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
016710/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
20250414,160312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,80,2,1.15,98510750,14053,225.46,7000,7050,6960,9030,4870,6950,7009.94,1.39,0,1054,7016,6982,6916,6882,6816,7000,6900,161,2080,1000,5000,10,1,16089459,1131,3.52,0.26,12,0.09,1996.00,27335.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6800,3.38,20250409,10210,-31.15,20240604,6770,3.84,20241210,0.00,Y,016710,1000,160 억,,224020,N,N,0,N,00,N
20250414,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7030,80,2,1.15,69258660,9896,158.77,7000,7030,6960,9030,4870,6950,6998.65,1.39,0,583,7016,6982,6916,6882,6816,7000,6900,161,2080,1000,5000,10,1,16089459,1131,3.52,0.26,12,0.06,1996.00,27335.00,10210,20240604,-31.15,6770,20241210,3.84,7210,-2.50,20250106,6800,3.38,20250409,10210,-31.15,20240604,6770,3.84,20241210,0.00,Y,016710,1000,160 억,,224020,N,N,0,N,00,N
20250414,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,20,2,0.29,31377380,4491,72.05,7000,7020,6960,9030,4870,6950,6986.72,1.39,0,357,7016,6982,6916,6882,6816,7000,6900,161,2080,1000,5000,10,1,16089459,1121,3.49,0.25,12,0.03,1996.00,27335.00,10210,20240604,-31.73,6770,20241210,2.95,7210,-3.33,20250106,6800,2.50,20250409,10210,-31.73,20240604,6770,2.95,20241210,0.00,Y,016710,1000,160 억,,224020,N,N,0,N,00,N
20250414,130314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,40,2,0.58,24456230,3499,56.14,7000,7020,6960,9030,4870,6950,6989.49,1.39,0,201,7016,6982,6916,6882,6816,7000,6900,161,2080,1000,5000,10,1,16089459,1125,3.50,0.26,12,0.02,1996.00,27335.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6800,2.79,20250409,10210,-31.54,20240604,6770,3.25,20241210,0.00,Y,016710,1000,160 억,,224020,N,N,0,N,00,N
20250414,120315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,30,2,0.43,21925850,3137,50.33,7000,7020,6960,9030,4870,6950,6989.43,1.39,0,166,7016,6982,6916,6882,6816,7000,6900,161,2080,1000,5000,10,1,16089459,1123,3.50,0.26,12,0.02,1996.00,27335.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6800,2.65,20250409,10210,-31.64,20240604,6770,3.10,20241210,0.00,Y,016710,1000,160 억,,224020,N,N,0,N,00,N
20250414,110313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,40,2,0.58,20493560,2932,47.04,7000,7020,6960,9030,4870,6950,6989.62,1.39,0,56,7016,6982,6916,6882,6816,7000,6900,161,2080,1000,5000,10,1,16089459,1125,3.50,0.26,12,0.02,1996.00,27335.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6800,2.79,20250409,10210,-31.54,20240604,6770,3.25,20241210,0.00,Y,016710,1000,160 억,,224020,N,N,0,N,00,N
20250414,100314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,40,2,0.58,17696410,2532,40.62,7000,7020,6960,9030,4870,6950,6989.10,1.39,0,-155,7016,6982,6916,6882,6816,7000,6900,161,2080,1000,5000,10,1,16089459,1125,3.50,0.26,12,0.02,1996.00,27335.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6800,2.79,20250409,10210,-31.54,20240604,6770,3.25,20241210,0.00,Y,016710,1000,160 억,,224020,N,N,0,N,00,N
20250414,090315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,10,2,0.14,7036000,1008,16.17,7000,7000,6960,9030,4870,6950,6980.16,1.39,0,-193,7016,6982,6916,6882,6816,7000,6900,161,2080,1000,5000,10,1,16089459,1120,3.49,0.25,12,0.01,1996.00,27335.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6800,2.35,20250409,10210,-31.83,20240604,6770,2.81,20241210,0.00,Y,016710,1000,160 억,,224020,N,N,0,N,00,N
20250411,160311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,-10,5,-0.14,43138800,6233,42.75,6890,6950,6850,9040,4880,6960,6921.03,1.39,0,279,7033,6996,6943,6906,6853,7015,6925,161,2080,1000,5010,10,1,16089459,1118,3.48,0.25,12,0.04,1996.00,27335.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6800,2.21,20250409,10210,-31.93,20240604,6770,2.66,20241210,0.00,Y,016710,1000,160 억,,223959,N,N,13,N,00,N
20250411,150313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,-10,5,-0.14,39124480,5655,38.79,6890,6950,6850,9040,4880,6960,6918.56,1.39,0,253,7033,6996,6943,6906,6853,7015,6925,161,2080,1000,5010,10,1,16089459,1118,3.48,0.25,12,0.04,1996.00,27335.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6800,2.21,20250409,10210,-31.93,20240604,6770,2.66,20241210,0.00,Y,016710,1000,160 억,,223959,N,N,13,N,00,N
20250411,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,-10,5,-0.14,36664830,5301,36.36,6890,6950,6850,9040,4880,6960,6916.59,1.39,0,208,7033,6996,6943,6906,6853,7015,6925,161,2080,1000,5010,10,1,16089459,1118,3.48,0.25,12,0.03,1996.00,27335.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6800,2.21,20250409,10210,-31.93,20240604,6770,2.66,20241210,0.00,Y,016710,1000,160 억,,223959,N,N,13,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 160312 57 100.00 KOSPI 일반서비스 N N N N N 7030 80 2 1.15 98510750 14053 225.46 7000 7050 6960 9030 4870 6950 7009.94 1.39 0 1054 7016 6982 6916 6882 6816 7000 6900 161 2080 1000 5000 10 1 16089459 1131 3.52 0.26 12 0.09 1996.00 27335.00 10210 20240604 -31.15 6770 20241210 3.84 7210 -2.50 20250106 6800 3.38 20250409 10210 -31.15 20240604 6770 3.84 20241210 0.00 Y 016710 1000 160 억 224020 N N 0 N 00 N
3 20250414 150314 57 100.00 KOSPI 일반서비스 N N N N N 7030 80 2 1.15 69258660 9896 158.77 7000 7030 6960 9030 4870 6950 6998.65 1.39 0 583 7016 6982 6916 6882 6816 7000 6900 161 2080 1000 5000 10 1 16089459 1131 3.52 0.26 12 0.06 1996.00 27335.00 10210 20240604 -31.15 6770 20241210 3.84 7210 -2.50 20250106 6800 3.38 20250409 10210 -31.15 20240604 6770 3.84 20241210 0.00 Y 016710 1000 160 억 224020 N N 0 N 00 N
4 20250414 140314 57 100.00 KOSPI 일반서비스 N N N N N 6970 20 2 0.29 31377380 4491 72.05 7000 7020 6960 9030 4870 6950 6986.72 1.39 0 357 7016 6982 6916 6882 6816 7000 6900 161 2080 1000 5000 10 1 16089459 1121 3.49 0.25 12 0.03 1996.00 27335.00 10210 20240604 -31.73 6770 20241210 2.95 7210 -3.33 20250106 6800 2.50 20250409 10210 -31.73 20240604 6770 2.95 20241210 0.00 Y 016710 1000 160 억 224020 N N 0 N 00 N
5 20250414 130314 57 100.00 KOSPI 일반서비스 N N N N N 6990 40 2 0.58 24456230 3499 56.14 7000 7020 6960 9030 4870 6950 6989.49 1.39 0 201 7016 6982 6916 6882 6816 7000 6900 161 2080 1000 5000 10 1 16089459 1125 3.50 0.26 12 0.02 1996.00 27335.00 10210 20240604 -31.54 6770 20241210 3.25 7210 -3.05 20250106 6800 2.79 20250409 10210 -31.54 20240604 6770 3.25 20241210 0.00 Y 016710 1000 160 억 224020 N N 0 N 00 N
6 20250414 120315 57 100.00 KOSPI 일반서비스 N N N N N 6980 30 2 0.43 21925850 3137 50.33 7000 7020 6960 9030 4870 6950 6989.43 1.39 0 166 7016 6982 6916 6882 6816 7000 6900 161 2080 1000 5000 10 1 16089459 1123 3.50 0.26 12 0.02 1996.00 27335.00 10210 20240604 -31.64 6770 20241210 3.10 7210 -3.19 20250106 6800 2.65 20250409 10210 -31.64 20240604 6770 3.10 20241210 0.00 Y 016710 1000 160 억 224020 N N 0 N 00 N
7 20250414 110313 57 100.00 KOSPI 일반서비스 N N N N N 6990 40 2 0.58 20493560 2932 47.04 7000 7020 6960 9030 4870 6950 6989.62 1.39 0 56 7016 6982 6916 6882 6816 7000 6900 161 2080 1000 5000 10 1 16089459 1125 3.50 0.26 12 0.02 1996.00 27335.00 10210 20240604 -31.54 6770 20241210 3.25 7210 -3.05 20250106 6800 2.79 20250409 10210 -31.54 20240604 6770 3.25 20241210 0.00 Y 016710 1000 160 억 224020 N N 0 N 00 N
8 20250414 100314 57 100.00 KOSPI 일반서비스 N N N N N 6990 40 2 0.58 17696410 2532 40.62 7000 7020 6960 9030 4870 6950 6989.10 1.39 0 -155 7016 6982 6916 6882 6816 7000 6900 161 2080 1000 5000 10 1 16089459 1125 3.50 0.26 12 0.02 1996.00 27335.00 10210 20240604 -31.54 6770 20241210 3.25 7210 -3.05 20250106 6800 2.79 20250409 10210 -31.54 20240604 6770 3.25 20241210 0.00 Y 016710 1000 160 억 224020 N N 0 N 00 N
9 20250414 090315 57 100.00 KOSPI 일반서비스 N N N N N 6960 10 2 0.14 7036000 1008 16.17 7000 7000 6960 9030 4870 6950 6980.16 1.39 0 -193 7016 6982 6916 6882 6816 7000 6900 161 2080 1000 5000 10 1 16089459 1120 3.49 0.25 12 0.01 1996.00 27335.00 10210 20240604 -31.83 6770 20241210 2.81 7210 -3.47 20250106 6800 2.35 20250409 10210 -31.83 20240604 6770 2.81 20241210 0.00 Y 016710 1000 160 억 224020 N N 0 N 00 N
10 20250411 160311 57 100.00 KOSPI 일반서비스 N N N N N 6950 -10 5 -0.14 43138800 6233 42.75 6890 6950 6850 9040 4880 6960 6921.03 1.39 0 279 7033 6996 6943 6906 6853 7015 6925 161 2080 1000 5010 10 1 16089459 1118 3.48 0.25 12 0.04 1996.00 27335.00 10210 20240604 -31.93 6770 20241210 2.66 7210 -3.61 20250106 6800 2.21 20250409 10210 -31.93 20240604 6770 2.66 20241210 0.00 Y 016710 1000 160 억 223959 N N 13 N 00 N
11 20250411 150313 57 100.00 KOSPI 일반서비스 N N N N N 6950 -10 5 -0.14 39124480 5655 38.79 6890 6950 6850 9040 4880 6960 6918.56 1.39 0 253 7033 6996 6943 6906 6853 7015 6925 161 2080 1000 5010 10 1 16089459 1118 3.48 0.25 12 0.04 1996.00 27335.00 10210 20240604 -31.93 6770 20241210 2.66 7210 -3.61 20250106 6800 2.21 20250409 10210 -31.93 20240604 6770 2.66 20241210 0.00 Y 016710 1000 160 억 223959 N N 13 N 00 N
12 20250411 140314 57 100.00 KOSPI 일반서비스 N N N N N 6950 -10 5 -0.14 36664830 5301 36.36 6890 6950 6850 9040 4880 6960 6916.59 1.39 0 208 7033 6996 6943 6906 6853 7015 6925 161 2080 1000 5010 10 1 16089459 1118 3.48 0.25 12 0.03 1996.00 27335.00 10210 20240604 -31.93 6770 20241210 2.66 7210 -3.61 20250106 6800 2.21 20250409 10210 -31.93 20240604 6770 2.66 20241210 0.00 Y 016710 1000 160 억 223959 N N 13 N 00 N