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
122900/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
20250407,160734,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7530,-190,5,-2.46,490847620,64852,575.80,7640,7720,7520,10030,5410,7720,7568.74,6.12,0,-12647,7773,7746,7693,7666,7613,7760,7680,182,2310,500,5860,10,1,33428840,2517,9.34,0.66,12,0.19,806.00,11486.00,8810,20240624,-14.53,7520,20250407,0.13,8050,-6.46,20250219,7520,0.13,20250407,8810,-14.53,20240624,7520,0.13,20250407,0.29,Y,122900,500,181 억,,2044909,N,N,2338,N,00,N
20250407,150740,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7540,-180,5,-2.33,477513030,63081,560.07,7640,7720,7520,10030,5410,7720,7569.84,6.12,0,-12243,7773,7746,7693,7666,7613,7760,7680,182,2310,500,5860,10,1,33428840,2521,9.35,0.66,12,0.19,806.00,11486.00,8810,20240624,-14.42,7520,20250407,0.27,8050,-6.34,20250219,7520,0.27,20250407,8810,-14.42,20240624,7520,0.27,20250407,0.29,Y,122900,500,181 억,,2044909,N,N,1087,N,00,N
20250407,140737,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7550,-170,5,-2.20,409317845,54039,479.79,7640,7720,7540,10030,5410,7720,7574.49,6.12,0,-11180,7773,7746,7693,7666,7613,7760,7680,182,2310,500,5860,10,1,33428840,2524,9.37,0.66,12,0.16,806.00,11486.00,8810,20240624,-14.30,7540,20250407,0.13,8050,-6.21,20250219,7540,0.13,20250407,8810,-14.30,20240624,7540,0.13,20250407,0.29,Y,122900,500,181 억,,2044909,N,N,1087,N,00,N
20250407,130736,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7570,-150,5,-1.94,285193965,37609,333.92,7640,7720,7540,10030,5410,7720,7583.13,6.12,0,-8670,7773,7746,7693,7666,7613,7760,7680,182,2310,500,5860,10,1,33428840,2531,9.39,0.66,12,0.11,806.00,11486.00,8810,20240624,-14.07,7540,20250407,0.40,8050,-5.96,20250219,7540,0.40,20250407,8810,-14.07,20240624,7540,0.40,20250407,0.29,Y,122900,500,181 억,,2044909,N,N,1087,N,00,N
20250407,120736,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7600,-120,5,-1.55,261448810,34473,306.07,7640,7720,7540,10030,5410,7720,7584.16,6.12,0,-8455,7773,7746,7693,7666,7613,7760,7680,182,2310,500,5860,10,1,33428840,2541,9.43,0.66,12,0.10,806.00,11486.00,8810,20240624,-13.73,7540,20250407,0.80,8050,-5.59,20250219,7540,0.80,20250407,8810,-13.73,20240624,7540,0.80,20250407,0.29,Y,122900,500,181 억,,2044909,N,N,1087,N,00,N
20250407,110737,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7630,-90,5,-1.17,223527300,29476,261.71,7640,7720,7540,10030,5410,7720,7583.37,6.12,0,-8021,7773,7746,7693,7666,7613,7760,7680,182,2310,500,5860,10,1,33428840,2551,9.47,0.66,12,0.09,806.00,11486.00,8810,20240624,-13.39,7540,20250407,1.19,8050,-5.22,20250219,7540,1.19,20250407,8810,-13.39,20240624,7540,1.19,20250407,0.29,Y,122900,500,181 억,,2044909,N,N,1087,N,00,N
20250407,100737,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7580,-140,5,-1.81,182522730,24065,213.66,7640,7720,7540,10030,5410,7720,7584.57,6.12,0,-6371,7773,7746,7693,7666,7613,7760,7680,182,2310,500,5860,10,1,33428840,2534,9.40,0.66,12,0.07,806.00,11486.00,8810,20240624,-13.96,7540,20250407,0.53,8050,-5.84,20250219,7540,0.53,20250407,8810,-13.96,20240624,7540,0.53,20250407,0.29,Y,122900,500,181 억,,2044909,N,N,1087,N,00,N
20250407,090738,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7560,-160,5,-2.07,43320970,5705,50.65,7640,7680,7560,10030,5410,7720,7593.51,6.12,0,-1486,7773,7746,7693,7666,7613,7760,7680,182,2310,500,5860,10,1,33428840,2527,9.38,0.66,12,0.02,806.00,11486.00,8810,20240624,-14.19,7560,20250407,0.00,8050,-6.09,20250219,7560,0.00,20250407,8810,-14.19,20240624,7560,0.00,20250407,0.29,Y,122900,500,181 억,,2044909,N,N,1087,N,00,N
20250404,160734,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7720,30,2,0.39,86344420,11231,86.17,7650,7720,7640,9990,5390,7690,7688.04,6.12,0,-2578,7750,7720,7690,7660,7630,7705,7645,182,2300,500,5840,10,1,33428840,2581,9.58,0.67,12,0.03,806.00,11486.00,8810,20240624,-12.37,7630,20250210,1.18,8050,-4.10,20250219,7630,1.18,20250210,8810,-12.37,20240624,7630,1.18,20250210,0.28,Y,122900,500,181 억,,2047464,N,N,1087,N,00,N
20250404,150741,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7720,30,2,0.39,85904520,11174,85.73,7650,7720,7640,9990,5390,7690,7687.89,6.12,0,-2596,7750,7720,7690,7660,7630,7705,7645,182,2300,500,5840,10,1,33428840,2581,9.58,0.67,12,0.03,806.00,11486.00,8810,20240624,-12.37,7630,20250210,1.18,8050,-4.10,20250219,7630,1.18,20250210,8810,-12.37,20240624,7630,1.18,20250210,0.28,Y,122900,500,181 억,,2047464,N,N,864,N,00,N
20250404,140743,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,0,3,0.00,77466390,10077,77.31,7650,7720,7640,9990,5390,7690,7687.45,6.12,0,-2565,7750,7720,7690,7660,7630,7705,7645,182,2300,500,5840,10,1,33428840,2571,9.54,0.67,12,0.03,806.00,11486.00,8810,20240624,-12.71,7630,20250210,0.79,8050,-4.47,20250219,7630,0.79,20250210,8810,-12.71,20240624,7630,0.79,20250210,0.28,Y,122900,500,181 억,,2047464,N,N,864,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 160734 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7530 -190 5 -2.46 490847620 64852 575.80 7640 7720 7520 10030 5410 7720 7568.74 6.12 0 -12647 7773 7746 7693 7666 7613 7760 7680 182 2310 500 5860 10 1 33428840 2517 9.34 0.66 12 0.19 806.00 11486.00 8810 20240624 -14.53 7520 20250407 0.13 8050 -6.46 20250219 7520 0.13 20250407 8810 -14.53 20240624 7520 0.13 20250407 0.29 Y 122900 500 181 억 2044909 N N 2338 N 00 N
3 20250407 150740 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7540 -180 5 -2.33 477513030 63081 560.07 7640 7720 7520 10030 5410 7720 7569.84 6.12 0 -12243 7773 7746 7693 7666 7613 7760 7680 182 2310 500 5860 10 1 33428840 2521 9.35 0.66 12 0.19 806.00 11486.00 8810 20240624 -14.42 7520 20250407 0.27 8050 -6.34 20250219 7520 0.27 20250407 8810 -14.42 20240624 7520 0.27 20250407 0.29 Y 122900 500 181 억 2044909 N N 1087 N 00 N
4 20250407 140737 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7550 -170 5 -2.20 409317845 54039 479.79 7640 7720 7540 10030 5410 7720 7574.49 6.12 0 -11180 7773 7746 7693 7666 7613 7760 7680 182 2310 500 5860 10 1 33428840 2524 9.37 0.66 12 0.16 806.00 11486.00 8810 20240624 -14.30 7540 20250407 0.13 8050 -6.21 20250219 7540 0.13 20250407 8810 -14.30 20240624 7540 0.13 20250407 0.29 Y 122900 500 181 억 2044909 N N 1087 N 00 N
5 20250407 130736 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7570 -150 5 -1.94 285193965 37609 333.92 7640 7720 7540 10030 5410 7720 7583.13 6.12 0 -8670 7773 7746 7693 7666 7613 7760 7680 182 2310 500 5860 10 1 33428840 2531 9.39 0.66 12 0.11 806.00 11486.00 8810 20240624 -14.07 7540 20250407 0.40 8050 -5.96 20250219 7540 0.40 20250407 8810 -14.07 20240624 7540 0.40 20250407 0.29 Y 122900 500 181 억 2044909 N N 1087 N 00 N
6 20250407 120736 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7600 -120 5 -1.55 261448810 34473 306.07 7640 7720 7540 10030 5410 7720 7584.16 6.12 0 -8455 7773 7746 7693 7666 7613 7760 7680 182 2310 500 5860 10 1 33428840 2541 9.43 0.66 12 0.10 806.00 11486.00 8810 20240624 -13.73 7540 20250407 0.80 8050 -5.59 20250219 7540 0.80 20250407 8810 -13.73 20240624 7540 0.80 20250407 0.29 Y 122900 500 181 억 2044909 N N 1087 N 00 N
7 20250407 110737 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7630 -90 5 -1.17 223527300 29476 261.71 7640 7720 7540 10030 5410 7720 7583.37 6.12 0 -8021 7773 7746 7693 7666 7613 7760 7680 182 2310 500 5860 10 1 33428840 2551 9.47 0.66 12 0.09 806.00 11486.00 8810 20240624 -13.39 7540 20250407 1.19 8050 -5.22 20250219 7540 1.19 20250407 8810 -13.39 20240624 7540 1.19 20250407 0.29 Y 122900 500 181 억 2044909 N N 1087 N 00 N
8 20250407 100737 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7580 -140 5 -1.81 182522730 24065 213.66 7640 7720 7540 10030 5410 7720 7584.57 6.12 0 -6371 7773 7746 7693 7666 7613 7760 7680 182 2310 500 5860 10 1 33428840 2534 9.40 0.66 12 0.07 806.00 11486.00 8810 20240624 -13.96 7540 20250407 0.53 8050 -5.84 20250219 7540 0.53 20250407 8810 -13.96 20240624 7540 0.53 20250407 0.29 Y 122900 500 181 억 2044909 N N 1087 N 00 N
9 20250407 090738 55 60.00 KOSPI 신저가 유통 N N N Y 60 N 7560 -160 5 -2.07 43320970 5705 50.65 7640 7680 7560 10030 5410 7720 7593.51 6.12 0 -1486 7773 7746 7693 7666 7613 7760 7680 182 2310 500 5860 10 1 33428840 2527 9.38 0.66 12 0.02 806.00 11486.00 8810 20240624 -14.19 7560 20250407 0.00 8050 -6.09 20250219 7560 0.00 20250407 8810 -14.19 20240624 7560 0.00 20250407 0.29 Y 122900 500 181 억 2044909 N N 1087 N 00 N
10 20250404 160734 55 60.00 KOSPI 유통 N N N Y 60 N 7720 30 2 0.39 86344420 11231 86.17 7650 7720 7640 9990 5390 7690 7688.04 6.12 0 -2578 7750 7720 7690 7660 7630 7705 7645 182 2300 500 5840 10 1 33428840 2581 9.58 0.67 12 0.03 806.00 11486.00 8810 20240624 -12.37 7630 20250210 1.18 8050 -4.10 20250219 7630 1.18 20250210 8810 -12.37 20240624 7630 1.18 20250210 0.28 Y 122900 500 181 억 2047464 N N 1087 N 00 N
11 20250404 150741 55 60.00 KOSPI 유통 N N N Y 60 N 7720 30 2 0.39 85904520 11174 85.73 7650 7720 7640 9990 5390 7690 7687.89 6.12 0 -2596 7750 7720 7690 7660 7630 7705 7645 182 2300 500 5840 10 1 33428840 2581 9.58 0.67 12 0.03 806.00 11486.00 8810 20240624 -12.37 7630 20250210 1.18 8050 -4.10 20250219 7630 1.18 20250210 8810 -12.37 20240624 7630 1.18 20250210 0.28 Y 122900 500 181 억 2047464 N N 864 N 00 N
12 20250404 140743 55 60.00 KOSPI 유통 N N N Y 60 N 7690 0 3 0.00 77466390 10077 77.31 7650 7720 7640 9990 5390 7690 7687.45 6.12 0 -2565 7750 7720 7690 7660 7630 7705 7645 182 2300 500 5840 10 1 33428840 2571 9.54 0.67 12 0.03 806.00 11486.00 8810 20240624 -12.71 7630 20250210 0.79 8050 -4.47 20250219 7630 0.79 20250210 8810 -12.71 20240624 7630 0.79 20250210 0.28 Y 122900 500 181 억 2047464 N N 864 N 00 N