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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6880,40,2,0.58,63011675,9220,79.13,6850,6880,6770,8890,4790,6840,6834.24,34.81,0,1283,6920,6880,6800,6760,6680,6900,6780,176,2050,1000,4920,10,1,16567409,1140,5.02,0.54,12,0.06,1370.00,12675.00,7350,20250310,-6.39,5950,20240805,15.63,7350,-6.39,20250310,6250,10.08,20250106,7350,-6.39,20250310,5950,15.63,20240805,0.14,Y,035000,1000,175 억,,5766701,N,N,12,N,00,N
20250411,150414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6860,20,2,0.29,54200895,7936,68.11,6850,6880,6770,8890,4790,6840,6829.75,34.81,0,1692,6920,6880,6800,6760,6680,6900,6780,176,2050,1000,4920,10,1,16567409,1137,5.01,0.54,12,0.05,1370.00,12675.00,7350,20250310,-6.67,5950,20240805,15.29,7350,-6.67,20250310,6250,9.76,20250106,7350,-6.67,20250310,5950,15.29,20240805,0.14,Y,035000,1000,175 억,,5766701,N,N,12,N,00,N
20250411,140414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6850,10,2,0.15,51567535,7552,64.81,6850,6880,6770,8890,4790,6840,6828.33,34.81,0,1547,6920,6880,6800,6760,6680,6900,6780,176,2050,1000,4920,10,1,16567409,1135,5.00,0.54,12,0.05,1370.00,12675.00,7350,20250310,-6.80,5950,20240805,15.13,7350,-6.80,20250310,6250,9.60,20250106,7350,-6.80,20250310,5950,15.13,20240805,0.14,Y,035000,1000,175 억,,5766701,N,N,12,N,00,N
20250411,130414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6870,30,2,0.44,34658815,5090,43.68,6850,6870,6770,8890,4790,6840,6809.20,34.81,0,1269,6920,6880,6800,6760,6680,6900,6780,176,2050,1000,4920,10,1,16567409,1138,5.01,0.54,12,0.03,1370.00,12675.00,7350,20250310,-6.53,5950,20240805,15.46,7350,-6.53,20250310,6250,9.92,20250106,7350,-6.53,20250310,5950,15.46,20240805,0.14,Y,035000,1000,175 억,,5766701,N,N,12,N,00,N
20250411,120414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6860,20,2,0.29,33067170,4858,41.69,6850,6870,6770,8890,4790,6840,6806.75,34.81,0,1267,6920,6880,6800,6760,6680,6900,6780,176,2050,1000,4920,10,1,16567409,1137,5.01,0.54,12,0.03,1370.00,12675.00,7350,20250310,-6.67,5950,20240805,15.29,7350,-6.67,20250310,6250,9.76,20250106,7350,-6.67,20250310,5950,15.29,20240805,0.14,Y,035000,1000,175 억,,5766701,N,N,12,N,00,N
20250411,110413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6820,-20,5,-0.29,25789020,3792,32.54,6850,6850,6770,8890,4790,6840,6800.90,34.81,0,836,6920,6880,6800,6760,6680,6900,6780,176,2050,1000,4920,10,1,16567409,1130,4.98,0.54,12,0.02,1370.00,12675.00,7350,20250310,-7.21,5950,20240805,14.62,7350,-7.21,20250310,6250,9.12,20250106,7350,-7.21,20250310,5950,14.62,20240805,0.14,Y,035000,1000,175 억,,5766701,N,N,12,N,00,N
20250411,100414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6800,-40,5,-0.58,16142290,2369,20.33,6850,6850,6790,8890,4790,6840,6813.97,34.81,0,168,6920,6880,6800,6760,6680,6900,6780,176,2050,1000,4920,10,1,16567409,1127,4.96,0.54,12,0.01,1370.00,12675.00,7350,20250310,-7.48,5950,20240805,14.29,7350,-7.48,20250310,6250,8.80,20250106,7350,-7.48,20250310,5950,14.29,20240805,0.14,Y,035000,1000,175 억,,5766701,N,N,12,N,00,N
20250411,090416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6790,-50,5,-0.73,2402400,351,3.01,6850,6850,6790,8890,4790,6840,6844.44,34.81,0,-48,6920,6880,6800,6760,6680,6900,6780,176,2050,1000,4920,10,1,16567409,1125,4.96,0.54,12,0.00,1370.00,12675.00,7350,20250310,-7.62,5950,20240805,14.12,7350,-7.62,20250310,6250,8.64,20250106,7350,-7.62,20250310,5950,14.12,20240805,0.14,Y,035000,1000,175 억,,5766701,N,N,12,N,00,N
20250410,160412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6840,190,2,2.86,78959160,11652,45.99,6780,6840,6720,8640,4660,6650,6776.42,34.78,0,5396,6983,6816,6713,6546,6443,6765,6495,176,1990,1000,4780,10,1,16567409,1133,4.99,0.54,12,0.07,1370.00,12675.00,7350,20250310,-6.94,5950,20240805,14.96,7350,-6.94,20250310,6250,9.44,20250106,7350,-6.94,20250310,5950,14.96,20240805,0.16,Y,035000,1000,175 억,,5761510,N,N,12,N,00,N
20250410,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6820,170,2,2.56,72517580,10710,42.28,6780,6830,6720,8640,4660,6650,6771.02,34.78,0,5267,6983,6816,6713,6546,6443,6765,6495,176,1990,1000,4780,10,1,16567409,1130,4.98,0.54,12,0.06,1370.00,12675.00,7350,20250310,-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,,5761510,N,N,0,N,00,N
20250410,140413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6800,150,2,2.26,64832420,9583,37.83,6780,6820,6720,8640,4660,6650,6765.36,34.78,0,4869,6983,6816,6713,6546,6443,6765,6495,176,1990,1000,4780,10,1,16567409,1127,4.96,0.54,12,0.06,1370.00,12675.00,7350,20250310,-7.48,5950,20240805,14.29,7350,-7.48,20250310,6250,8.80,20250106,7350,-7.48,20250310,5950,14.29,20240805,0.16,Y,035000,1000,175 억,,5761510,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 20250411 160411 57 100.00 KOSPI 일반서비스 N N N N N 6880 40 2 0.58 63011675 9220 79.13 6850 6880 6770 8890 4790 6840 6834.24 34.81 0 1283 6920 6880 6800 6760 6680 6900 6780 176 2050 1000 4920 10 1 16567409 1140 5.02 0.54 12 0.06 1370.00 12675.00 7350 20250310 -6.39 5950 20240805 15.63 7350 -6.39 20250310 6250 10.08 20250106 7350 -6.39 20250310 5950 15.63 20240805 0.14 Y 035000 1000 175 억 5766701 N N 12 N 00 N
3 20250411 150414 57 100.00 KOSPI 일반서비스 N N N N N 6860 20 2 0.29 54200895 7936 68.11 6850 6880 6770 8890 4790 6840 6829.75 34.81 0 1692 6920 6880 6800 6760 6680 6900 6780 176 2050 1000 4920 10 1 16567409 1137 5.01 0.54 12 0.05 1370.00 12675.00 7350 20250310 -6.67 5950 20240805 15.29 7350 -6.67 20250310 6250 9.76 20250106 7350 -6.67 20250310 5950 15.29 20240805 0.14 Y 035000 1000 175 억 5766701 N N 12 N 00 N
4 20250411 140414 57 100.00 KOSPI 일반서비스 N N N N N 6850 10 2 0.15 51567535 7552 64.81 6850 6880 6770 8890 4790 6840 6828.33 34.81 0 1547 6920 6880 6800 6760 6680 6900 6780 176 2050 1000 4920 10 1 16567409 1135 5.00 0.54 12 0.05 1370.00 12675.00 7350 20250310 -6.80 5950 20240805 15.13 7350 -6.80 20250310 6250 9.60 20250106 7350 -6.80 20250310 5950 15.13 20240805 0.14 Y 035000 1000 175 억 5766701 N N 12 N 00 N
5 20250411 130414 57 100.00 KOSPI 일반서비스 N N N N N 6870 30 2 0.44 34658815 5090 43.68 6850 6870 6770 8890 4790 6840 6809.20 34.81 0 1269 6920 6880 6800 6760 6680 6900 6780 176 2050 1000 4920 10 1 16567409 1138 5.01 0.54 12 0.03 1370.00 12675.00 7350 20250310 -6.53 5950 20240805 15.46 7350 -6.53 20250310 6250 9.92 20250106 7350 -6.53 20250310 5950 15.46 20240805 0.14 Y 035000 1000 175 억 5766701 N N 12 N 00 N
6 20250411 120414 57 100.00 KOSPI 일반서비스 N N N N N 6860 20 2 0.29 33067170 4858 41.69 6850 6870 6770 8890 4790 6840 6806.75 34.81 0 1267 6920 6880 6800 6760 6680 6900 6780 176 2050 1000 4920 10 1 16567409 1137 5.01 0.54 12 0.03 1370.00 12675.00 7350 20250310 -6.67 5950 20240805 15.29 7350 -6.67 20250310 6250 9.76 20250106 7350 -6.67 20250310 5950 15.29 20240805 0.14 Y 035000 1000 175 억 5766701 N N 12 N 00 N
7 20250411 110413 57 100.00 KOSPI 일반서비스 N N N N N 6820 -20 5 -0.29 25789020 3792 32.54 6850 6850 6770 8890 4790 6840 6800.90 34.81 0 836 6920 6880 6800 6760 6680 6900 6780 176 2050 1000 4920 10 1 16567409 1130 4.98 0.54 12 0.02 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 0.14 Y 035000 1000 175 억 5766701 N N 12 N 00 N
8 20250411 100414 57 100.00 KOSPI 일반서비스 N N N N N 6800 -40 5 -0.58 16142290 2369 20.33 6850 6850 6790 8890 4790 6840 6813.97 34.81 0 168 6920 6880 6800 6760 6680 6900 6780 176 2050 1000 4920 10 1 16567409 1127 4.96 0.54 12 0.01 1370.00 12675.00 7350 20250310 -7.48 5950 20240805 14.29 7350 -7.48 20250310 6250 8.80 20250106 7350 -7.48 20250310 5950 14.29 20240805 0.14 Y 035000 1000 175 억 5766701 N N 12 N 00 N
9 20250411 090416 57 100.00 KOSPI 일반서비스 N N N N N 6790 -50 5 -0.73 2402400 351 3.01 6850 6850 6790 8890 4790 6840 6844.44 34.81 0 -48 6920 6880 6800 6760 6680 6900 6780 176 2050 1000 4920 10 1 16567409 1125 4.96 0.54 12 0.00 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 0.14 Y 035000 1000 175 억 5766701 N N 12 N 00 N
10 20250410 160412 57 100.00 KOSPI 일반서비스 N N N N N 6840 190 2 2.86 78959160 11652 45.99 6780 6840 6720 8640 4660 6650 6776.42 34.78 0 5396 6983 6816 6713 6546 6443 6765 6495 176 1990 1000 4780 10 1 16567409 1133 4.99 0.54 12 0.07 1370.00 12675.00 7350 20250310 -6.94 5950 20240805 14.96 7350 -6.94 20250310 6250 9.44 20250106 7350 -6.94 20250310 5950 14.96 20240805 0.16 Y 035000 1000 175 억 5761510 N N 12 N 00 N
11 20250410 150413 57 100.00 KOSPI 일반서비스 N N N N N 6820 170 2 2.56 72517580 10710 42.28 6780 6830 6720 8640 4660 6650 6771.02 34.78 0 5267 6983 6816 6713 6546 6443 6765 6495 176 1990 1000 4780 10 1 16567409 1130 4.98 0.54 12 0.06 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 5761510 N N 0 N 00 N
12 20250410 140413 57 100.00 KOSPI 일반서비스 N N N N N 6800 150 2 2.26 64832420 9583 37.83 6780 6820 6720 8640 4660 6650 6765.36 34.78 0 4869 6983 6816 6713 6546 6443 6765 6495 176 1990 1000 4780 10 1 16567409 1127 4.96 0.54 12 0.06 1370.00 12675.00 7350 20250310 -7.48 5950 20240805 14.29 7350 -7.48 20250310 6250 8.80 20250106 7350 -7.48 20250310 5950 14.29 20240805 0.16 Y 035000 1000 175 억 5761510 N N 0 N 00 N