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
443060/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
20250414,161219,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167500,10800,2,6.89,35751489350,218242,115.96,163400,168800,158900,203500,109700,156700,163813.05,4.76,0,-13452,164100,160400,154700,151000,145300,162250,152850,224,46800,500,109690,100,1,44829210,75089,31.57,9.71,12,0.49,5305.00,17255.00,207500,20240514,-19.28,99500,20240909,68.34,199600,-16.08,20250122,126200,32.73,20250228,207500,-19.28,20240514,99500,68.34,20240909,0.20,Y,443060,500,224 억,,2132437,N,N,26195,N,00,N
20250414,151231,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167400,10700,2,6.83,34815805650,212656,113.00,163400,168800,158900,203500,109700,156700,163718.90,4.76,0,-14634,164100,160400,154700,151000,145300,162250,152850,224,46800,500,109690,100,1,44829210,75044,31.56,9.70,12,0.47,5305.00,17255.00,207500,20240514,-19.33,99500,20240909,68.24,199600,-16.13,20250122,126200,32.65,20250228,207500,-19.33,20240514,99500,68.24,20240909,0.20,Y,443060,500,224 억,,2132437,N,N,14843,N,00,N
20250414,141230,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,165600,8900,2,5.68,24053058900,148329,78.82,163400,165700,158900,203500,109700,156700,162160.19,4.76,0,2719,164100,160400,154700,151000,145300,162250,152850,224,46800,500,109690,100,1,44829210,74237,31.22,9.60,12,0.33,5305.00,17255.00,207500,20240514,-20.19,99500,20240909,66.43,199600,-17.03,20250122,126200,31.22,20250228,207500,-20.19,20240514,99500,66.43,20240909,0.20,Y,443060,500,224 억,,2132437,N,N,14843,N,00,N
20250414,131228,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162400,5700,2,3.64,17569804250,108779,57.80,163400,163400,158900,203500,109700,156700,161518.35,4.76,0,-6480,164100,160400,154700,151000,145300,162250,152850,224,46800,500,109690,100,1,44829210,72803,30.61,9.41,12,0.24,5305.00,17255.00,207500,20240514,-21.73,99500,20240909,63.22,199600,-18.64,20250122,126200,28.68,20250228,207500,-21.73,20240514,99500,63.22,20240909,0.20,Y,443060,500,224 억,,2132437,N,N,14843,N,00,N
20250414,121231,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161900,5200,2,3.32,15221087950,94289,50.10,163400,163400,158900,203500,109700,156700,161430.16,4.76,0,-8350,164100,160400,154700,151000,145300,162250,152850,224,46800,500,109690,100,1,44829210,72578,30.52,9.38,12,0.21,5305.00,17255.00,207500,20240514,-21.98,99500,20240909,62.71,199600,-18.89,20250122,126200,28.29,20250228,207500,-21.98,20240514,99500,62.71,20240909,0.20,Y,443060,500,224 억,,2132437,N,N,14843,N,00,N
20250414,111224,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161100,4400,2,2.81,12930649300,80082,42.55,163400,163400,158900,203500,109700,156700,161467.61,4.76,0,-10193,164100,160400,154700,151000,145300,162250,152850,224,46800,500,109690,100,1,44829210,72220,30.37,9.34,12,0.18,5305.00,17255.00,207500,20240514,-22.36,99500,20240909,61.91,199600,-19.29,20250122,126200,27.65,20250228,207500,-22.36,20240514,99500,61.91,20240909,0.20,Y,443060,500,224 억,,2132437,N,N,14843,N,00,N
20250414,101226,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161900,5200,2,3.32,10326496350,63967,33.99,163400,163400,158900,203500,109700,156700,161434.75,4.76,0,-10771,164100,160400,154700,151000,145300,162250,152850,224,46800,500,109690,100,1,44829210,72578,30.52,9.38,12,0.14,5305.00,17255.00,207500,20240514,-21.98,99500,20240909,62.71,199600,-18.89,20250122,126200,28.29,20250228,207500,-21.98,20240514,99500,62.71,20240909,0.20,Y,443060,500,224 억,,2132437,N,N,14843,N,00,N
20250414,091228,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,160900,4200,2,2.68,3524241450,21750,11.56,163400,163400,160800,203500,109700,156700,162034.09,4.76,0,-8218,164100,160400,154700,151000,145300,162250,152850,224,46800,500,109690,100,1,44829210,72130,30.33,9.32,12,0.05,5305.00,17255.00,207500,20240514,-22.46,99500,20240909,61.71,199600,-19.39,20250122,126200,27.50,20250228,207500,-22.46,20240514,99500,61.71,20240909,0.20,Y,443060,500,224 억,,2132437,N,N,14843,N,00,N
20250411,161214,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,156700,8800,2,5.95,29136366550,188198,219.77,149800,158400,149000,192200,103600,147900,154817.40,4.69,0,15300,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,70247,29.54,9.08,12,0.42,5305.00,17255.00,207500,20240514,-24.48,99500,20240909,57.49,199600,-21.49,20250122,126200,24.17,20250228,207500,-24.48,20240514,99500,57.49,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,14843,N,00,N
20250411,151226,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,156500,8600,2,5.81,27608697250,178447,208.38,149800,158400,149000,192200,103600,147900,154716.59,4.69,0,12367,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,70158,29.50,9.07,12,0.40,5305.00,17255.00,207500,20240514,-24.58,99500,20240909,57.29,199600,-21.59,20250122,126200,24.01,20250228,207500,-24.58,20240514,99500,57.29,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,N,00,N
20250411,141223,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,158000,10100,2,6.83,23460183100,152079,177.59,149800,158400,149000,192200,103600,147900,154263.22,4.69,0,18515,152633,150266,146133,143766,139633,151450,144950,224,44300,500,103530,100,1,44829210,70830,29.78,9.16,12,0.34,5305.00,17255.00,207500,20240514,-23.86,99500,20240909,58.79,199600,-20.84,20250122,126200,25.20,20250228,207500,-23.86,20240514,99500,58.79,20240909,0.21,Y,443060,500,224 억,,2104651,N,N,7428,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 161219 55 30.00 KOSPI 일반서비스 N N N Y 40 N 167500 10800 2 6.89 35751489350 218242 115.96 163400 168800 158900 203500 109700 156700 163813.05 4.76 0 -13452 164100 160400 154700 151000 145300 162250 152850 224 46800 500 109690 100 1 44829210 75089 31.57 9.71 12 0.49 5305.00 17255.00 207500 20240514 -19.28 99500 20240909 68.34 199600 -16.08 20250122 126200 32.73 20250228 207500 -19.28 20240514 99500 68.34 20240909 0.20 Y 443060 500 224 억 2132437 N N 26195 N 00 N
3 20250414 151231 55 30.00 KOSPI 일반서비스 N N N Y 40 N 167400 10700 2 6.83 34815805650 212656 113.00 163400 168800 158900 203500 109700 156700 163718.90 4.76 0 -14634 164100 160400 154700 151000 145300 162250 152850 224 46800 500 109690 100 1 44829210 75044 31.56 9.70 12 0.47 5305.00 17255.00 207500 20240514 -19.33 99500 20240909 68.24 199600 -16.13 20250122 126200 32.65 20250228 207500 -19.33 20240514 99500 68.24 20240909 0.20 Y 443060 500 224 억 2132437 N N 14843 N 00 N
4 20250414 141230 55 30.00 KOSPI 일반서비스 N N N Y 40 N 165600 8900 2 5.68 24053058900 148329 78.82 163400 165700 158900 203500 109700 156700 162160.19 4.76 0 2719 164100 160400 154700 151000 145300 162250 152850 224 46800 500 109690 100 1 44829210 74237 31.22 9.60 12 0.33 5305.00 17255.00 207500 20240514 -20.19 99500 20240909 66.43 199600 -17.03 20250122 126200 31.22 20250228 207500 -20.19 20240514 99500 66.43 20240909 0.20 Y 443060 500 224 억 2132437 N N 14843 N 00 N
5 20250414 131228 55 30.00 KOSPI 일반서비스 N N N Y 40 N 162400 5700 2 3.64 17569804250 108779 57.80 163400 163400 158900 203500 109700 156700 161518.35 4.76 0 -6480 164100 160400 154700 151000 145300 162250 152850 224 46800 500 109690 100 1 44829210 72803 30.61 9.41 12 0.24 5305.00 17255.00 207500 20240514 -21.73 99500 20240909 63.22 199600 -18.64 20250122 126200 28.68 20250228 207500 -21.73 20240514 99500 63.22 20240909 0.20 Y 443060 500 224 억 2132437 N N 14843 N 00 N
6 20250414 121231 55 30.00 KOSPI 일반서비스 N N N Y 40 N 161900 5200 2 3.32 15221087950 94289 50.10 163400 163400 158900 203500 109700 156700 161430.16 4.76 0 -8350 164100 160400 154700 151000 145300 162250 152850 224 46800 500 109690 100 1 44829210 72578 30.52 9.38 12 0.21 5305.00 17255.00 207500 20240514 -21.98 99500 20240909 62.71 199600 -18.89 20250122 126200 28.29 20250228 207500 -21.98 20240514 99500 62.71 20240909 0.20 Y 443060 500 224 억 2132437 N N 14843 N 00 N
7 20250414 111224 55 30.00 KOSPI 일반서비스 N N N Y 40 N 161100 4400 2 2.81 12930649300 80082 42.55 163400 163400 158900 203500 109700 156700 161467.61 4.76 0 -10193 164100 160400 154700 151000 145300 162250 152850 224 46800 500 109690 100 1 44829210 72220 30.37 9.34 12 0.18 5305.00 17255.00 207500 20240514 -22.36 99500 20240909 61.91 199600 -19.29 20250122 126200 27.65 20250228 207500 -22.36 20240514 99500 61.91 20240909 0.20 Y 443060 500 224 억 2132437 N N 14843 N 00 N
8 20250414 101226 55 30.00 KOSPI 일반서비스 N N N Y 40 N 161900 5200 2 3.32 10326496350 63967 33.99 163400 163400 158900 203500 109700 156700 161434.75 4.76 0 -10771 164100 160400 154700 151000 145300 162250 152850 224 46800 500 109690 100 1 44829210 72578 30.52 9.38 12 0.14 5305.00 17255.00 207500 20240514 -21.98 99500 20240909 62.71 199600 -18.89 20250122 126200 28.29 20250228 207500 -21.98 20240514 99500 62.71 20240909 0.20 Y 443060 500 224 억 2132437 N N 14843 N 00 N
9 20250414 091228 55 30.00 KOSPI 일반서비스 N N N Y 40 N 160900 4200 2 2.68 3524241450 21750 11.56 163400 163400 160800 203500 109700 156700 162034.09 4.76 0 -8218 164100 160400 154700 151000 145300 162250 152850 224 46800 500 109690 100 1 44829210 72130 30.33 9.32 12 0.05 5305.00 17255.00 207500 20240514 -22.46 99500 20240909 61.71 199600 -19.39 20250122 126200 27.50 20250228 207500 -22.46 20240514 99500 61.71 20240909 0.20 Y 443060 500 224 억 2132437 N N 14843 N 00 N
10 20250411 161214 55 30.00 KOSPI 일반서비스 N N N Y 40 N 156700 8800 2 5.95 29136366550 188198 219.77 149800 158400 149000 192200 103600 147900 154817.40 4.69 0 15300 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 70247 29.54 9.08 12 0.42 5305.00 17255.00 207500 20240514 -24.48 99500 20240909 57.49 199600 -21.49 20250122 126200 24.17 20250228 207500 -24.48 20240514 99500 57.49 20240909 0.21 Y 443060 500 224 억 2104651 N N 14843 N 00 N
11 20250411 151226 55 30.00 KOSPI 일반서비스 N N N Y 40 N 156500 8600 2 5.81 27608697250 178447 208.38 149800 158400 149000 192200 103600 147900 154716.59 4.69 0 12367 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 70158 29.50 9.07 12 0.40 5305.00 17255.00 207500 20240514 -24.58 99500 20240909 57.29 199600 -21.59 20250122 126200 24.01 20250228 207500 -24.58 20240514 99500 57.29 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N
12 20250411 141223 55 30.00 KOSPI 일반서비스 N N N Y 40 N 158000 10100 2 6.83 23460183100 152079 177.59 149800 158400 149000 192200 103600 147900 154263.22 4.69 0 18515 152633 150266 146133 143766 139633 151450 144950 224 44300 500 103530 100 1 44829210 70830 29.78 9.16 12 0.34 5305.00 17255.00 207500 20240514 -23.86 99500 20240909 58.79 199600 -20.84 20250122 126200 25.20 20250228 207500 -23.86 20240514 99500 58.79 20240909 0.21 Y 443060 500 224 억 2104651 N N 7428 N 00 N