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
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
20250414,160413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6880,0,3,0.00,91940610,13396,145.29,6880,6900,6830,8940,4820,6880,6863.29,34.81,0,-795,6953,6916,6843,6806,6733,6935,6825,176,2060,1000,4950,10,1,16567409,1140,5.02,0.54,12,0.08,1370.00,12675.00,7350,20250310,-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,,5767760,N,N,0,N,00,N
20250414,150415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6850,-30,5,-0.44,89970610,13109,142.18,6880,6900,6830,8940,4820,6880,6863.27,34.81,0,-598,6953,6916,6843,6806,6733,6935,6825,176,2060,1000,4950,10,1,16567409,1135,5.00,0.54,12,0.08,1370.00,12675.00,7350,20250310,-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,,5767760,N,N,0,N,00,N
20250414,140415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6850,-30,5,-0.44,88979470,12964,140.61,6880,6900,6830,8940,4820,6880,6863.58,34.81,0,-607,6953,6916,6843,6806,6733,6935,6825,176,2060,1000,4950,10,1,16567409,1135,5.00,0.54,12,0.08,1370.00,12675.00,7350,20250310,-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,,5767760,N,N,0,N,00,N
20250414,130415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6860,-20,5,-0.29,60602040,8827,95.74,6880,6900,6850,8940,4820,6880,6865.53,34.81,0,-592,6953,6916,6843,6806,6733,6935,6825,176,2060,1000,4950,10,1,16567409,1137,5.01,0.54,12,0.05,1370.00,12675.00,7350,20250310,-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,,5767760,N,N,0,N,00,N
20250414,120416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6860,-20,5,-0.29,51227290,7460,80.91,6880,6900,6850,8940,4820,6880,6866.93,34.81,0,-485,6953,6916,6843,6806,6733,6935,6825,176,2060,1000,4950,10,1,16567409,1137,5.01,0.54,12,0.05,1370.00,12675.00,7350,20250310,-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,,5767760,N,N,0,N,00,N
20250414,110413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6860,-20,5,-0.29,46782010,6812,73.88,6880,6900,6850,8940,4820,6880,6867.59,34.81,0,-602,6953,6916,6843,6806,6733,6935,6825,176,2060,1000,4950,10,1,16567409,1137,5.01,0.54,12,0.04,1370.00,12675.00,7350,20250310,-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,,5767760,N,N,0,N,00,N
20250414,100415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6860,-20,5,-0.29,27244350,3967,43.03,6880,6900,6850,8940,4820,6880,6867.75,34.81,0,-929,6953,6916,6843,6806,6733,6935,6825,176,2060,1000,4950,10,1,16567409,1137,5.01,0.54,12,0.02,1370.00,12675.00,7350,20250310,-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,,5767760,N,N,0,N,00,N
20250414,090415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6900,20,2,0.29,600200,87,0.94,6880,6900,6880,8940,4820,6880,6898.85,34.81,0,3,6953,6916,6843,6806,6733,6935,6825,176,2060,1000,4950,10,1,16567409,1143,5.04,0.54,12,0.00,1370.00,12675.00,7350,20250310,-6.12,5950,20240805,15.97,7350,-6.12,20250310,6250,10.40,20250106,7350,-6.12,20250310,5950,15.97,20240805,0.14,Y,035000,1000,175 억,,5767760,N,N,0,N,00,N
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
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 160413 57 100.00 KOSPI 일반서비스 N N N N N 6880 0 3 0.00 91940610 13396 145.29 6880 6900 6830 8940 4820 6880 6863.29 34.81 0 -795 6953 6916 6843 6806 6733 6935 6825 176 2060 1000 4950 10 1 16567409 1140 5.02 0.54 12 0.08 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 5767760 N N 0 N 00 N
3 20250414 150415 57 100.00 KOSPI 일반서비스 N N N N N 6850 -30 5 -0.44 89970610 13109 142.18 6880 6900 6830 8940 4820 6880 6863.27 34.81 0 -598 6953 6916 6843 6806 6733 6935 6825 176 2060 1000 4950 10 1 16567409 1135 5.00 0.54 12 0.08 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 5767760 N N 0 N 00 N
4 20250414 140415 57 100.00 KOSPI 일반서비스 N N N N N 6850 -30 5 -0.44 88979470 12964 140.61 6880 6900 6830 8940 4820 6880 6863.58 34.81 0 -607 6953 6916 6843 6806 6733 6935 6825 176 2060 1000 4950 10 1 16567409 1135 5.00 0.54 12 0.08 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 5767760 N N 0 N 00 N
5 20250414 130415 57 100.00 KOSPI 일반서비스 N N N N N 6860 -20 5 -0.29 60602040 8827 95.74 6880 6900 6850 8940 4820 6880 6865.53 34.81 0 -592 6953 6916 6843 6806 6733 6935 6825 176 2060 1000 4950 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 5767760 N N 0 N 00 N
6 20250414 120416 57 100.00 KOSPI 일반서비스 N N N N N 6860 -20 5 -0.29 51227290 7460 80.91 6880 6900 6850 8940 4820 6880 6866.93 34.81 0 -485 6953 6916 6843 6806 6733 6935 6825 176 2060 1000 4950 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 5767760 N N 0 N 00 N
7 20250414 110413 57 100.00 KOSPI 일반서비스 N N N N N 6860 -20 5 -0.29 46782010 6812 73.88 6880 6900 6850 8940 4820 6880 6867.59 34.81 0 -602 6953 6916 6843 6806 6733 6935 6825 176 2060 1000 4950 10 1 16567409 1137 5.01 0.54 12 0.04 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 5767760 N N 0 N 00 N
8 20250414 100415 57 100.00 KOSPI 일반서비스 N N N N N 6860 -20 5 -0.29 27244350 3967 43.03 6880 6900 6850 8940 4820 6880 6867.75 34.81 0 -929 6953 6916 6843 6806 6733 6935 6825 176 2060 1000 4950 10 1 16567409 1137 5.01 0.54 12 0.02 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 5767760 N N 0 N 00 N
9 20250414 090415 57 100.00 KOSPI 일반서비스 N N N N N 6900 20 2 0.29 600200 87 0.94 6880 6900 6880 8940 4820 6880 6898.85 34.81 0 3 6953 6916 6843 6806 6733 6935 6825 176 2060 1000 4950 10 1 16567409 1143 5.04 0.54 12 0.00 1370.00 12675.00 7350 20250310 -6.12 5950 20240805 15.97 7350 -6.12 20250310 6250 10.40 20250106 7350 -6.12 20250310 5950 15.97 20240805 0.14 Y 035000 1000 175 억 5767760 N N 0 N 00 N
10 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
11 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
12 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