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
035000/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
20250407,160403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6650,-170,5,-2.49,396940240,59357,141.04,6820,6820,6620,8860,4780,6820,6687.34,34.66,0,14132,6880,6850,6810,6780,6740,6865,6795,176,2040,1000,4910,10,1,16567409,1102,4.85,0.52,12,0.36,1370.00,12675.00,7350,20250310,-9.52,5950,20240805,11.76,7350,-9.52,20250310,6250,6.40,20250106,7350,-9.52,20250310,5950,11.76,20240805,0.16,Y,035000,1000,175 억,,5742648,N,N,8,N,00,N
20250407,150407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,-150,5,-2.20,385694200,57669,137.03,6820,6820,6620,8860,4780,6820,6688.07,34.66,0,14130,6880,6850,6810,6780,6740,6865,6795,176,2040,1000,4910,10,1,16567409,1105,4.87,0.53,12,0.35,1370.00,12675.00,7350,20250310,-9.25,5950,20240805,12.10,7350,-9.25,20250310,6250,6.72,20250106,7350,-9.25,20250310,5950,12.10,20240805,0.16,Y,035000,1000,175 억,,5742648,N,N,0,N,00,N
20250407,140405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,-100,5,-1.47,354120490,52958,125.84,6820,6820,6620,8860,4780,6820,6686.82,34.66,0,12158,6880,6850,6810,6780,6740,6865,6795,176,2040,1000,4910,10,1,16567409,1113,4.91,0.53,12,0.32,1370.00,12675.00,7350,20250310,-8.57,5950,20240805,12.94,7350,-8.57,20250310,6250,7.52,20250106,7350,-8.57,20250310,5950,12.94,20240805,0.16,Y,035000,1000,175 억,,5742648,N,N,0,N,00,N
20250407,130404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6750,-70,5,-1.03,302022770,45183,107.36,6820,6820,6620,8860,4780,6820,6684.43,34.66,0,7658,6880,6850,6810,6780,6740,6865,6795,176,2040,1000,4910,10,1,16567409,1118,4.93,0.53,12,0.27,1370.00,12675.00,7350,20250310,-8.16,5950,20240805,13.45,7350,-8.16,20250310,6250,8.00,20250106,7350,-8.16,20250310,5950,13.45,20240805,0.16,Y,035000,1000,175 억,,5742648,N,N,0,N,00,N
20250407,120404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6730,-90,5,-1.32,270909930,40566,96.39,6820,6820,6620,8860,4780,6820,6678.25,34.66,0,7984,6880,6850,6810,6780,6740,6865,6795,176,2040,1000,4910,10,1,16567409,1115,4.91,0.53,12,0.24,1370.00,12675.00,7350,20250310,-8.44,5950,20240805,13.11,7350,-8.44,20250310,6250,7.68,20250106,7350,-8.44,20250310,5950,13.11,20240805,0.16,Y,035000,1000,175 억,,5742648,N,N,0,N,00,N
20250407,110405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6690,-130,5,-1.91,233436500,35007,83.18,6820,6820,6620,8860,4780,6820,6668.28,34.66,0,7578,6880,6850,6810,6780,6740,6865,6795,176,2040,1000,4910,10,1,16567409,1108,4.88,0.53,12,0.21,1370.00,12675.00,7350,20250310,-8.98,5950,20240805,12.44,7350,-8.98,20250310,6250,7.04,20250106,7350,-8.98,20250310,5950,12.44,20240805,0.16,Y,035000,1000,175 억,,5742648,N,N,0,N,00,N
20250407,100405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,-160,5,-2.35,174139140,26136,62.10,6820,6820,6620,8860,4780,6820,6662.81,34.66,0,5075,6880,6850,6810,6780,6740,6865,6795,176,2040,1000,4910,10,1,16567409,1103,4.86,0.53,12,0.16,1370.00,12675.00,7350,20250310,-9.39,5950,20240805,11.93,7350,-9.39,20250310,6250,6.56,20250106,7350,-9.39,20250310,5950,11.93,20240805,0.16,Y,035000,1000,175 억,,5742648,N,N,0,N,00,N
20250407,090405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6730,-90,5,-1.32,6523320,966,2.30,6820,6820,6730,8860,4780,6820,6752.92,34.66,0,-447,6880,6850,6810,6780,6740,6865,6795,176,2040,1000,4910,10,1,16567409,1115,4.91,0.53,12,0.01,1370.00,12675.00,7350,20250310,-8.44,5950,20240805,13.11,7350,-8.44,20250310,6250,7.68,20250106,7350,-8.44,20250310,5950,13.11,20240805,0.16,Y,035000,1000,175 억,,5742648,N,N,0,N,00,N
20250404,160404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6820,10,2,0.15,286663160,42074,293.48,6800,6840,6770,8850,4770,6810,6813.31,34.59,0,11608,6910,6860,6810,6760,6710,6885,6785,176,2040,1000,4900,10,1,16567409,1130,4.98,0.54,12,0.25,1370.00,12675.00,7350,20250310,-7.21,5950,20240805,14.62,7350,-7.21,20250310,6250,9.12,20250106,7350,-7.21,20250310,5950,14.62,20240805,0.16,Y,035000,1000,175 억,,5731084,N,N,0,N,00,N
20250404,150407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6820,10,2,0.15,259182740,38041,265.35,6800,6840,6770,8850,4770,6810,6813.25,34.59,0,11191,6910,6860,6810,6760,6710,6885,6785,176,2040,1000,4900,10,1,16567409,1130,4.98,0.54,12,0.23,1370.00,12675.00,7350,20250310,-7.21,5950,20240805,14.62,7350,-7.21,20250310,6250,9.12,20250106,7350,-7.21,20250310,5950,14.62,20240805,0.16,Y,035000,1000,175 억,,5731084,N,N,0,N,00,N
20250404,140408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6790,-20,5,-0.29,225349660,33078,230.73,6800,6840,6770,8850,4770,6810,6812.67,34.59,0,11031,6910,6860,6810,6760,6710,6885,6785,176,2040,1000,4900,10,1,16567409,1125,4.96,0.54,12,0.20,1370.00,12675.00,7350,20250310,-7.62,5950,20240805,14.12,7350,-7.62,20250310,6250,8.64,20250106,7350,-7.62,20250310,5950,14.12,20240805,0.16,Y,035000,1000,175 억,,5731084,N,N,0,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 160403 57 100.00 KOSPI 일반서비스 N N N N N 6650 -170 5 -2.49 396940240 59357 141.04 6820 6820 6620 8860 4780 6820 6687.34 34.66 0 14132 6880 6850 6810 6780 6740 6865 6795 176 2040 1000 4910 10 1 16567409 1102 4.85 0.52 12 0.36 1370.00 12675.00 7350 20250310 -9.52 5950 20240805 11.76 7350 -9.52 20250310 6250 6.40 20250106 7350 -9.52 20250310 5950 11.76 20240805 0.16 Y 035000 1000 175 억 5742648 N N 8 N 00 N
3 20250407 150407 57 100.00 KOSPI 일반서비스 N N N N N 6670 -150 5 -2.20 385694200 57669 137.03 6820 6820 6620 8860 4780 6820 6688.07 34.66 0 14130 6880 6850 6810 6780 6740 6865 6795 176 2040 1000 4910 10 1 16567409 1105 4.87 0.53 12 0.35 1370.00 12675.00 7350 20250310 -9.25 5950 20240805 12.10 7350 -9.25 20250310 6250 6.72 20250106 7350 -9.25 20250310 5950 12.10 20240805 0.16 Y 035000 1000 175 억 5742648 N N 0 N 00 N
4 20250407 140405 57 100.00 KOSPI 일반서비스 N N N N N 6720 -100 5 -1.47 354120490 52958 125.84 6820 6820 6620 8860 4780 6820 6686.82 34.66 0 12158 6880 6850 6810 6780 6740 6865 6795 176 2040 1000 4910 10 1 16567409 1113 4.91 0.53 12 0.32 1370.00 12675.00 7350 20250310 -8.57 5950 20240805 12.94 7350 -8.57 20250310 6250 7.52 20250106 7350 -8.57 20250310 5950 12.94 20240805 0.16 Y 035000 1000 175 억 5742648 N N 0 N 00 N
5 20250407 130404 57 100.00 KOSPI 일반서비스 N N N N N 6750 -70 5 -1.03 302022770 45183 107.36 6820 6820 6620 8860 4780 6820 6684.43 34.66 0 7658 6880 6850 6810 6780 6740 6865 6795 176 2040 1000 4910 10 1 16567409 1118 4.93 0.53 12 0.27 1370.00 12675.00 7350 20250310 -8.16 5950 20240805 13.45 7350 -8.16 20250310 6250 8.00 20250106 7350 -8.16 20250310 5950 13.45 20240805 0.16 Y 035000 1000 175 억 5742648 N N 0 N 00 N
6 20250407 120404 57 100.00 KOSPI 일반서비스 N N N N N 6730 -90 5 -1.32 270909930 40566 96.39 6820 6820 6620 8860 4780 6820 6678.25 34.66 0 7984 6880 6850 6810 6780 6740 6865 6795 176 2040 1000 4910 10 1 16567409 1115 4.91 0.53 12 0.24 1370.00 12675.00 7350 20250310 -8.44 5950 20240805 13.11 7350 -8.44 20250310 6250 7.68 20250106 7350 -8.44 20250310 5950 13.11 20240805 0.16 Y 035000 1000 175 억 5742648 N N 0 N 00 N
7 20250407 110405 57 100.00 KOSPI 일반서비스 N N N N N 6690 -130 5 -1.91 233436500 35007 83.18 6820 6820 6620 8860 4780 6820 6668.28 34.66 0 7578 6880 6850 6810 6780 6740 6865 6795 176 2040 1000 4910 10 1 16567409 1108 4.88 0.53 12 0.21 1370.00 12675.00 7350 20250310 -8.98 5950 20240805 12.44 7350 -8.98 20250310 6250 7.04 20250106 7350 -8.98 20250310 5950 12.44 20240805 0.16 Y 035000 1000 175 억 5742648 N N 0 N 00 N
8 20250407 100405 57 100.00 KOSPI 일반서비스 N N N N N 6660 -160 5 -2.35 174139140 26136 62.10 6820 6820 6620 8860 4780 6820 6662.81 34.66 0 5075 6880 6850 6810 6780 6740 6865 6795 176 2040 1000 4910 10 1 16567409 1103 4.86 0.53 12 0.16 1370.00 12675.00 7350 20250310 -9.39 5950 20240805 11.93 7350 -9.39 20250310 6250 6.56 20250106 7350 -9.39 20250310 5950 11.93 20240805 0.16 Y 035000 1000 175 억 5742648 N N 0 N 00 N
9 20250407 090405 57 100.00 KOSPI 일반서비스 N N N N N 6730 -90 5 -1.32 6523320 966 2.30 6820 6820 6730 8860 4780 6820 6752.92 34.66 0 -447 6880 6850 6810 6780 6740 6865 6795 176 2040 1000 4910 10 1 16567409 1115 4.91 0.53 12 0.01 1370.00 12675.00 7350 20250310 -8.44 5950 20240805 13.11 7350 -8.44 20250310 6250 7.68 20250106 7350 -8.44 20250310 5950 13.11 20240805 0.16 Y 035000 1000 175 억 5742648 N N 0 N 00 N
10 20250404 160404 57 100.00 KOSPI 일반서비스 N N N N N 6820 10 2 0.15 286663160 42074 293.48 6800 6840 6770 8850 4770 6810 6813.31 34.59 0 11608 6910 6860 6810 6760 6710 6885 6785 176 2040 1000 4900 10 1 16567409 1130 4.98 0.54 12 0.25 1370.00 12675.00 7350 20250310 -7.21 5950 20240805 14.62 7350 -7.21 20250310 6250 9.12 20250106 7350 -7.21 20250310 5950 14.62 20240805 0.16 Y 035000 1000 175 억 5731084 N N 0 N 00 N
11 20250404 150407 57 100.00 KOSPI 일반서비스 N N N N N 6820 10 2 0.15 259182740 38041 265.35 6800 6840 6770 8850 4770 6810 6813.25 34.59 0 11191 6910 6860 6810 6760 6710 6885 6785 176 2040 1000 4900 10 1 16567409 1130 4.98 0.54 12 0.23 1370.00 12675.00 7350 20250310 -7.21 5950 20240805 14.62 7350 -7.21 20250310 6250 9.12 20250106 7350 -7.21 20250310 5950 14.62 20240805 0.16 Y 035000 1000 175 억 5731084 N N 0 N 00 N
12 20250404 140408 57 100.00 KOSPI 일반서비스 N N N N N 6790 -20 5 -0.29 225349660 33078 230.73 6800 6840 6770 8850 4770 6810 6812.67 34.59 0 11031 6910 6860 6810 6760 6710 6885 6785 176 2040 1000 4900 10 1 16567409 1125 4.96 0.54 12 0.20 1370.00 12675.00 7350 20250310 -7.62 5950 20240805 14.12 7350 -7.62 20250310 6250 8.64 20250106 7350 -7.62 20250310 5950 14.12 20240805 0.16 Y 035000 1000 175 억 5731084 N N 0 N 00 N