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
403550/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
20250414,161158,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14200,-170,5,-1.18,36705260,2571,130.24,14310,14470,14200,18680,10060,14370,14276.65,0.98,0,669,14550,14460,14280,14190,14010,14505,14235,33,4310,100,10050,10,1,32841902,4664,-15.03,2.54,12,0.01,-945.00,5587.00,22450,20240405,-36.75,13480,20250404,5.34,18190,-21.94,20250102,13480,5.34,20250404,22000,-35.45,20240626,13480,5.34,20250404,0.00,Y,403550,100,32 억,,323041,N,N,155,N,00,N
20250414,151209,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14230,-140,5,-0.97,36392860,2549,129.13,14310,14470,14200,18680,10060,14370,14277.31,0.98,0,670,14550,14460,14280,14190,14010,14505,14235,33,4310,100,10050,10,1,32841902,4673,-15.06,2.55,12,0.01,-945.00,5587.00,22450,20240405,-36.61,13480,20250404,5.56,18190,-21.77,20250102,13480,5.56,20250404,22000,-35.32,20240626,13480,5.56,20250404,0.00,Y,403550,100,32 억,,323041,N,N,500,N,00,N
20250414,141209,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14290,-80,5,-0.56,26723750,1871,94.78,14310,14470,14200,18680,10060,14370,14283.14,0.98,0,167,14550,14460,14280,14190,14010,14505,14235,33,4310,100,10050,10,1,32841902,4693,-15.12,2.56,12,0.01,-945.00,5587.00,22450,20240405,-36.35,13480,20250404,6.01,18190,-21.44,20250102,13480,6.01,20250404,22000,-35.05,20240626,13480,6.01,20250404,0.00,Y,403550,100,32 억,,323041,N,N,500,N,00,N
20250414,131206,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,-50,5,-0.35,25093440,1757,89.01,14310,14470,14200,18680,10060,14370,14281.98,0.98,0,76,14550,14460,14280,14190,14010,14505,14235,33,4310,100,10050,10,1,32841902,4703,-15.15,2.56,12,0.01,-945.00,5587.00,22450,20240405,-36.21,13480,20250404,6.23,18190,-21.28,20250102,13480,6.23,20250404,22000,-34.91,20240626,13480,6.23,20250404,0.00,Y,403550,100,32 억,,323041,N,N,500,N,00,N
20250414,121209,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14310,-60,5,-0.42,25050480,1754,88.86,14310,14470,14200,18680,10060,14370,14281.92,0.98,0,76,14550,14460,14280,14190,14010,14505,14235,33,4310,100,10050,10,1,32841902,4700,-15.14,2.56,12,0.01,-945.00,5587.00,22450,20240405,-36.26,13480,20250404,6.16,18190,-21.33,20250102,13480,6.16,20250404,22000,-34.95,20240626,13480,6.16,20250404,0.00,Y,403550,100,32 억,,323041,N,N,500,N,00,N
20250414,111202,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,-50,5,-0.35,22273570,1560,79.03,14310,14470,14200,18680,10060,14370,14277.93,0.98,0,140,14550,14460,14280,14190,14010,14505,14235,33,4310,100,10050,10,1,32841902,4703,-15.15,2.56,12,0.00,-945.00,5587.00,22450,20240405,-36.21,13480,20250404,6.23,18190,-21.28,20250102,13480,6.23,20250404,22000,-34.91,20240626,13480,6.23,20250404,0.00,Y,403550,100,32 억,,323041,N,N,500,N,00,N
20250414,101205,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14430,60,2,0.42,7261480,504,25.53,14310,14470,14300,18680,10060,14370,14407.70,0.98,0,67,14550,14460,14280,14190,14010,14505,14235,33,4310,100,10050,10,1,32841902,4739,-15.27,2.58,12,0.00,-945.00,5587.00,22450,20240405,-35.72,13480,20250404,7.05,18190,-20.67,20250102,13480,7.05,20250404,22000,-34.41,20240626,13480,7.05,20250404,0.00,Y,403550,100,32 억,,323041,N,N,500,N,00,N
20250414,091206,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14300,-70,5,-0.49,243250,17,0.86,14310,14310,14300,18680,10060,14370,14308.82,0.98,0,-2,14550,14460,14280,14190,14010,14505,14235,33,4310,100,10050,10,1,32841902,4696,-15.13,2.56,12,0.00,-945.00,5587.00,22450,20240405,-36.30,13480,20250404,6.08,18190,-21.39,20250102,13480,6.08,20250404,22000,-35.00,20240626,13480,6.08,20250404,0.00,Y,403550,100,32 억,,323041,N,N,500,N,00,N
20250411,161153,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14370,80,2,0.56,28065230,1974,49.87,14290,14370,14100,18570,10010,14290,14217.44,0.98,0,-159,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4719,-15.21,2.57,12,0.01,-945.00,5587.00,22450,20240405,-35.99,13480,20250404,6.60,18190,-21.00,20250102,13480,6.60,20250404,22000,-34.68,20240411,13480,6.60,20250404,0.00,Y,403550,100,32 억,,323318,N,N,500,N,00,N
20250411,151204,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14290,0,3,0.00,23482130,1654,41.79,14290,14340,14100,18570,10010,14290,14197.18,0.98,0,-238,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4693,-15.12,2.56,12,0.01,-945.00,5587.00,22450,20240405,-36.35,13480,20250404,6.01,18190,-21.44,20250102,13480,6.01,20250404,22000,-35.05,20240411,13480,6.01,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,N,00,N
20250411,141202,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14300,10,2,0.07,18383810,1295,32.72,14290,14340,14100,18570,10010,14290,14195.99,0.98,0,-367,14496,14392,14246,14142,13996,14445,14195,33,4280,100,10000,10,1,32841902,4696,-15.13,2.56,12,0.00,-945.00,5587.00,22450,20240405,-36.30,13480,20250404,6.08,18190,-21.39,20250102,13480,6.08,20250404,22000,-35.00,20240411,13480,6.08,20250404,0.00,Y,403550,100,32 억,,323318,N,N,43,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 161158 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14200 -170 5 -1.18 36705260 2571 130.24 14310 14470 14200 18680 10060 14370 14276.65 0.98 0 669 14550 14460 14280 14190 14010 14505 14235 33 4310 100 10050 10 1 32841902 4664 -15.03 2.54 12 0.01 -945.00 5587.00 22450 20240405 -36.75 13480 20250404 5.34 18190 -21.94 20250102 13480 5.34 20250404 22000 -35.45 20240626 13480 5.34 20250404 0.00 Y 403550 100 32 억 323041 N N 155 N 00 N
3 20250414 151209 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14230 -140 5 -0.97 36392860 2549 129.13 14310 14470 14200 18680 10060 14370 14277.31 0.98 0 670 14550 14460 14280 14190 14010 14505 14235 33 4310 100 10050 10 1 32841902 4673 -15.06 2.55 12 0.01 -945.00 5587.00 22450 20240405 -36.61 13480 20250404 5.56 18190 -21.77 20250102 13480 5.56 20250404 22000 -35.32 20240626 13480 5.56 20250404 0.00 Y 403550 100 32 억 323041 N N 500 N 00 N
4 20250414 141209 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14290 -80 5 -0.56 26723750 1871 94.78 14310 14470 14200 18680 10060 14370 14283.14 0.98 0 167 14550 14460 14280 14190 14010 14505 14235 33 4310 100 10050 10 1 32841902 4693 -15.12 2.56 12 0.01 -945.00 5587.00 22450 20240405 -36.35 13480 20250404 6.01 18190 -21.44 20250102 13480 6.01 20250404 22000 -35.05 20240626 13480 6.01 20250404 0.00 Y 403550 100 32 억 323041 N N 500 N 00 N
5 20250414 131206 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 -50 5 -0.35 25093440 1757 89.01 14310 14470 14200 18680 10060 14370 14281.98 0.98 0 76 14550 14460 14280 14190 14010 14505 14235 33 4310 100 10050 10 1 32841902 4703 -15.15 2.56 12 0.01 -945.00 5587.00 22450 20240405 -36.21 13480 20250404 6.23 18190 -21.28 20250102 13480 6.23 20250404 22000 -34.91 20240626 13480 6.23 20250404 0.00 Y 403550 100 32 억 323041 N N 500 N 00 N
6 20250414 121209 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14310 -60 5 -0.42 25050480 1754 88.86 14310 14470 14200 18680 10060 14370 14281.92 0.98 0 76 14550 14460 14280 14190 14010 14505 14235 33 4310 100 10050 10 1 32841902 4700 -15.14 2.56 12 0.01 -945.00 5587.00 22450 20240405 -36.26 13480 20250404 6.16 18190 -21.33 20250102 13480 6.16 20250404 22000 -34.95 20240626 13480 6.16 20250404 0.00 Y 403550 100 32 억 323041 N N 500 N 00 N
7 20250414 111202 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14320 -50 5 -0.35 22273570 1560 79.03 14310 14470 14200 18680 10060 14370 14277.93 0.98 0 140 14550 14460 14280 14190 14010 14505 14235 33 4310 100 10050 10 1 32841902 4703 -15.15 2.56 12 0.00 -945.00 5587.00 22450 20240405 -36.21 13480 20250404 6.23 18190 -21.28 20250102 13480 6.23 20250404 22000 -34.91 20240626 13480 6.23 20250404 0.00 Y 403550 100 32 억 323041 N N 500 N 00 N
8 20250414 101205 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14430 60 2 0.42 7261480 504 25.53 14310 14470 14300 18680 10060 14370 14407.70 0.98 0 67 14550 14460 14280 14190 14010 14505 14235 33 4310 100 10050 10 1 32841902 4739 -15.27 2.58 12 0.00 -945.00 5587.00 22450 20240405 -35.72 13480 20250404 7.05 18190 -20.67 20250102 13480 7.05 20250404 22000 -34.41 20240626 13480 7.05 20250404 0.00 Y 403550 100 32 억 323041 N N 500 N 00 N
9 20250414 091206 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14300 -70 5 -0.49 243250 17 0.86 14310 14310 14300 18680 10060 14370 14308.82 0.98 0 -2 14550 14460 14280 14190 14010 14505 14235 33 4310 100 10050 10 1 32841902 4696 -15.13 2.56 12 0.00 -945.00 5587.00 22450 20240405 -36.30 13480 20250404 6.08 18190 -21.39 20250102 13480 6.08 20250404 22000 -35.00 20240626 13480 6.08 20250404 0.00 Y 403550 100 32 억 323041 N N 500 N 00 N
10 20250411 161153 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14370 80 2 0.56 28065230 1974 49.87 14290 14370 14100 18570 10010 14290 14217.44 0.98 0 -159 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4719 -15.21 2.57 12 0.01 -945.00 5587.00 22450 20240405 -35.99 13480 20250404 6.60 18190 -21.00 20250102 13480 6.60 20250404 22000 -34.68 20240411 13480 6.60 20250404 0.00 Y 403550 100 32 억 323318 N N 500 N 00 N
11 20250411 151204 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14290 0 3 0.00 23482130 1654 41.79 14290 14340 14100 18570 10010 14290 14197.18 0.98 0 -238 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4693 -15.12 2.56 12 0.01 -945.00 5587.00 22450 20240405 -36.35 13480 20250404 6.01 18190 -21.44 20250102 13480 6.01 20250404 22000 -35.05 20240411 13480 6.01 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N
12 20250411 141202 55 60.00 KOSPI 일반서비스 N N N Y 60 N 14300 10 2 0.07 18383810 1295 32.72 14290 14340 14100 18570 10010 14290 14195.99 0.98 0 -367 14496 14392 14246 14142 13996 14445 14195 33 4280 100 10000 10 1 32841902 4696 -15.13 2.56 12 0.00 -945.00 5587.00 22450 20240405 -36.30 13480 20250404 6.08 18190 -21.39 20250102 13480 6.08 20250404 22000 -35.00 20240411 13480 6.08 20250404 0.00 Y 403550 100 32 억 323318 N N 43 N 00 N