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
077500/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
20250407,160604,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4815,-415,5,-7.93,932043617,188698,163.81,5090,5090,4815,6790,3670,5230,4939.42,55.68,0,-12474,5676,5452,5266,5042,4856,5565,5155,115,1560,500,3660,5,1,21600102,1040,19.81,0.45,12,0.87,243.00,10743.00,8770,20250109,-45.10,4010,20241209,20.07,8770,-45.10,20250109,4815,0.00,20250407,8770,-45.10,20250109,4010,20.07,20241209,3.98,Y,077500,500,114 억,,12027298,N,N,4050,N,00,N
20250407,150609,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4880,-350,5,-6.69,858760391,173574,150.68,5090,5090,4850,6790,3670,5230,4947.52,55.68,0,-12139,5676,5452,5266,5042,4856,5565,5155,115,1560,500,3660,5,1,21600102,1054,20.08,0.45,12,0.80,243.00,10743.00,8770,20250109,-44.36,4010,20241209,21.70,8770,-44.36,20250109,4850,0.62,20250407,8770,-44.36,20250109,4010,21.70,20241209,3.98,Y,077500,500,114 억,,12027298,N,N,5850,N,00,N
20250407,140606,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4880,-350,5,-6.69,755264010,152358,132.27,5090,5090,4860,6790,3670,5230,4957.17,55.68,0,-14426,5676,5452,5266,5042,4856,5565,5155,115,1560,500,3660,5,1,21600102,1054,20.08,0.45,12,0.71,243.00,10743.00,8770,20250109,-44.36,4010,20241209,21.70,8770,-44.36,20250109,4860,0.41,20250407,8770,-44.36,20250109,4010,21.70,20241209,3.98,Y,077500,500,114 억,,12027298,N,N,5850,N,00,N
20250407,130605,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4955,-275,5,-5.26,610141280,122708,106.53,5090,5090,4900,6790,3670,5230,4972.30,55.68,0,-17776,5676,5452,5266,5042,4856,5565,5155,115,1560,500,3660,5,1,21600102,1070,20.39,0.46,12,0.57,243.00,10743.00,8770,20250109,-43.50,4010,20241209,23.57,8770,-43.50,20250109,4900,1.12,20250407,8770,-43.50,20250109,4010,23.57,20241209,3.98,Y,077500,500,114 억,,12027298,N,N,5850,N,00,N
20250407,120605,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4985,-245,5,-4.68,571062945,114810,99.67,5090,5090,4900,6790,3670,5230,4973.98,55.68,0,-17099,5676,5452,5266,5042,4856,5565,5155,115,1560,500,3660,5,1,21600102,1077,20.51,0.46,12,0.53,243.00,10743.00,8770,20250109,-43.16,4010,20241209,24.31,8770,-43.16,20250109,4900,1.73,20250407,8770,-43.16,20250109,4010,24.31,20241209,3.98,Y,077500,500,114 억,,12027298,N,N,5850,N,00,N
20250407,110606,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5030,-200,5,-3.82,522188050,105025,91.17,5090,5090,4900,6790,3670,5230,4972.04,55.68,0,-15991,5676,5452,5266,5042,4856,5565,5155,115,1560,500,3660,10,1,21600102,1086,20.70,0.47,12,0.49,243.00,10743.00,8770,20250109,-42.65,4010,20241209,25.44,8770,-42.65,20250109,4900,2.65,20250407,8770,-42.65,20250109,4010,25.44,20241209,3.98,Y,077500,500,114 억,,12027298,N,N,5850,N,00,N
20250407,100606,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4935,-295,5,-5.64,353474210,70924,61.57,5090,5090,4930,6790,3670,5230,4983.84,55.68,0,-13920,5676,5452,5266,5042,4856,5565,5155,115,1560,500,3660,5,1,21600102,1066,20.31,0.46,12,0.33,243.00,10743.00,8770,20250109,-43.73,4010,20241209,23.07,8770,-43.73,20250109,4930,0.10,20250407,8770,-43.73,20250109,4010,23.07,20241209,3.98,Y,077500,500,114 억,,12027298,N,N,5850,N,00,N
20250407,090607,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,4975,-255,5,-4.88,91598125,18267,15.86,5090,5090,4945,6790,3670,5230,5014.40,55.68,0,-13209,5676,5452,5266,5042,4856,5565,5155,115,1560,500,3660,5,1,21600102,1075,20.47,0.46,12,0.08,243.00,10743.00,8770,20250109,-43.27,4010,20241209,24.06,8770,-43.27,20250109,4945,0.61,20250407,8770,-43.27,20250109,4010,24.06,20241209,3.98,Y,077500,500,114 억,,12027298,N,N,5850,N,00,N
20250404,160604,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5230,10,2,0.19,597246440,114531,163.21,5180,5490,5080,6780,3660,5220,5214.68,55.71,0,-10272,5386,5302,5176,5092,4966,5345,5135,115,1560,500,3650,10,1,21600102,1130,21.52,0.49,12,0.53,243.00,10743.00,8770,20250109,-40.36,4010,20241209,30.42,8770,-40.36,20250109,5050,3.56,20250403,8770,-40.36,20250109,4010,30.42,20241209,4.06,Y,077500,500,114 억,,12033393,N,N,5850,N,00,N
20250404,150609,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5240,20,2,0.38,570932540,109491,156.03,5180,5490,5080,6780,3660,5220,5214.42,55.71,0,-10529,5386,5302,5176,5092,4966,5345,5135,115,1560,500,3650,10,1,21600102,1132,21.56,0.49,12,0.51,243.00,10743.00,8770,20250109,-40.25,4010,20241209,30.67,8770,-40.25,20250109,5050,3.76,20250403,8770,-40.25,20250109,4010,30.67,20241209,4.06,Y,077500,500,114 억,,12033393,N,N,10764,N,00,N
20250404,140611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5090,-130,5,-2.49,508035630,97283,138.63,5180,5490,5090,6780,3660,5220,5222.24,55.71,0,-13697,5386,5302,5176,5092,4966,5345,5135,115,1560,500,3650,10,1,21600102,1099,20.95,0.47,12,0.45,243.00,10743.00,8770,20250109,-41.96,4010,20241209,26.93,8770,-41.96,20250109,5050,0.79,20250403,8770,-41.96,20250109,4010,26.93,20241209,4.06,Y,077500,500,114 억,,12033393,N,N,10764,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 160604 55 60.00 KOSPI 유통 N N N Y 60 N 4815 -415 5 -7.93 932043617 188698 163.81 5090 5090 4815 6790 3670 5230 4939.42 55.68 0 -12474 5676 5452 5266 5042 4856 5565 5155 115 1560 500 3660 5 1 21600102 1040 19.81 0.45 12 0.87 243.00 10743.00 8770 20250109 -45.10 4010 20241209 20.07 8770 -45.10 20250109 4815 0.00 20250407 8770 -45.10 20250109 4010 20.07 20241209 3.98 Y 077500 500 114 억 12027298 N N 4050 N 00 N
3 20250407 150609 55 60.00 KOSPI 유통 N N N Y 60 N 4880 -350 5 -6.69 858760391 173574 150.68 5090 5090 4850 6790 3670 5230 4947.52 55.68 0 -12139 5676 5452 5266 5042 4856 5565 5155 115 1560 500 3660 5 1 21600102 1054 20.08 0.45 12 0.80 243.00 10743.00 8770 20250109 -44.36 4010 20241209 21.70 8770 -44.36 20250109 4850 0.62 20250407 8770 -44.36 20250109 4010 21.70 20241209 3.98 Y 077500 500 114 억 12027298 N N 5850 N 00 N
4 20250407 140606 55 60.00 KOSPI 유통 N N N Y 60 N 4880 -350 5 -6.69 755264010 152358 132.27 5090 5090 4860 6790 3670 5230 4957.17 55.68 0 -14426 5676 5452 5266 5042 4856 5565 5155 115 1560 500 3660 5 1 21600102 1054 20.08 0.45 12 0.71 243.00 10743.00 8770 20250109 -44.36 4010 20241209 21.70 8770 -44.36 20250109 4860 0.41 20250407 8770 -44.36 20250109 4010 21.70 20241209 3.98 Y 077500 500 114 억 12027298 N N 5850 N 00 N
5 20250407 130605 55 60.00 KOSPI 유통 N N N Y 60 N 4955 -275 5 -5.26 610141280 122708 106.53 5090 5090 4900 6790 3670 5230 4972.30 55.68 0 -17776 5676 5452 5266 5042 4856 5565 5155 115 1560 500 3660 5 1 21600102 1070 20.39 0.46 12 0.57 243.00 10743.00 8770 20250109 -43.50 4010 20241209 23.57 8770 -43.50 20250109 4900 1.12 20250407 8770 -43.50 20250109 4010 23.57 20241209 3.98 Y 077500 500 114 억 12027298 N N 5850 N 00 N
6 20250407 120605 55 60.00 KOSPI 유통 N N N Y 60 N 4985 -245 5 -4.68 571062945 114810 99.67 5090 5090 4900 6790 3670 5230 4973.98 55.68 0 -17099 5676 5452 5266 5042 4856 5565 5155 115 1560 500 3660 5 1 21600102 1077 20.51 0.46 12 0.53 243.00 10743.00 8770 20250109 -43.16 4010 20241209 24.31 8770 -43.16 20250109 4900 1.73 20250407 8770 -43.16 20250109 4010 24.31 20241209 3.98 Y 077500 500 114 억 12027298 N N 5850 N 00 N
7 20250407 110606 55 60.00 KOSPI 유통 N N N Y 60 N 5030 -200 5 -3.82 522188050 105025 91.17 5090 5090 4900 6790 3670 5230 4972.04 55.68 0 -15991 5676 5452 5266 5042 4856 5565 5155 115 1560 500 3660 10 1 21600102 1086 20.70 0.47 12 0.49 243.00 10743.00 8770 20250109 -42.65 4010 20241209 25.44 8770 -42.65 20250109 4900 2.65 20250407 8770 -42.65 20250109 4010 25.44 20241209 3.98 Y 077500 500 114 억 12027298 N N 5850 N 00 N
8 20250407 100606 55 60.00 KOSPI 유통 N N N Y 60 N 4935 -295 5 -5.64 353474210 70924 61.57 5090 5090 4930 6790 3670 5230 4983.84 55.68 0 -13920 5676 5452 5266 5042 4856 5565 5155 115 1560 500 3660 5 1 21600102 1066 20.31 0.46 12 0.33 243.00 10743.00 8770 20250109 -43.73 4010 20241209 23.07 8770 -43.73 20250109 4930 0.10 20250407 8770 -43.73 20250109 4010 23.07 20241209 3.98 Y 077500 500 114 억 12027298 N N 5850 N 00 N
9 20250407 090607 55 60.00 KOSPI 유통 N N N Y 60 N 4975 -255 5 -4.88 91598125 18267 15.86 5090 5090 4945 6790 3670 5230 5014.40 55.68 0 -13209 5676 5452 5266 5042 4856 5565 5155 115 1560 500 3660 5 1 21600102 1075 20.47 0.46 12 0.08 243.00 10743.00 8770 20250109 -43.27 4010 20241209 24.06 8770 -43.27 20250109 4945 0.61 20250407 8770 -43.27 20250109 4010 24.06 20241209 3.98 Y 077500 500 114 억 12027298 N N 5850 N 00 N
10 20250404 160604 55 60.00 KOSPI 유통 N N N Y 60 N 5230 10 2 0.19 597246440 114531 163.21 5180 5490 5080 6780 3660 5220 5214.68 55.71 0 -10272 5386 5302 5176 5092 4966 5345 5135 115 1560 500 3650 10 1 21600102 1130 21.52 0.49 12 0.53 243.00 10743.00 8770 20250109 -40.36 4010 20241209 30.42 8770 -40.36 20250109 5050 3.56 20250403 8770 -40.36 20250109 4010 30.42 20241209 4.06 Y 077500 500 114 억 12033393 N N 5850 N 00 N
11 20250404 150609 55 60.00 KOSPI 유통 N N N Y 60 N 5240 20 2 0.38 570932540 109491 156.03 5180 5490 5080 6780 3660 5220 5214.42 55.71 0 -10529 5386 5302 5176 5092 4966 5345 5135 115 1560 500 3650 10 1 21600102 1132 21.56 0.49 12 0.51 243.00 10743.00 8770 20250109 -40.25 4010 20241209 30.67 8770 -40.25 20250109 5050 3.76 20250403 8770 -40.25 20250109 4010 30.67 20241209 4.06 Y 077500 500 114 억 12033393 N N 10764 N 00 N
12 20250404 140611 55 60.00 KOSPI 유통 N N N Y 60 N 5090 -130 5 -2.49 508035630 97283 138.63 5180 5490 5090 6780 3660 5220 5222.24 55.71 0 -13697 5386 5302 5176 5092 4966 5345 5135 115 1560 500 3650 10 1 21600102 1099 20.95 0.47 12 0.45 243.00 10743.00 8770 20250109 -41.96 4010 20241209 26.93 8770 -41.96 20250109 5050 0.79 20250403 8770 -41.96 20250109 4010 26.93 20241209 4.06 Y 077500 500 114 억 12033393 N N 10764 N 00 N