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
462520/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
20250414,161244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,12990,20,2,0.15,140865910,10839,360.34,12980,13200,12880,16860,9080,12970,12996.24,0.27,0,391,13096,13032,12966,12902,12836,13065,12935,59,3890,500,8300,10,1,11855168,1540,26.46,0.69,12,0.09,491.00,18731.00,25200,20240509,-48.45,12100,20250409,7.36,15770,-17.63,20250107,12100,7.36,20250409,25200,-48.45,20240509,12100,7.36,20250409,0.33,Y,462520,500,59 억,,31524,N,N,0,N,00,N
20250414,151255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,12890,-80,5,-0.62,131189400,10091,335.47,12980,13200,12890,16860,9080,12970,13000.63,0.27,0,644,13096,13032,12966,12902,12836,13065,12935,59,3890,500,8300,10,1,11855168,1528,26.25,0.69,12,0.09,491.00,18731.00,25200,20240509,-48.85,12100,20250409,6.53,15770,-18.26,20250107,12100,6.53,20250409,25200,-48.85,20240509,12100,6.53,20250409,0.33,Y,462520,500,59 억,,31524,N,N,0,N,00,N
20250414,141255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,12930,-40,5,-0.31,114071440,8765,291.39,12980,13200,12900,16860,9080,12970,13014.43,0.27,0,864,13096,13032,12966,12902,12836,13065,12935,59,3890,500,8300,10,1,11855168,1533,26.33,0.69,12,0.07,491.00,18731.00,25200,20240509,-48.69,12100,20250409,6.86,15770,-18.01,20250107,12100,6.86,20250409,25200,-48.69,20240509,12100,6.86,20250409,0.33,Y,462520,500,59 억,,31524,N,N,0,N,00,N
20250414,131252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,12970,0,3,0.00,67999290,5201,172.91,12980,13200,12970,16860,9080,12970,13074.27,0.27,0,52,13096,13032,12966,12902,12836,13065,12935,59,3890,500,8300,10,1,11855168,1538,26.42,0.69,12,0.04,491.00,18731.00,25200,20240509,-48.53,12100,20250409,7.19,15770,-17.76,20250107,12100,7.19,20250409,25200,-48.53,20240509,12100,7.19,20250409,0.33,Y,462520,500,59 억,,31524,N,N,0,N,00,N
20250414,121255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,12990,20,2,0.15,43549160,3319,110.34,12980,13200,12980,16860,9080,12970,13121.17,0.27,0,21,13096,13032,12966,12902,12836,13065,12935,59,3890,500,8300,10,1,11855168,1540,26.46,0.69,12,0.03,491.00,18731.00,25200,20240509,-48.45,12100,20250409,7.36,15770,-17.63,20250107,12100,7.36,20250409,25200,-48.45,20240509,12100,7.36,20250409,0.33,Y,462520,500,59 억,,31524,N,N,0,N,00,N
20250414,111248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13000,30,2,0.23,40976460,3121,103.76,12980,13200,12980,16860,9080,12970,13129.27,0.27,0,21,13096,13032,12966,12902,12836,13065,12935,59,3890,500,8300,10,1,11855168,1541,26.48,0.69,12,0.03,491.00,18731.00,25200,20240509,-48.41,12100,20250409,7.44,15770,-17.56,20250107,12100,7.44,20250409,25200,-48.41,20240509,12100,7.44,20250409,0.33,Y,462520,500,59 억,,31524,N,N,0,N,00,N
20250414,101251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13090,120,2,0.93,33681590,2562,85.17,12980,13200,12980,16860,9080,12970,13146.60,0.27,0,24,13096,13032,12966,12902,12836,13065,12935,59,3890,500,8300,10,1,11855168,1552,26.66,0.70,12,0.02,491.00,18731.00,25200,20240509,-48.06,12100,20250409,8.18,15770,-16.99,20250107,12100,8.18,20250409,25200,-48.06,20240509,12100,8.18,20250409,0.33,Y,462520,500,59 억,,31524,N,N,0,N,00,N
20250414,091252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13160,190,2,1.46,19798890,1507,50.10,12980,13160,12980,16860,9080,12970,13137.95,0.27,0,-161,13096,13032,12966,12902,12836,13065,12935,59,3890,500,8300,10,1,11855168,1560,26.80,0.70,12,0.01,491.00,18731.00,25200,20240509,-47.78,12100,20250409,8.76,15770,-16.55,20250107,12100,8.76,20250409,25200,-47.78,20240509,12100,8.76,20250409,0.33,Y,462520,500,59 억,,31524,N,N,0,N,00,N
20250411,161238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,12970,-70,5,-0.54,38153905,2948,20.52,12920,13030,12900,16950,9130,13040,12942.30,0.27,0,146,13600,13320,12910,12630,12220,13460,12770,59,3910,500,8340,10,1,11855168,1538,26.42,0.69,12,0.02,491.00,18731.00,25200,20240509,-48.53,12100,20250409,7.19,15770,-17.76,20250107,12100,7.19,20250409,25200,-48.53,20240509,12100,7.19,20250409,0.33,Y,462520,500,59 억,,31488,N,N,9,N,00,N
20250411,151250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,12980,-60,5,-0.46,35909865,2775,19.32,12920,13030,12900,16950,9130,13040,12940.49,0.27,0,183,13600,13320,12910,12630,12220,13460,12770,59,3910,500,8340,10,1,11855168,1539,26.44,0.69,12,0.02,491.00,18731.00,25200,20240509,-48.49,12100,20250409,7.27,15770,-17.69,20250107,12100,7.27,20250409,25200,-48.49,20240509,12100,7.27,20250409,0.33,Y,462520,500,59 억,,31488,N,N,9,N,00,N
20250411,141248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,12980,-60,5,-0.46,29728555,2299,16.00,12920,13030,12900,16950,9130,13040,12931.08,0.27,0,-8,13600,13320,12910,12630,12220,13460,12770,59,3910,500,8340,10,1,11855168,1539,26.44,0.69,12,0.02,491.00,18731.00,25200,20240509,-48.49,12100,20250409,7.27,15770,-17.69,20250107,12100,7.27,20250409,25200,-48.49,20240509,12100,7.27,20250409,0.33,Y,462520,500,59 억,,31488,N,N,9,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 161244 57 100.00 KOSPI 비금속 N N N N N 12990 20 2 0.15 140865910 10839 360.34 12980 13200 12880 16860 9080 12970 12996.24 0.27 0 391 13096 13032 12966 12902 12836 13065 12935 59 3890 500 8300 10 1 11855168 1540 26.46 0.69 12 0.09 491.00 18731.00 25200 20240509 -48.45 12100 20250409 7.36 15770 -17.63 20250107 12100 7.36 20250409 25200 -48.45 20240509 12100 7.36 20250409 0.33 Y 462520 500 59 억 31524 N N 0 N 00 N
3 20250414 151255 57 100.00 KOSPI 비금속 N N N N N 12890 -80 5 -0.62 131189400 10091 335.47 12980 13200 12890 16860 9080 12970 13000.63 0.27 0 644 13096 13032 12966 12902 12836 13065 12935 59 3890 500 8300 10 1 11855168 1528 26.25 0.69 12 0.09 491.00 18731.00 25200 20240509 -48.85 12100 20250409 6.53 15770 -18.26 20250107 12100 6.53 20250409 25200 -48.85 20240509 12100 6.53 20250409 0.33 Y 462520 500 59 억 31524 N N 0 N 00 N
4 20250414 141255 57 100.00 KOSPI 비금속 N N N N N 12930 -40 5 -0.31 114071440 8765 291.39 12980 13200 12900 16860 9080 12970 13014.43 0.27 0 864 13096 13032 12966 12902 12836 13065 12935 59 3890 500 8300 10 1 11855168 1533 26.33 0.69 12 0.07 491.00 18731.00 25200 20240509 -48.69 12100 20250409 6.86 15770 -18.01 20250107 12100 6.86 20250409 25200 -48.69 20240509 12100 6.86 20250409 0.33 Y 462520 500 59 억 31524 N N 0 N 00 N
5 20250414 131252 57 100.00 KOSPI 비금속 N N N N N 12970 0 3 0.00 67999290 5201 172.91 12980 13200 12970 16860 9080 12970 13074.27 0.27 0 52 13096 13032 12966 12902 12836 13065 12935 59 3890 500 8300 10 1 11855168 1538 26.42 0.69 12 0.04 491.00 18731.00 25200 20240509 -48.53 12100 20250409 7.19 15770 -17.76 20250107 12100 7.19 20250409 25200 -48.53 20240509 12100 7.19 20250409 0.33 Y 462520 500 59 억 31524 N N 0 N 00 N
6 20250414 121255 57 100.00 KOSPI 비금속 N N N N N 12990 20 2 0.15 43549160 3319 110.34 12980 13200 12980 16860 9080 12970 13121.17 0.27 0 21 13096 13032 12966 12902 12836 13065 12935 59 3890 500 8300 10 1 11855168 1540 26.46 0.69 12 0.03 491.00 18731.00 25200 20240509 -48.45 12100 20250409 7.36 15770 -17.63 20250107 12100 7.36 20250409 25200 -48.45 20240509 12100 7.36 20250409 0.33 Y 462520 500 59 억 31524 N N 0 N 00 N
7 20250414 111248 57 100.00 KOSPI 비금속 N N N N N 13000 30 2 0.23 40976460 3121 103.76 12980 13200 12980 16860 9080 12970 13129.27 0.27 0 21 13096 13032 12966 12902 12836 13065 12935 59 3890 500 8300 10 1 11855168 1541 26.48 0.69 12 0.03 491.00 18731.00 25200 20240509 -48.41 12100 20250409 7.44 15770 -17.56 20250107 12100 7.44 20250409 25200 -48.41 20240509 12100 7.44 20250409 0.33 Y 462520 500 59 억 31524 N N 0 N 00 N
8 20250414 101251 57 100.00 KOSPI 비금속 N N N N N 13090 120 2 0.93 33681590 2562 85.17 12980 13200 12980 16860 9080 12970 13146.60 0.27 0 24 13096 13032 12966 12902 12836 13065 12935 59 3890 500 8300 10 1 11855168 1552 26.66 0.70 12 0.02 491.00 18731.00 25200 20240509 -48.06 12100 20250409 8.18 15770 -16.99 20250107 12100 8.18 20250409 25200 -48.06 20240509 12100 8.18 20250409 0.33 Y 462520 500 59 억 31524 N N 0 N 00 N
9 20250414 091252 57 100.00 KOSPI 비금속 N N N N N 13160 190 2 1.46 19798890 1507 50.10 12980 13160 12980 16860 9080 12970 13137.95 0.27 0 -161 13096 13032 12966 12902 12836 13065 12935 59 3890 500 8300 10 1 11855168 1560 26.80 0.70 12 0.01 491.00 18731.00 25200 20240509 -47.78 12100 20250409 8.76 15770 -16.55 20250107 12100 8.76 20250409 25200 -47.78 20240509 12100 8.76 20250409 0.33 Y 462520 500 59 억 31524 N N 0 N 00 N
10 20250411 161238 57 100.00 KOSPI 비금속 N N N N N 12970 -70 5 -0.54 38153905 2948 20.52 12920 13030 12900 16950 9130 13040 12942.30 0.27 0 146 13600 13320 12910 12630 12220 13460 12770 59 3910 500 8340 10 1 11855168 1538 26.42 0.69 12 0.02 491.00 18731.00 25200 20240509 -48.53 12100 20250409 7.19 15770 -17.76 20250107 12100 7.19 20250409 25200 -48.53 20240509 12100 7.19 20250409 0.33 Y 462520 500 59 억 31488 N N 9 N 00 N
11 20250411 151250 57 100.00 KOSPI 비금속 N N N N N 12980 -60 5 -0.46 35909865 2775 19.32 12920 13030 12900 16950 9130 13040 12940.49 0.27 0 183 13600 13320 12910 12630 12220 13460 12770 59 3910 500 8340 10 1 11855168 1539 26.44 0.69 12 0.02 491.00 18731.00 25200 20240509 -48.49 12100 20250409 7.27 15770 -17.69 20250107 12100 7.27 20250409 25200 -48.49 20240509 12100 7.27 20250409 0.33 Y 462520 500 59 억 31488 N N 9 N 00 N
12 20250411 141248 57 100.00 KOSPI 비금속 N N N N N 12980 -60 5 -0.46 29728555 2299 16.00 12920 13030 12900 16950 9130 13040 12931.08 0.27 0 -8 13600 13320 12910 12630 12220 13460 12770 59 3910 500 8340 10 1 11855168 1539 26.44 0.69 12 0.02 491.00 18731.00 25200 20240509 -48.49 12100 20250409 7.27 15770 -17.69 20250107 12100 7.27 20250409 25200 -48.49 20240509 12100 7.27 20250409 0.33 Y 462520 500 59 억 31488 N N 9 N 00 N