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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000760/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
20250414,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10390,210,2,2.06,8761700,851,686.29,10180,10580,10180,13230,7130,10180,10295.77,0.26,0,2,10440,10310,10150,10020,9860,10375,10085,140,3050,5000,6920,10,1,2800000,291,-46.18,0.21,12,0.03,-225.00,48504.00,15400,20240521,-32.53,9120,20241210,13.93,11430,-9.10,20250115,9650,7.67,20250409,15400,-32.53,20240521,9120,13.93,20241210,0.00,Y,000760,5000,140 억,,7361,N,N,0,N,00,N
20250414,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,220,2,2.16,8740920,849,684.68,10180,10580,10180,13230,7130,10180,10295.55,0.26,0,3,10440,10310,10150,10020,9860,10375,10085,140,3050,5000,6920,10,1,2800000,291,-46.22,0.21,12,0.03,-225.00,48504.00,15400,20240521,-32.47,9120,20241210,14.04,11430,-9.01,20250115,9650,7.77,20250409,15400,-32.47,20240521,9120,14.04,20241210,0.00,Y,000760,5000,140 억,,7361,N,N,0,N,00,N
20250414,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,290,2,2.85,6248020,607,489.52,10180,10580,10180,13230,7130,10180,10293.28,0.26,0,0,10440,10310,10150,10020,9860,10375,10085,140,3050,5000,6920,10,1,2800000,293,-46.53,0.22,12,0.02,-225.00,48504.00,15400,20240521,-32.01,9120,20241210,14.80,11430,-8.40,20250115,9650,8.50,20250409,15400,-32.01,20240521,9120,14.80,20241210,0.00,Y,000760,5000,140 억,,7361,N,N,0,N,00,N
20250414,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,140,2,1.38,2905490,283,228.23,10180,10580,10180,13230,7130,10180,10266.75,0.26,0,1,10440,10310,10150,10020,9860,10375,10085,140,3050,5000,6920,10,1,2800000,289,-45.87,0.21,12,0.01,-225.00,48504.00,15400,20240521,-32.99,9120,20241210,13.16,11430,-9.71,20250115,9650,6.94,20250409,15400,-32.99,20240521,9120,13.16,20241210,0.00,Y,000760,5000,140 억,,7361,N,N,0,N,00,N
20250414,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,140,2,1.38,2905490,283,228.23,10180,10580,10180,13230,7130,10180,10266.75,0.26,0,1,10440,10310,10150,10020,9860,10375,10085,140,3050,5000,6920,10,1,2800000,289,-45.87,0.21,12,0.01,-225.00,48504.00,15400,20240521,-32.99,9120,20241210,13.16,11430,-9.71,20250115,9650,6.94,20250409,15400,-32.99,20240521,9120,13.16,20241210,0.00,Y,000760,5000,140 억,,7361,N,N,0,N,00,N
20250414,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,140,2,1.38,2905490,283,228.23,10180,10580,10180,13230,7130,10180,10266.75,0.26,0,1,10440,10310,10150,10020,9860,10375,10085,140,3050,5000,6920,10,1,2800000,289,-45.87,0.21,12,0.01,-225.00,48504.00,15400,20240521,-32.99,9120,20241210,13.16,11430,-9.71,20250115,9650,6.94,20250409,15400,-32.99,20240521,9120,13.16,20241210,0.00,Y,000760,5000,140 억,,7361,N,N,0,N,00,N
20250414,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,140,2,1.38,2874530,280,225.81,10180,10580,10180,13230,7130,10180,10266.18,0.26,0,1,10440,10310,10150,10020,9860,10375,10085,140,3050,5000,6920,10,1,2800000,289,-45.87,0.21,12,0.01,-225.00,48504.00,15400,20240521,-32.99,9120,20241210,13.16,11430,-9.71,20250115,9650,6.94,20250409,15400,-32.99,20240521,9120,13.16,20241210,0.00,Y,000760,5000,140 억,,7361,N,N,0,N,00,N
20250414,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10180,0,3,0.00,91620,9,7.26,10180,10180,10180,13230,7130,10180,10180.00,0.26,0,0,10440,10310,10150,10020,9860,10375,10085,140,3050,5000,6920,10,1,2800000,285,-45.24,0.21,12,0.00,-225.00,48504.00,15400,20240521,-33.90,9120,20241210,11.62,11430,-10.94,20250115,9650,5.49,20250409,15400,-33.90,20240521,9120,11.62,20241210,0.00,Y,000760,5000,140 억,,7361,N,N,0,N,00,N
20250411,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10180,70,2,0.69,1259200,124,62.31,10110,10280,9990,13140,7080,10110,10154.84,0.26,0,-2,10416,10262,10016,9862,9616,10340,9940,140,3030,5000,6870,10,1,2800000,285,-45.24,0.21,12,0.00,-225.00,48504.00,15460,20240401,-34.15,9120,20241210,11.62,11430,-10.94,20250115,9650,5.49,20250409,15400,-33.90,20240521,9120,11.62,20241210,0.00,Y,000760,5000,140 억,,7363,N,N,1,N,00,N
20250411,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10170,60,2,0.59,892730,88,44.22,10110,10280,9990,13140,7080,10110,10144.66,0.26,0,-2,10416,10262,10016,9862,9616,10340,9940,140,3030,5000,6870,10,1,2800000,285,-45.20,0.21,12,0.00,-225.00,48504.00,15460,20240401,-34.22,9120,20241210,11.51,11430,-11.02,20250115,9650,5.39,20250409,15400,-33.96,20240521,9120,11.51,20241210,0.00,Y,000760,5000,140 억,,7363,N,N,1,N,00,N
20250411,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10180,70,2,0.69,882560,87,43.72,10110,10280,9990,13140,7080,10110,10144.37,0.26,0,-2,10416,10262,10016,9862,9616,10340,9940,140,3030,5000,6870,10,1,2800000,285,-45.24,0.21,12,0.00,-225.00,48504.00,15460,20240401,-34.15,9120,20241210,11.62,11430,-10.94,20250115,9650,5.49,20250409,15400,-33.90,20240521,9120,11.62,20241210,0.00,Y,000760,5000,140 억,,7363,N,N,1,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 20250414 160111 57 100.00 KOSPI 유통 N N N N N 10390 210 2 2.06 8761700 851 686.29 10180 10580 10180 13230 7130 10180 10295.77 0.26 0 2 10440 10310 10150 10020 9860 10375 10085 140 3050 5000 6920 10 1 2800000 291 -46.18 0.21 12 0.03 -225.00 48504.00 15400 20240521 -32.53 9120 20241210 13.93 11430 -9.10 20250115 9650 7.67 20250409 15400 -32.53 20240521 9120 13.93 20241210 0.00 Y 000760 5000 140 억 7361 N N 0 N 00 N
3 20250414 150111 57 100.00 KOSPI 유통 N N N N N 10400 220 2 2.16 8740920 849 684.68 10180 10580 10180 13230 7130 10180 10295.55 0.26 0 3 10440 10310 10150 10020 9860 10375 10085 140 3050 5000 6920 10 1 2800000 291 -46.22 0.21 12 0.03 -225.00 48504.00 15400 20240521 -32.47 9120 20241210 14.04 11430 -9.01 20250115 9650 7.77 20250409 15400 -32.47 20240521 9120 14.04 20241210 0.00 Y 000760 5000 140 억 7361 N N 0 N 00 N
4 20250414 140110 57 100.00 KOSPI 유통 N N N N N 10470 290 2 2.85 6248020 607 489.52 10180 10580 10180 13230 7130 10180 10293.28 0.26 0 0 10440 10310 10150 10020 9860 10375 10085 140 3050 5000 6920 10 1 2800000 293 -46.53 0.22 12 0.02 -225.00 48504.00 15400 20240521 -32.01 9120 20241210 14.80 11430 -8.40 20250115 9650 8.50 20250409 15400 -32.01 20240521 9120 14.80 20241210 0.00 Y 000760 5000 140 억 7361 N N 0 N 00 N
5 20250414 130110 57 100.00 KOSPI 유통 N N N N N 10320 140 2 1.38 2905490 283 228.23 10180 10580 10180 13230 7130 10180 10266.75 0.26 0 1 10440 10310 10150 10020 9860 10375 10085 140 3050 5000 6920 10 1 2800000 289 -45.87 0.21 12 0.01 -225.00 48504.00 15400 20240521 -32.99 9120 20241210 13.16 11430 -9.71 20250115 9650 6.94 20250409 15400 -32.99 20240521 9120 13.16 20241210 0.00 Y 000760 5000 140 억 7361 N N 0 N 00 N
6 20250414 120110 57 100.00 KOSPI 유통 N N N N N 10320 140 2 1.38 2905490 283 228.23 10180 10580 10180 13230 7130 10180 10266.75 0.26 0 1 10440 10310 10150 10020 9860 10375 10085 140 3050 5000 6920 10 1 2800000 289 -45.87 0.21 12 0.01 -225.00 48504.00 15400 20240521 -32.99 9120 20241210 13.16 11430 -9.71 20250115 9650 6.94 20250409 15400 -32.99 20240521 9120 13.16 20241210 0.00 Y 000760 5000 140 억 7361 N N 0 N 00 N
7 20250414 110110 57 100.00 KOSPI 유통 N N N N N 10320 140 2 1.38 2905490 283 228.23 10180 10580 10180 13230 7130 10180 10266.75 0.26 0 1 10440 10310 10150 10020 9860 10375 10085 140 3050 5000 6920 10 1 2800000 289 -45.87 0.21 12 0.01 -225.00 48504.00 15400 20240521 -32.99 9120 20241210 13.16 11430 -9.71 20250115 9650 6.94 20250409 15400 -32.99 20240521 9120 13.16 20241210 0.00 Y 000760 5000 140 억 7361 N N 0 N 00 N
8 20250414 100110 57 100.00 KOSPI 유통 N N N N N 10320 140 2 1.38 2874530 280 225.81 10180 10580 10180 13230 7130 10180 10266.18 0.26 0 1 10440 10310 10150 10020 9860 10375 10085 140 3050 5000 6920 10 1 2800000 289 -45.87 0.21 12 0.01 -225.00 48504.00 15400 20240521 -32.99 9120 20241210 13.16 11430 -9.71 20250115 9650 6.94 20250409 15400 -32.99 20240521 9120 13.16 20241210 0.00 Y 000760 5000 140 억 7361 N N 0 N 00 N
9 20250414 090110 57 100.00 KOSPI 유통 N N N N N 10180 0 3 0.00 91620 9 7.26 10180 10180 10180 13230 7130 10180 10180.00 0.26 0 0 10440 10310 10150 10020 9860 10375 10085 140 3050 5000 6920 10 1 2800000 285 -45.24 0.21 12 0.00 -225.00 48504.00 15400 20240521 -33.90 9120 20241210 11.62 11430 -10.94 20250115 9650 5.49 20250409 15400 -33.90 20240521 9120 11.62 20241210 0.00 Y 000760 5000 140 억 7361 N N 0 N 00 N
10 20250411 160110 57 100.00 KOSPI 유통 N N N N N 10180 70 2 0.69 1259200 124 62.31 10110 10280 9990 13140 7080 10110 10154.84 0.26 0 -2 10416 10262 10016 9862 9616 10340 9940 140 3030 5000 6870 10 1 2800000 285 -45.24 0.21 12 0.00 -225.00 48504.00 15460 20240401 -34.15 9120 20241210 11.62 11430 -10.94 20250115 9650 5.49 20250409 15400 -33.90 20240521 9120 11.62 20241210 0.00 Y 000760 5000 140 억 7363 N N 1 N 00 N
11 20250411 150110 57 100.00 KOSPI 유통 N N N N N 10170 60 2 0.59 892730 88 44.22 10110 10280 9990 13140 7080 10110 10144.66 0.26 0 -2 10416 10262 10016 9862 9616 10340 9940 140 3030 5000 6870 10 1 2800000 285 -45.20 0.21 12 0.00 -225.00 48504.00 15460 20240401 -34.22 9120 20241210 11.51 11430 -11.02 20250115 9650 5.39 20250409 15400 -33.96 20240521 9120 11.51 20241210 0.00 Y 000760 5000 140 억 7363 N N 1 N 00 N
12 20250411 140110 57 100.00 KOSPI 유통 N N N N N 10180 70 2 0.69 882560 87 43.72 10110 10280 9990 13140 7080 10110 10144.37 0.26 0 -2 10416 10262 10016 9862 9616 10340 9940 140 3030 5000 6870 10 1 2800000 285 -45.24 0.21 12 0.00 -225.00 48504.00 15460 20240401 -34.15 9120 20241210 11.62 11430 -10.94 20250115 9650 5.49 20250409 15400 -33.90 20240521 9120 11.62 20241210 0.00 Y 000760 5000 140 억 7363 N N 1 N 00 N