ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030610/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
20250407,160346,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5560,-280,5,-4.79,913312920,163184,234.34,5770,5770,5540,7590,4090,5840,5596.83,1.22,0,41306,5953,5896,5833,5776,5713,5925,5805,5698,1750,5000,4320,10,1,113962961,6336,5.38,0.32,12,0.14,1033.00,17476.00,6860,20250306,-18.95,4745,20240415,17.18,6860,-18.95,20250306,5310,4.71,20250203,6860,-18.95,20250306,4745,17.18,20240415,0.17,Y,030610,5000,5698 억,,1389220,N,N,1005,N,00,N
20250407,150349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5560,-280,5,-4.79,832739370,148689,213.52,5770,5770,5540,7590,4090,5840,5600.54,1.22,0,36878,5953,5896,5833,5776,5713,5925,5805,5698,1750,5000,4320,10,1,113962961,6336,5.38,0.32,12,0.13,1033.00,17476.00,6860,20250306,-18.95,4745,20240415,17.18,6860,-18.95,20250306,5310,4.71,20250203,6860,-18.95,20250306,4745,17.18,20240415,0.17,Y,030610,5000,5698 억,,1389220,N,N,482,N,00,N
20250407,140348,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5570,-270,5,-4.62,700221325,124824,179.25,5770,5770,5560,7590,4090,5840,5609.67,1.22,0,26574,5953,5896,5833,5776,5713,5925,5805,5698,1750,5000,4320,10,1,113962961,6348,5.39,0.32,12,0.11,1033.00,17476.00,6860,20250306,-18.80,4745,20240415,17.39,6860,-18.80,20250306,5310,4.90,20250203,6860,-18.80,20250306,4745,17.39,20240415,0.17,Y,030610,5000,5698 억,,1389220,N,N,482,N,00,N
20250407,130346,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5590,-250,5,-4.28,664540960,118420,170.05,5770,5770,5560,7590,4090,5840,5611.73,1.22,0,26547,5953,5896,5833,5776,5713,5925,5805,5698,1750,5000,4320,10,1,113962961,6371,5.41,0.32,12,0.10,1033.00,17476.00,6860,20250306,-18.51,4745,20240415,17.81,6860,-18.51,20250306,5310,5.27,20250203,6860,-18.51,20250306,4745,17.81,20240415,0.17,Y,030610,5000,5698 억,,1389220,N,N,482,N,00,N
20250407,120346,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5610,-230,5,-3.94,622758710,110933,159.30,5770,5770,5560,7590,4090,5840,5613.83,1.22,0,25310,5953,5896,5833,5776,5713,5925,5805,5698,1750,5000,4320,10,1,113962961,6393,5.43,0.32,12,0.10,1033.00,17476.00,6860,20250306,-18.22,4745,20240415,18.23,6860,-18.22,20250306,5310,5.65,20250203,6860,-18.22,20250306,4745,18.23,20240415,0.17,Y,030610,5000,5698 억,,1389220,N,N,482,N,00,N
20250407,110347,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5600,-240,5,-4.11,527444710,93927,134.88,5770,5770,5570,7590,4090,5840,5615.47,1.22,0,20440,5953,5896,5833,5776,5713,5925,5805,5698,1750,5000,4320,10,1,113962961,6382,5.42,0.32,12,0.08,1033.00,17476.00,6860,20250306,-18.37,4745,20240415,18.02,6860,-18.37,20250306,5310,5.46,20250203,6860,-18.37,20250306,4745,18.02,20240415,0.17,Y,030610,5000,5698 억,,1389220,N,N,482,N,00,N
20250407,100348,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5610,-230,5,-3.94,428830570,76332,109.61,5770,5770,5580,7590,4090,5840,5617.97,1.22,0,12548,5953,5896,5833,5776,5713,5925,5805,5698,1750,5000,4320,10,1,113962961,6393,5.43,0.32,12,0.07,1033.00,17476.00,6860,20250306,-18.22,4745,20240415,18.23,6860,-18.22,20250306,5310,5.65,20250203,6860,-18.22,20250306,4745,18.23,20240415,0.17,Y,030610,5000,5698 억,,1389220,N,N,482,N,00,N
20250407,090347,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5720,-120,5,-2.05,24303770,4235,6.08,5770,5770,5680,7590,4090,5840,5738.79,1.22,0,-2924,5953,5896,5833,5776,5713,5925,5805,5698,1750,5000,4320,10,1,113962961,6519,5.54,0.33,12,0.00,1033.00,17476.00,6860,20250306,-16.62,4745,20240415,20.55,6860,-16.62,20250306,5310,7.72,20250203,6860,-16.62,20250306,4745,20.55,20240415,0.17,Y,030610,5000,5698 억,,1389220,N,N,482,N,00,N
20250404,160347,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5840,30,2,0.52,405886865,69637,131.44,5800,5890,5770,7550,4070,5810,5828.59,1.20,0,17698,5916,5862,5816,5762,5716,5840,5740,5698,1740,5000,4290,10,1,113962961,6655,7.03,0.35,12,0.06,831.00,16525.00,6860,20250306,-14.87,4745,20240415,23.08,6860,-14.87,20250306,5310,9.98,20250203,6860,-14.87,20250306,4745,23.08,20240415,0.23,Y,030610,5000,5698 억,,1371725,N,N,482,N,00,N
20250404,150349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5830,20,2,0.34,390661235,67028,126.51,5800,5890,5770,7550,4070,5810,5828.33,1.20,0,16298,5916,5862,5816,5762,5716,5840,5740,5698,1740,5000,4290,10,1,113962961,6644,7.02,0.35,12,0.06,831.00,16525.00,6860,20250306,-15.01,4745,20240415,22.87,6860,-15.01,20250306,5310,9.79,20250203,6860,-15.01,20250306,4745,22.87,20240415,0.23,Y,030610,5000,5698 억,,1371725,N,N,1139,N,00,N
20250404,140350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5810,0,3,0.00,343735535,58951,111.27,5800,5890,5770,7550,4070,5810,5830.87,1.20,0,10124,5916,5862,5816,5762,5716,5840,5740,5698,1740,5000,4290,10,1,113962961,6621,6.99,0.35,12,0.05,831.00,16525.00,6860,20250306,-15.31,4745,20240415,22.44,6860,-15.31,20250306,5310,9.42,20250203,6860,-15.31,20250306,4745,22.44,20240415,0.23,Y,030610,5000,5698 억,,1371725,N,N,1139,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 20250407 160346 55 60.00 KOSPI 증권 N N N Y 60 N 5560 -280 5 -4.79 913312920 163184 234.34 5770 5770 5540 7590 4090 5840 5596.83 1.22 0 41306 5953 5896 5833 5776 5713 5925 5805 5698 1750 5000 4320 10 1 113962961 6336 5.38 0.32 12 0.14 1033.00 17476.00 6860 20250306 -18.95 4745 20240415 17.18 6860 -18.95 20250306 5310 4.71 20250203 6860 -18.95 20250306 4745 17.18 20240415 0.17 Y 030610 5000 5698 억 1389220 N N 1005 N 00 N
3 20250407 150349 55 60.00 KOSPI 증권 N N N Y 60 N 5560 -280 5 -4.79 832739370 148689 213.52 5770 5770 5540 7590 4090 5840 5600.54 1.22 0 36878 5953 5896 5833 5776 5713 5925 5805 5698 1750 5000 4320 10 1 113962961 6336 5.38 0.32 12 0.13 1033.00 17476.00 6860 20250306 -18.95 4745 20240415 17.18 6860 -18.95 20250306 5310 4.71 20250203 6860 -18.95 20250306 4745 17.18 20240415 0.17 Y 030610 5000 5698 억 1389220 N N 482 N 00 N
4 20250407 140348 55 60.00 KOSPI 증권 N N N Y 60 N 5570 -270 5 -4.62 700221325 124824 179.25 5770 5770 5560 7590 4090 5840 5609.67 1.22 0 26574 5953 5896 5833 5776 5713 5925 5805 5698 1750 5000 4320 10 1 113962961 6348 5.39 0.32 12 0.11 1033.00 17476.00 6860 20250306 -18.80 4745 20240415 17.39 6860 -18.80 20250306 5310 4.90 20250203 6860 -18.80 20250306 4745 17.39 20240415 0.17 Y 030610 5000 5698 억 1389220 N N 482 N 00 N
5 20250407 130346 55 60.00 KOSPI 증권 N N N Y 60 N 5590 -250 5 -4.28 664540960 118420 170.05 5770 5770 5560 7590 4090 5840 5611.73 1.22 0 26547 5953 5896 5833 5776 5713 5925 5805 5698 1750 5000 4320 10 1 113962961 6371 5.41 0.32 12 0.10 1033.00 17476.00 6860 20250306 -18.51 4745 20240415 17.81 6860 -18.51 20250306 5310 5.27 20250203 6860 -18.51 20250306 4745 17.81 20240415 0.17 Y 030610 5000 5698 억 1389220 N N 482 N 00 N
6 20250407 120346 55 60.00 KOSPI 증권 N N N Y 60 N 5610 -230 5 -3.94 622758710 110933 159.30 5770 5770 5560 7590 4090 5840 5613.83 1.22 0 25310 5953 5896 5833 5776 5713 5925 5805 5698 1750 5000 4320 10 1 113962961 6393 5.43 0.32 12 0.10 1033.00 17476.00 6860 20250306 -18.22 4745 20240415 18.23 6860 -18.22 20250306 5310 5.65 20250203 6860 -18.22 20250306 4745 18.23 20240415 0.17 Y 030610 5000 5698 억 1389220 N N 482 N 00 N
7 20250407 110347 55 60.00 KOSPI 증권 N N N Y 60 N 5600 -240 5 -4.11 527444710 93927 134.88 5770 5770 5570 7590 4090 5840 5615.47 1.22 0 20440 5953 5896 5833 5776 5713 5925 5805 5698 1750 5000 4320 10 1 113962961 6382 5.42 0.32 12 0.08 1033.00 17476.00 6860 20250306 -18.37 4745 20240415 18.02 6860 -18.37 20250306 5310 5.46 20250203 6860 -18.37 20250306 4745 18.02 20240415 0.17 Y 030610 5000 5698 억 1389220 N N 482 N 00 N
8 20250407 100348 55 60.00 KOSPI 증권 N N N Y 60 N 5610 -230 5 -3.94 428830570 76332 109.61 5770 5770 5580 7590 4090 5840 5617.97 1.22 0 12548 5953 5896 5833 5776 5713 5925 5805 5698 1750 5000 4320 10 1 113962961 6393 5.43 0.32 12 0.07 1033.00 17476.00 6860 20250306 -18.22 4745 20240415 18.23 6860 -18.22 20250306 5310 5.65 20250203 6860 -18.22 20250306 4745 18.23 20240415 0.17 Y 030610 5000 5698 억 1389220 N N 482 N 00 N
9 20250407 090347 55 60.00 KOSPI 증권 N N N Y 60 N 5720 -120 5 -2.05 24303770 4235 6.08 5770 5770 5680 7590 4090 5840 5738.79 1.22 0 -2924 5953 5896 5833 5776 5713 5925 5805 5698 1750 5000 4320 10 1 113962961 6519 5.54 0.33 12 0.00 1033.00 17476.00 6860 20250306 -16.62 4745 20240415 20.55 6860 -16.62 20250306 5310 7.72 20250203 6860 -16.62 20250306 4745 20.55 20240415 0.17 Y 030610 5000 5698 억 1389220 N N 482 N 00 N
10 20250404 160347 55 60.00 KOSPI 증권 N N N Y 60 N 5840 30 2 0.52 405886865 69637 131.44 5800 5890 5770 7550 4070 5810 5828.59 1.20 0 17698 5916 5862 5816 5762 5716 5840 5740 5698 1740 5000 4290 10 1 113962961 6655 7.03 0.35 12 0.06 831.00 16525.00 6860 20250306 -14.87 4745 20240415 23.08 6860 -14.87 20250306 5310 9.98 20250203 6860 -14.87 20250306 4745 23.08 20240415 0.23 Y 030610 5000 5698 억 1371725 N N 482 N 00 N
11 20250404 150349 55 60.00 KOSPI 증권 N N N Y 60 N 5830 20 2 0.34 390661235 67028 126.51 5800 5890 5770 7550 4070 5810 5828.33 1.20 0 16298 5916 5862 5816 5762 5716 5840 5740 5698 1740 5000 4290 10 1 113962961 6644 7.02 0.35 12 0.06 831.00 16525.00 6860 20250306 -15.01 4745 20240415 22.87 6860 -15.01 20250306 5310 9.79 20250203 6860 -15.01 20250306 4745 22.87 20240415 0.23 Y 030610 5000 5698 억 1371725 N N 1139 N 00 N
12 20250404 140350 55 60.00 KOSPI 증권 N N N Y 60 N 5810 0 3 0.00 343735535 58951 111.27 5800 5890 5770 7550 4070 5810 5830.87 1.20 0 10124 5916 5862 5816 5762 5716 5840 5740 5698 1740 5000 4290 10 1 113962961 6621 6.99 0.35 12 0.05 831.00 16525.00 6860 20250306 -15.31 4745 20240415 22.44 6860 -15.31 20250306 5310 9.42 20250203 6860 -15.31 20250306 4745 22.44 20240415 0.23 Y 030610 5000 5698 억 1371725 N N 1139 N 00 N