13190 241 3980 500 9810 10 1 48182073 6466 14.71 2.86 12 0.08 912.00 4686.00 15000 20240618 -10.53 11100 20240805 20.90 13950 -3.80 20250206 12440 7.88 20250311 15000 -10.53 20240618 11100 20.90 20240805 0.19 Y 381970 500 240 억 3903411 N N 1516 N 00 N