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
030610/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
20250414,160354,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5810,30,2,0.52,254561890,43908,91.01,5780,5830,5760,7510,4050,5780,5797.62,1.46,0,-10876,5860,5820,5740,5700,5620,5840,5720,5698,1730,5000,4270,10,1,113962961,6621,5.62,0.33,12,0.04,1033.00,17476.00,6860,20250306,-15.31,4745,20240415,22.44,6860,-15.31,20250306,5310,9.42,20250203,6860,-15.31,20250306,4745,22.44,20240415,0.15,Y,030610,5000,5698 억,,1660114,N,N,928,N,00,N
20250414,150356,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5800,20,2,0.35,179698170,31042,64.34,5780,5820,5760,7510,4050,5780,5788.87,1.46,0,-8168,5860,5820,5740,5700,5620,5840,5720,5698,1730,5000,4270,10,1,113962961,6610,5.61,0.33,12,0.03,1033.00,17476.00,6860,20250306,-15.45,4745,20240415,22.23,6860,-15.45,20250306,5310,9.23,20250203,6860,-15.45,20250306,4745,22.23,20240415,0.15,Y,030610,5000,5698 억,,1660114,N,N,1108,N,00,N
20250414,140356,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5800,20,2,0.35,161875600,27969,57.97,5780,5820,5760,7510,4050,5780,5787.68,1.46,0,-7166,5860,5820,5740,5700,5620,5840,5720,5698,1730,5000,4270,10,1,113962961,6610,5.61,0.33,12,0.02,1033.00,17476.00,6860,20250306,-15.45,4745,20240415,22.23,6860,-15.45,20250306,5310,9.23,20250203,6860,-15.45,20250306,4745,22.23,20240415,0.15,Y,030610,5000,5698 억,,1660114,N,N,1108,N,00,N
20250414,130356,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5800,20,2,0.35,113451360,19596,40.62,5780,5820,5760,7510,4050,5780,5789.52,1.46,0,-2288,5860,5820,5740,5700,5620,5840,5720,5698,1730,5000,4270,10,1,113962961,6610,5.61,0.33,12,0.02,1033.00,17476.00,6860,20250306,-15.45,4745,20240415,22.23,6860,-15.45,20250306,5310,9.23,20250203,6860,-15.45,20250306,4745,22.23,20240415,0.15,Y,030610,5000,5698 억,,1660114,N,N,1108,N,00,N
20250414,120357,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5790,10,2,0.17,105754735,18267,37.86,5780,5820,5760,7510,4050,5780,5789.39,1.46,0,-1445,5860,5820,5740,5700,5620,5840,5720,5698,1730,5000,4270,10,1,113962961,6598,5.61,0.33,12,0.02,1033.00,17476.00,6860,20250306,-15.60,4745,20240415,22.02,6860,-15.60,20250306,5310,9.04,20250203,6860,-15.60,20250306,4745,22.02,20240415,0.15,Y,030610,5000,5698 억,,1660114,N,N,1108,N,00,N
20250414,110355,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5810,30,2,0.52,100429815,17348,35.96,5780,5820,5760,7510,4050,5780,5789.13,1.46,0,-1111,5860,5820,5740,5700,5620,5840,5720,5698,1730,5000,4270,10,1,113962961,6621,5.62,0.33,12,0.02,1033.00,17476.00,6860,20250306,-15.31,4745,20240415,22.44,6860,-15.31,20250306,5310,9.42,20250203,6860,-15.31,20250306,4745,22.44,20240415,0.15,Y,030610,5000,5698 억,,1660114,N,N,1108,N,00,N
20250414,100356,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5790,10,2,0.17,80389285,13889,28.79,5780,5820,5760,7510,4050,5780,5787.98,1.46,0,10,5860,5820,5740,5700,5620,5840,5720,5698,1730,5000,4270,10,1,113962961,6598,5.61,0.33,12,0.01,1033.00,17476.00,6860,20250306,-15.60,4745,20240415,22.02,6860,-15.60,20250306,5310,9.04,20250203,6860,-15.60,20250306,4745,22.02,20240415,0.15,Y,030610,5000,5698 억,,1660114,N,N,1108,N,00,N
20250414,090356,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5770,-10,5,-0.17,9361580,1621,3.36,5780,5780,5760,7510,4050,5780,5775.19,1.46,0,-942,5860,5820,5740,5700,5620,5840,5720,5698,1730,5000,4270,10,1,113962961,6576,5.59,0.33,12,0.00,1033.00,17476.00,6860,20250306,-15.89,4745,20240415,21.60,6860,-15.89,20250306,5310,8.66,20250203,6860,-15.89,20250306,4745,21.60,20240415,0.15,Y,030610,5000,5698 억,,1660114,N,N,1108,N,00,N
20250411,160353,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5780,40,2,0.70,276052880,48225,45.82,5680,5780,5660,7460,4020,5740,5724.27,1.45,0,11184,5806,5772,5706,5672,5606,5790,5690,5698,1720,5000,4240,10,1,113962961,6587,5.60,0.33,12,0.04,1033.00,17476.00,6860,20250306,-15.74,4745,20240415,21.81,6860,-15.74,20250306,5310,8.85,20250203,6860,-15.74,20250306,4745,21.81,20240415,0.16,Y,030610,5000,5698 억,,1654793,N,N,1108,N,00,N
20250411,150355,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5740,0,3,0.00,212851200,37273,35.42,5680,5740,5660,7460,4020,5740,5710.60,1.45,0,9053,5806,5772,5706,5672,5606,5790,5690,5698,1720,5000,4240,10,1,113962961,6541,5.56,0.33,12,0.03,1033.00,17476.00,6860,20250306,-16.33,4745,20240415,20.97,6860,-16.33,20250306,5310,8.10,20250203,6860,-16.33,20250306,4745,20.97,20240415,0.16,Y,030610,5000,5698 억,,1654793,N,N,35,N,00,N
20250411,140355,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5710,-30,5,-0.52,170196950,29820,28.34,5680,5740,5660,7460,4020,5740,5707.48,1.45,0,7146,5806,5772,5706,5672,5606,5790,5690,5698,1720,5000,4240,10,1,113962961,6507,5.53,0.33,12,0.03,1033.00,17476.00,6860,20250306,-16.76,4745,20240415,20.34,6860,-16.76,20250306,5310,7.53,20250203,6860,-16.76,20250306,4745,20.34,20240415,0.16,Y,030610,5000,5698 억,,1654793,N,N,35,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 160354 55 60.00 KOSPI 증권 N N N Y 60 N 5810 30 2 0.52 254561890 43908 91.01 5780 5830 5760 7510 4050 5780 5797.62 1.46 0 -10876 5860 5820 5740 5700 5620 5840 5720 5698 1730 5000 4270 10 1 113962961 6621 5.62 0.33 12 0.04 1033.00 17476.00 6860 20250306 -15.31 4745 20240415 22.44 6860 -15.31 20250306 5310 9.42 20250203 6860 -15.31 20250306 4745 22.44 20240415 0.15 Y 030610 5000 5698 억 1660114 N N 928 N 00 N
3 20250414 150356 55 60.00 KOSPI 증권 N N N Y 60 N 5800 20 2 0.35 179698170 31042 64.34 5780 5820 5760 7510 4050 5780 5788.87 1.46 0 -8168 5860 5820 5740 5700 5620 5840 5720 5698 1730 5000 4270 10 1 113962961 6610 5.61 0.33 12 0.03 1033.00 17476.00 6860 20250306 -15.45 4745 20240415 22.23 6860 -15.45 20250306 5310 9.23 20250203 6860 -15.45 20250306 4745 22.23 20240415 0.15 Y 030610 5000 5698 억 1660114 N N 1108 N 00 N
4 20250414 140356 55 60.00 KOSPI 증권 N N N Y 60 N 5800 20 2 0.35 161875600 27969 57.97 5780 5820 5760 7510 4050 5780 5787.68 1.46 0 -7166 5860 5820 5740 5700 5620 5840 5720 5698 1730 5000 4270 10 1 113962961 6610 5.61 0.33 12 0.02 1033.00 17476.00 6860 20250306 -15.45 4745 20240415 22.23 6860 -15.45 20250306 5310 9.23 20250203 6860 -15.45 20250306 4745 22.23 20240415 0.15 Y 030610 5000 5698 억 1660114 N N 1108 N 00 N
5 20250414 130356 55 60.00 KOSPI 증권 N N N Y 60 N 5800 20 2 0.35 113451360 19596 40.62 5780 5820 5760 7510 4050 5780 5789.52 1.46 0 -2288 5860 5820 5740 5700 5620 5840 5720 5698 1730 5000 4270 10 1 113962961 6610 5.61 0.33 12 0.02 1033.00 17476.00 6860 20250306 -15.45 4745 20240415 22.23 6860 -15.45 20250306 5310 9.23 20250203 6860 -15.45 20250306 4745 22.23 20240415 0.15 Y 030610 5000 5698 억 1660114 N N 1108 N 00 N
6 20250414 120357 55 60.00 KOSPI 증권 N N N Y 60 N 5790 10 2 0.17 105754735 18267 37.86 5780 5820 5760 7510 4050 5780 5789.39 1.46 0 -1445 5860 5820 5740 5700 5620 5840 5720 5698 1730 5000 4270 10 1 113962961 6598 5.61 0.33 12 0.02 1033.00 17476.00 6860 20250306 -15.60 4745 20240415 22.02 6860 -15.60 20250306 5310 9.04 20250203 6860 -15.60 20250306 4745 22.02 20240415 0.15 Y 030610 5000 5698 억 1660114 N N 1108 N 00 N
7 20250414 110355 55 60.00 KOSPI 증권 N N N Y 60 N 5810 30 2 0.52 100429815 17348 35.96 5780 5820 5760 7510 4050 5780 5789.13 1.46 0 -1111 5860 5820 5740 5700 5620 5840 5720 5698 1730 5000 4270 10 1 113962961 6621 5.62 0.33 12 0.02 1033.00 17476.00 6860 20250306 -15.31 4745 20240415 22.44 6860 -15.31 20250306 5310 9.42 20250203 6860 -15.31 20250306 4745 22.44 20240415 0.15 Y 030610 5000 5698 억 1660114 N N 1108 N 00 N
8 20250414 100356 55 60.00 KOSPI 증권 N N N Y 60 N 5790 10 2 0.17 80389285 13889 28.79 5780 5820 5760 7510 4050 5780 5787.98 1.46 0 10 5860 5820 5740 5700 5620 5840 5720 5698 1730 5000 4270 10 1 113962961 6598 5.61 0.33 12 0.01 1033.00 17476.00 6860 20250306 -15.60 4745 20240415 22.02 6860 -15.60 20250306 5310 9.04 20250203 6860 -15.60 20250306 4745 22.02 20240415 0.15 Y 030610 5000 5698 억 1660114 N N 1108 N 00 N
9 20250414 090356 55 60.00 KOSPI 증권 N N N Y 60 N 5770 -10 5 -0.17 9361580 1621 3.36 5780 5780 5760 7510 4050 5780 5775.19 1.46 0 -942 5860 5820 5740 5700 5620 5840 5720 5698 1730 5000 4270 10 1 113962961 6576 5.59 0.33 12 0.00 1033.00 17476.00 6860 20250306 -15.89 4745 20240415 21.60 6860 -15.89 20250306 5310 8.66 20250203 6860 -15.89 20250306 4745 21.60 20240415 0.15 Y 030610 5000 5698 억 1660114 N N 1108 N 00 N
10 20250411 160353 55 60.00 KOSPI 증권 N N N Y 60 N 5780 40 2 0.70 276052880 48225 45.82 5680 5780 5660 7460 4020 5740 5724.27 1.45 0 11184 5806 5772 5706 5672 5606 5790 5690 5698 1720 5000 4240 10 1 113962961 6587 5.60 0.33 12 0.04 1033.00 17476.00 6860 20250306 -15.74 4745 20240415 21.81 6860 -15.74 20250306 5310 8.85 20250203 6860 -15.74 20250306 4745 21.81 20240415 0.16 Y 030610 5000 5698 억 1654793 N N 1108 N 00 N
11 20250411 150355 55 60.00 KOSPI 증권 N N N Y 60 N 5740 0 3 0.00 212851200 37273 35.42 5680 5740 5660 7460 4020 5740 5710.60 1.45 0 9053 5806 5772 5706 5672 5606 5790 5690 5698 1720 5000 4240 10 1 113962961 6541 5.56 0.33 12 0.03 1033.00 17476.00 6860 20250306 -16.33 4745 20240415 20.97 6860 -16.33 20250306 5310 8.10 20250203 6860 -16.33 20250306 4745 20.97 20240415 0.16 Y 030610 5000 5698 억 1654793 N N 35 N 00 N
12 20250411 140355 55 60.00 KOSPI 증권 N N N Y 60 N 5710 -30 5 -0.52 170196950 29820 28.34 5680 5740 5660 7460 4020 5740 5707.48 1.45 0 7146 5806 5772 5706 5672 5606 5790 5690 5698 1720 5000 4240 10 1 113962961 6507 5.53 0.33 12 0.03 1033.00 17476.00 6860 20250306 -16.76 4745 20240415 20.34 6860 -16.76 20250306 5310 7.53 20250203 6860 -16.76 20250306 4745 20.34 20240415 0.16 Y 030610 5000 5698 억 1654793 N N 35 N 00 N