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
069640/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
20250414,160606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1180,-69,5,-5.52,51070938,42728,125.67,1214,1214,1180,1623,875,1249,1195.26,0.54,0,176,1313,1281,1265,1233,1217,1273,1225,151,374,500,770,1,1,30106502,355,-0.90,0.55,12,0.14,-1305.00,2140.00,2800,20240906,-57.86,1095,20250404,7.76,1490,-20.81,20250122,1095,7.76,20250404,2800,-57.86,20240906,1095,7.76,20250404,0.00,Y,069640,500,150 억,,162816,N,N,0,N,00,N
20250414,150611,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,-57,5,-4.56,49778378,41633,122.45,1214,1214,1180,1623,875,1249,1195.65,0.54,0,718,1313,1281,1265,1233,1217,1273,1225,151,374,500,770,1,1,30106502,359,-0.91,0.56,12,0.14,-1305.00,2140.00,2800,20240906,-57.43,1095,20250404,8.86,1490,-20.00,20250122,1095,8.86,20250404,2800,-57.43,20240906,1095,8.86,20250404,0.00,Y,069640,500,150 억,,162816,N,N,0,N,00,N
20250414,140610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1180,-69,5,-5.52,45843506,38306,112.67,1214,1214,1180,1623,875,1249,1196.77,0.54,0,3182,1313,1281,1265,1233,1217,1273,1225,151,374,500,770,1,1,30106502,355,-0.90,0.55,12,0.13,-1305.00,2140.00,2800,20240906,-57.86,1095,20250404,7.76,1490,-20.81,20250122,1095,7.76,20250404,2800,-57.86,20240906,1095,7.76,20250404,0.00,Y,069640,500,150 억,,162816,N,N,0,N,00,N
20250414,130610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,-57,5,-4.56,39440085,32892,96.74,1214,1214,1184,1623,875,1249,1199.08,0.54,0,2788,1313,1281,1265,1233,1217,1273,1225,151,374,500,770,1,1,30106502,359,-0.91,0.56,12,0.11,-1305.00,2140.00,2800,20240906,-57.43,1095,20250404,8.86,1490,-20.00,20250122,1095,8.86,20250404,2800,-57.43,20240906,1095,8.86,20250404,0.00,Y,069640,500,150 억,,162816,N,N,0,N,00,N
20250414,120611,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1190,-59,5,-4.72,37278417,31079,91.41,1214,1214,1184,1623,875,1249,1199.47,0.54,0,2713,1313,1281,1265,1233,1217,1273,1225,151,374,500,770,1,1,30106502,358,-0.91,0.56,12,0.10,-1305.00,2140.00,2800,20240906,-57.50,1095,20250404,8.68,1490,-20.13,20250122,1095,8.68,20250404,2800,-57.50,20240906,1095,8.68,20250404,0.00,Y,069640,500,150 억,,162816,N,N,0,N,00,N
20250414,110608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1193,-56,5,-4.48,30891080,25714,75.63,1214,1214,1184,1623,875,1249,1201.33,0.54,0,2704,1313,1281,1265,1233,1217,1273,1225,151,374,500,770,1,1,30106502,359,-0.91,0.56,12,0.09,-1305.00,2140.00,2800,20240906,-57.39,1095,20250404,8.95,1490,-19.93,20250122,1095,8.95,20250404,2800,-57.39,20240906,1095,8.95,20250404,0.00,Y,069640,500,150 억,,162816,N,N,0,N,00,N
20250414,100610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1184,-65,5,-5.20,23244571,19283,56.72,1214,1214,1184,1623,875,1249,1205.44,0.54,0,2685,1313,1281,1265,1233,1217,1273,1225,151,374,500,770,1,1,30106502,356,-0.91,0.55,12,0.06,-1305.00,2140.00,2800,20240906,-57.71,1095,20250404,8.13,1490,-20.54,20250122,1095,8.13,20250404,2800,-57.71,20240906,1095,8.13,20250404,0.00,Y,069640,500,150 억,,162816,N,N,0,N,00,N
20250414,090611,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,-40,5,-3.20,15243148,12561,36.95,1214,1214,1209,1623,875,1249,1213.53,0.54,0,550,1313,1281,1265,1233,1217,1273,1225,151,374,500,770,1,1,30106502,364,-0.93,0.56,12,0.04,-1305.00,2140.00,2800,20240906,-56.82,1095,20250404,10.41,1490,-18.86,20250122,1095,10.41,20250404,2800,-56.82,20240906,1095,10.41,20250404,0.00,Y,069640,500,150 억,,162816,N,N,0,N,00,N
20250411,160603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1249,-19,5,-1.50,38703000,30578,25.76,1297,1297,1249,1648,888,1268,1265.71,0.54,0,1116,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,376,-0.96,0.58,12,0.10,-1305.00,2140.00,2800,20240906,-55.39,1095,20250404,14.06,1490,-16.17,20250122,1095,14.06,20250404,2800,-55.39,20240906,1095,14.06,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,150609,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1269,1,2,0.08,33543432,26454,22.28,1297,1297,1255,1648,888,1268,1267.99,0.54,0,1187,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,382,-0.97,0.59,12,0.09,-1305.00,2140.00,2800,20240906,-54.68,1095,20250404,15.89,1490,-14.83,20250122,1095,15.89,20250404,2800,-54.68,20240906,1095,15.89,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,N,00,N
20250411,140608,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1272,4,2,0.32,33154570,26148,22.03,1297,1297,1255,1648,888,1268,1267.96,0.54,0,1154,1384,1326,1253,1195,1122,1355,1224,151,380,500,780,1,1,30106502,383,-0.97,0.59,12,0.09,-1305.00,2140.00,2800,20240906,-54.57,1095,20250404,16.16,1490,-14.63,20250122,1095,16.16,20250404,2800,-54.57,20240906,1095,16.16,20250404,0.00,Y,069640,500,150 억,,162086,N,N,24,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 160606 57 100.00 KOSPI 유통 N N N N N 1180 -69 5 -5.52 51070938 42728 125.67 1214 1214 1180 1623 875 1249 1195.26 0.54 0 176 1313 1281 1265 1233 1217 1273 1225 151 374 500 770 1 1 30106502 355 -0.90 0.55 12 0.14 -1305.00 2140.00 2800 20240906 -57.86 1095 20250404 7.76 1490 -20.81 20250122 1095 7.76 20250404 2800 -57.86 20240906 1095 7.76 20250404 0.00 Y 069640 500 150 억 162816 N N 0 N 00 N
3 20250414 150611 57 100.00 KOSPI 유통 N N N N N 1192 -57 5 -4.56 49778378 41633 122.45 1214 1214 1180 1623 875 1249 1195.65 0.54 0 718 1313 1281 1265 1233 1217 1273 1225 151 374 500 770 1 1 30106502 359 -0.91 0.56 12 0.14 -1305.00 2140.00 2800 20240906 -57.43 1095 20250404 8.86 1490 -20.00 20250122 1095 8.86 20250404 2800 -57.43 20240906 1095 8.86 20250404 0.00 Y 069640 500 150 억 162816 N N 0 N 00 N
4 20250414 140610 57 100.00 KOSPI 유통 N N N N N 1180 -69 5 -5.52 45843506 38306 112.67 1214 1214 1180 1623 875 1249 1196.77 0.54 0 3182 1313 1281 1265 1233 1217 1273 1225 151 374 500 770 1 1 30106502 355 -0.90 0.55 12 0.13 -1305.00 2140.00 2800 20240906 -57.86 1095 20250404 7.76 1490 -20.81 20250122 1095 7.76 20250404 2800 -57.86 20240906 1095 7.76 20250404 0.00 Y 069640 500 150 억 162816 N N 0 N 00 N
5 20250414 130610 57 100.00 KOSPI 유통 N N N N N 1192 -57 5 -4.56 39440085 32892 96.74 1214 1214 1184 1623 875 1249 1199.08 0.54 0 2788 1313 1281 1265 1233 1217 1273 1225 151 374 500 770 1 1 30106502 359 -0.91 0.56 12 0.11 -1305.00 2140.00 2800 20240906 -57.43 1095 20250404 8.86 1490 -20.00 20250122 1095 8.86 20250404 2800 -57.43 20240906 1095 8.86 20250404 0.00 Y 069640 500 150 억 162816 N N 0 N 00 N
6 20250414 120611 57 100.00 KOSPI 유통 N N N N N 1190 -59 5 -4.72 37278417 31079 91.41 1214 1214 1184 1623 875 1249 1199.47 0.54 0 2713 1313 1281 1265 1233 1217 1273 1225 151 374 500 770 1 1 30106502 358 -0.91 0.56 12 0.10 -1305.00 2140.00 2800 20240906 -57.50 1095 20250404 8.68 1490 -20.13 20250122 1095 8.68 20250404 2800 -57.50 20240906 1095 8.68 20250404 0.00 Y 069640 500 150 억 162816 N N 0 N 00 N
7 20250414 110608 57 100.00 KOSPI 유통 N N N N N 1193 -56 5 -4.48 30891080 25714 75.63 1214 1214 1184 1623 875 1249 1201.33 0.54 0 2704 1313 1281 1265 1233 1217 1273 1225 151 374 500 770 1 1 30106502 359 -0.91 0.56 12 0.09 -1305.00 2140.00 2800 20240906 -57.39 1095 20250404 8.95 1490 -19.93 20250122 1095 8.95 20250404 2800 -57.39 20240906 1095 8.95 20250404 0.00 Y 069640 500 150 억 162816 N N 0 N 00 N
8 20250414 100610 57 100.00 KOSPI 유통 N N N N N 1184 -65 5 -5.20 23244571 19283 56.72 1214 1214 1184 1623 875 1249 1205.44 0.54 0 2685 1313 1281 1265 1233 1217 1273 1225 151 374 500 770 1 1 30106502 356 -0.91 0.55 12 0.06 -1305.00 2140.00 2800 20240906 -57.71 1095 20250404 8.13 1490 -20.54 20250122 1095 8.13 20250404 2800 -57.71 20240906 1095 8.13 20250404 0.00 Y 069640 500 150 억 162816 N N 0 N 00 N
9 20250414 090611 57 100.00 KOSPI 유통 N N N N N 1209 -40 5 -3.20 15243148 12561 36.95 1214 1214 1209 1623 875 1249 1213.53 0.54 0 550 1313 1281 1265 1233 1217 1273 1225 151 374 500 770 1 1 30106502 364 -0.93 0.56 12 0.04 -1305.00 2140.00 2800 20240906 -56.82 1095 20250404 10.41 1490 -18.86 20250122 1095 10.41 20250404 2800 -56.82 20240906 1095 10.41 20250404 0.00 Y 069640 500 150 억 162816 N N 0 N 00 N
10 20250411 160603 57 100.00 KOSPI 유통 N N N N N 1249 -19 5 -1.50 38703000 30578 25.76 1297 1297 1249 1648 888 1268 1265.71 0.54 0 1116 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 376 -0.96 0.58 12 0.10 -1305.00 2140.00 2800 20240906 -55.39 1095 20250404 14.06 1490 -16.17 20250122 1095 14.06 20250404 2800 -55.39 20240906 1095 14.06 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
11 20250411 150609 57 100.00 KOSPI 유통 N N N N N 1269 1 2 0.08 33543432 26454 22.28 1297 1297 1255 1648 888 1268 1267.99 0.54 0 1187 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 382 -0.97 0.59 12 0.09 -1305.00 2140.00 2800 20240906 -54.68 1095 20250404 15.89 1490 -14.83 20250122 1095 15.89 20250404 2800 -54.68 20240906 1095 15.89 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N
12 20250411 140608 57 100.00 KOSPI 유통 N N N N N 1272 4 2 0.32 33154570 26148 22.03 1297 1297 1255 1648 888 1268 1267.96 0.54 0 1154 1384 1326 1253 1195 1122 1355 1224 151 380 500 780 1 1 30106502 383 -0.97 0.59 12 0.09 -1305.00 2140.00 2800 20240906 -54.57 1095 20250404 16.16 1490 -14.63 20250122 1095 16.16 20250404 2800 -54.57 20240906 1095 16.16 20250404 0.00 Y 069640 500 150 억 162086 N N 24 N 00 N