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
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
20250411,160616,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5440,110,2,2.06,530732760,98772,42.72,5330,5460,5230,6920,3740,5330,5373.31,55.82,0,-4138,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1175,22.39,0.51,12,0.46,243.00,10743.00,8770,20250109,-37.97,4010,20241209,35.66,8770,-37.97,20250109,4810,13.10,20250409,8770,-37.97,20250109,4010,35.66,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,12136,N,00,N
20250411,150621,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5450,120,2,2.25,458461320,85506,36.98,5330,5450,5230,6920,3740,5330,5361.74,55.82,0,-1164,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1177,22.43,0.51,12,0.40,243.00,10743.00,8770,20250109,-37.86,4010,20241209,35.91,8770,-37.86,20250109,4810,13.31,20250409,8770,-37.86,20250109,4010,35.91,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,N,00,N
20250411,140620,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5390,60,2,1.13,374403470,69976,30.26,5330,5450,5230,6920,3740,5330,5350.46,55.82,0,-1627,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1164,22.18,0.50,12,0.32,243.00,10743.00,8770,20250109,-38.54,4010,20241209,34.41,8770,-38.54,20250109,4810,12.06,20250409,8770,-38.54,20250109,4010,34.41,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,N,00,N
20250411,130622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5440,110,2,2.06,252610910,47456,20.52,5330,5440,5230,6920,3740,5330,5323.06,55.82,0,-2559,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1175,22.39,0.51,12,0.22,243.00,10743.00,8770,20250109,-37.97,4010,20241209,35.66,8770,-37.97,20250109,4810,13.10,20250409,8770,-37.97,20250109,4010,35.66,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,N,00,N
20250411,120623,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5410,80,2,1.50,206869570,39006,16.87,5330,5420,5230,6920,3740,5330,5303.53,55.82,0,-2407,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1169,22.26,0.50,12,0.18,243.00,10743.00,8770,20250109,-38.31,4010,20241209,34.91,8770,-38.31,20250109,4810,12.47,20250409,8770,-38.31,20250109,4010,34.91,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,N,00,N
20250411,110622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5360,30,2,0.56,161810605,30602,13.23,5330,5380,5230,6920,3740,5330,5287.58,55.82,0,-3731,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1158,22.06,0.50,12,0.14,243.00,10743.00,8770,20250109,-38.88,4010,20241209,33.67,8770,-38.88,20250109,4810,11.43,20250409,8770,-38.88,20250109,4010,33.67,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,N,00,N
20250411,100622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5280,-50,5,-0.94,84192565,15989,6.91,5330,5330,5230,6920,3740,5330,5265.66,55.82,0,-952,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1140,21.73,0.49,12,0.07,243.00,10743.00,8770,20250109,-39.79,4010,20241209,31.67,8770,-39.79,20250109,4810,9.77,20250409,8770,-39.79,20250109,4010,31.67,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,N,00,N
20250411,090626,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5290,-40,5,-0.75,26700060,5044,2.18,5330,5330,5230,6920,3740,5330,5293.43,55.82,0,735,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1143,21.77,0.49,12,0.02,243.00,10743.00,8770,20250109,-39.68,4010,20241209,31.92,8770,-39.68,20250109,4810,9.98,20250409,8770,-39.68,20250109,4010,31.92,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,N,00,N
20250410,160618,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5330,475,2,9.78,1201338615,227783,173.79,5150,5380,5130,6310,3400,4855,5274.01,55.50,0,45815,5211,5032,4921,4742,4631,4977,4687,115,1455,500,3390,10,1,21600102,1151,21.93,0.50,12,1.05,243.00,10743.00,8770,20250109,-39.22,4010,20241209,32.92,8770,-39.22,20250109,4810,10.81,20250409,8770,-39.22,20250109,4010,32.92,20241209,3.91,Y,077500,500,114 억,,11988147,N,N,6597,N,00,N
20250410,150621,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5290,435,2,8.96,1164877125,220897,168.54,5150,5380,5130,6310,3400,4855,5273.39,55.50,0,42902,5211,5032,4921,4742,4631,4977,4687,115,1455,500,3390,10,1,21600102,1143,21.77,0.49,12,1.02,243.00,10743.00,8770,20250109,-39.68,4010,20241209,31.92,8770,-39.68,20250109,4810,9.98,20250409,8770,-39.68,20250109,4010,31.92,20241209,3.91,Y,077500,500,114 억,,11988147,N,N,18826,N,00,N
20250410,140619,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5300,445,2,9.17,702503525,134013,102.25,5150,5360,5130,6310,3400,4855,5242.06,55.50,0,27014,5211,5032,4921,4742,4631,4977,4687,115,1455,500,3390,10,1,21600102,1145,21.81,0.49,12,0.62,243.00,10743.00,8770,20250109,-39.57,4010,20241209,32.17,8770,-39.57,20250109,4810,10.19,20250409,8770,-39.57,20250109,4010,32.17,20241209,3.91,Y,077500,500,114 억,,11988147,N,N,18826,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 160616 55 60.00 KOSPI 유통 N N N Y 60 N 5440 110 2 2.06 530732760 98772 42.72 5330 5460 5230 6920 3740 5330 5373.31 55.82 0 -4138 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1175 22.39 0.51 12 0.46 243.00 10743.00 8770 20250109 -37.97 4010 20241209 35.66 8770 -37.97 20250109 4810 13.10 20250409 8770 -37.97 20250109 4010 35.66 20241209 3.69 Y 077500 500 114 억 12056627 N N 12136 N 00 N
3 20250411 150621 55 60.00 KOSPI 유통 N N N Y 60 N 5450 120 2 2.25 458461320 85506 36.98 5330 5450 5230 6920 3740 5330 5361.74 55.82 0 -1164 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1177 22.43 0.51 12 0.40 243.00 10743.00 8770 20250109 -37.86 4010 20241209 35.91 8770 -37.86 20250109 4810 13.31 20250409 8770 -37.86 20250109 4010 35.91 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N
4 20250411 140620 55 60.00 KOSPI 유통 N N N Y 60 N 5390 60 2 1.13 374403470 69976 30.26 5330 5450 5230 6920 3740 5330 5350.46 55.82 0 -1627 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1164 22.18 0.50 12 0.32 243.00 10743.00 8770 20250109 -38.54 4010 20241209 34.41 8770 -38.54 20250109 4810 12.06 20250409 8770 -38.54 20250109 4010 34.41 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N
5 20250411 130622 55 60.00 KOSPI 유통 N N N Y 60 N 5440 110 2 2.06 252610910 47456 20.52 5330 5440 5230 6920 3740 5330 5323.06 55.82 0 -2559 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1175 22.39 0.51 12 0.22 243.00 10743.00 8770 20250109 -37.97 4010 20241209 35.66 8770 -37.97 20250109 4810 13.10 20250409 8770 -37.97 20250109 4010 35.66 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N
6 20250411 120623 55 60.00 KOSPI 유통 N N N Y 60 N 5410 80 2 1.50 206869570 39006 16.87 5330 5420 5230 6920 3740 5330 5303.53 55.82 0 -2407 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1169 22.26 0.50 12 0.18 243.00 10743.00 8770 20250109 -38.31 4010 20241209 34.91 8770 -38.31 20250109 4810 12.47 20250409 8770 -38.31 20250109 4010 34.91 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N
7 20250411 110622 55 60.00 KOSPI 유통 N N N Y 60 N 5360 30 2 0.56 161810605 30602 13.23 5330 5380 5230 6920 3740 5330 5287.58 55.82 0 -3731 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1158 22.06 0.50 12 0.14 243.00 10743.00 8770 20250109 -38.88 4010 20241209 33.67 8770 -38.88 20250109 4810 11.43 20250409 8770 -38.88 20250109 4010 33.67 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N
8 20250411 100622 55 60.00 KOSPI 유통 N N N Y 60 N 5280 -50 5 -0.94 84192565 15989 6.91 5330 5330 5230 6920 3740 5330 5265.66 55.82 0 -952 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1140 21.73 0.49 12 0.07 243.00 10743.00 8770 20250109 -39.79 4010 20241209 31.67 8770 -39.79 20250109 4810 9.77 20250409 8770 -39.79 20250109 4010 31.67 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N
9 20250411 090626 55 60.00 KOSPI 유통 N N N Y 60 N 5290 -40 5 -0.75 26700060 5044 2.18 5330 5330 5230 6920 3740 5330 5293.43 55.82 0 735 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1143 21.77 0.49 12 0.02 243.00 10743.00 8770 20250109 -39.68 4010 20241209 31.92 8770 -39.68 20250109 4810 9.98 20250409 8770 -39.68 20250109 4010 31.92 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N
10 20250410 160618 55 60.00 KOSPI 유통 N N N Y 60 N 5330 475 2 9.78 1201338615 227783 173.79 5150 5380 5130 6310 3400 4855 5274.01 55.50 0 45815 5211 5032 4921 4742 4631 4977 4687 115 1455 500 3390 10 1 21600102 1151 21.93 0.50 12 1.05 243.00 10743.00 8770 20250109 -39.22 4010 20241209 32.92 8770 -39.22 20250109 4810 10.81 20250409 8770 -39.22 20250109 4010 32.92 20241209 3.91 Y 077500 500 114 억 11988147 N N 6597 N 00 N
11 20250410 150621 55 60.00 KOSPI 유통 N N N Y 60 N 5290 435 2 8.96 1164877125 220897 168.54 5150 5380 5130 6310 3400 4855 5273.39 55.50 0 42902 5211 5032 4921 4742 4631 4977 4687 115 1455 500 3390 10 1 21600102 1143 21.77 0.49 12 1.02 243.00 10743.00 8770 20250109 -39.68 4010 20241209 31.92 8770 -39.68 20250109 4810 9.98 20250409 8770 -39.68 20250109 4010 31.92 20241209 3.91 Y 077500 500 114 억 11988147 N N 18826 N 00 N
12 20250410 140619 55 60.00 KOSPI 유통 N N N Y 60 N 5300 445 2 9.17 702503525 134013 102.25 5150 5360 5130 6310 3400 4855 5242.06 55.50 0 27014 5211 5032 4921 4742 4631 4977 4687 115 1455 500 3390 10 1 21600102 1145 21.81 0.49 12 0.62 243.00 10743.00 8770 20250109 -39.57 4010 20241209 32.17 8770 -39.57 20250109 4810 10.19 20250409 8770 -39.57 20250109 4010 32.17 20241209 3.91 Y 077500 500 114 억 11988147 N N 18826 N 00 N