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
071840/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
20250414,160610,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7000,50,2,0.72,157870510,22573,75.02,7020,7050,6900,9030,4870,6950,6993.74,2.23,0,576,7123,7036,6913,6826,6703,6975,6765,1180,2080,5000,5000,10,1,23607712,1653,-0.54,0.17,12,0.10,-12935.00,40082.00,9870,20240404,-29.08,6660,20250407,5.11,8440,-17.06,20250110,6660,5.11,20250407,9780,-28.43,20240507,6660,5.11,20250407,0.69,Y,071840,5000,1180 억,,526558,N,N,457,N,00,N
20250414,150615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6980,30,2,0.43,156400510,22363,74.32,7020,7050,6900,9030,4870,6950,6993.72,2.23,0,584,7123,7036,6913,6826,6703,6975,6765,1180,2080,5000,5000,10,1,23607712,1648,-0.54,0.17,12,0.09,-12935.00,40082.00,9870,20240404,-29.28,6660,20250407,4.80,8440,-17.30,20250110,6660,4.80,20250407,9780,-28.63,20240507,6660,4.80,20250407,0.69,Y,071840,5000,1180 억,,526558,N,N,102,N,00,N
20250414,140614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7030,80,2,1.15,133503600,19089,63.44,7020,7050,6900,9030,4870,6950,6993.75,2.23,0,-905,7123,7036,6913,6826,6703,6975,6765,1180,2080,5000,5000,10,1,23607712,1660,-0.54,0.18,12,0.08,-12935.00,40082.00,9870,20240404,-28.77,6660,20250407,5.56,8440,-16.71,20250110,6660,5.56,20250407,9780,-28.12,20240507,6660,5.56,20250407,0.69,Y,071840,5000,1180 억,,526558,N,N,102,N,00,N
20250414,130614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7040,90,2,1.29,131829920,18851,62.65,7020,7050,6900,9030,4870,6950,6993.26,2.23,0,-1028,7123,7036,6913,6826,6703,6975,6765,1180,2080,5000,5000,10,1,23607712,1662,-0.54,0.18,12,0.08,-12935.00,40082.00,9870,20240404,-28.67,6660,20250407,5.71,8440,-16.59,20250110,6660,5.71,20250407,9780,-28.02,20240507,6660,5.71,20250407,0.69,Y,071840,5000,1180 억,,526558,N,N,102,N,00,N
20250414,120615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7020,70,2,1.01,87490060,12513,41.59,7020,7050,6900,9030,4870,6950,6991.93,2.23,0,-3049,7123,7036,6913,6826,6703,6975,6765,1180,2080,5000,5000,10,1,23607712,1657,-0.54,0.18,12,0.05,-12935.00,40082.00,9870,20240404,-28.88,6660,20250407,5.41,8440,-16.82,20250110,6660,5.41,20250407,9780,-28.22,20240507,6660,5.41,20250407,0.69,Y,071840,5000,1180 억,,526558,N,N,102,N,00,N
20250414,110612,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7000,50,2,0.72,67058380,9602,31.91,7020,7050,6900,9030,4870,6950,6983.79,2.23,0,-2898,7123,7036,6913,6826,6703,6975,6765,1180,2080,5000,5000,10,1,23607712,1653,-0.54,0.17,12,0.04,-12935.00,40082.00,9870,20240404,-29.08,6660,20250407,5.11,8440,-17.06,20250110,6660,5.11,20250407,9780,-28.43,20240507,6660,5.11,20250407,0.69,Y,071840,5000,1180 억,,526558,N,N,102,N,00,N
20250414,100614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7000,50,2,0.72,30986980,4448,14.78,7020,7020,6900,9030,4870,6950,6966.50,2.23,0,-1552,7123,7036,6913,6826,6703,6975,6765,1180,2080,5000,5000,10,1,23607712,1653,-0.54,0.17,12,0.02,-12935.00,40082.00,9870,20240404,-29.08,6660,20250407,5.11,8440,-17.06,20250110,6660,5.11,20250407,9780,-28.43,20240507,6660,5.11,20250407,0.69,Y,071840,5000,1180 억,,526558,N,N,102,N,00,N
20250414,090615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6910,-40,5,-0.58,5022720,721,2.40,7020,7020,6900,9030,4870,6950,6966.32,2.23,0,-112,7123,7036,6913,6826,6703,6975,6765,1180,2080,5000,5000,10,1,23607712,1631,-0.53,0.17,12,0.00,-12935.00,40082.00,9870,20240404,-29.99,6660,20250407,3.75,8440,-18.13,20250110,6660,3.75,20250407,9780,-29.35,20240507,6660,3.75,20250407,0.69,Y,071840,5000,1180 억,,526558,N,N,102,N,00,N
20250411,160607,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6950,-50,5,-0.71,206904215,30089,62.17,6980,7000,6790,9100,4900,7000,6876.36,2.22,0,229,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1641,-0.54,0.17,12,0.13,-12935.00,40082.00,9900,20240401,-29.80,6660,20250407,4.35,8440,-17.65,20250110,6660,4.35,20250407,9780,-28.94,20240507,6660,4.35,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,102,N,00,N
20250411,150613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6920,-80,5,-1.14,200849575,29216,60.36,6980,7000,6790,9100,4900,7000,6874.64,2.22,0,299,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1634,-0.53,0.17,12,0.12,-12935.00,40082.00,9900,20240401,-30.10,6660,20250407,3.90,8440,-18.01,20250110,6660,3.90,20250407,9780,-29.24,20240507,6660,3.90,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,N,00,N
20250411,140612,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6880,-120,5,-1.71,117889765,17156,35.45,6980,7000,6790,9100,4900,7000,6871.63,2.22,0,4,7186,7092,6956,6862,6726,7140,6910,1180,2100,5000,5040,10,1,23607712,1624,-0.53,0.17,12,0.07,-12935.00,40082.00,9900,20240401,-30.51,6660,20250407,3.30,8440,-18.48,20250110,6660,3.30,20250407,9780,-29.65,20240507,6660,3.30,20250407,0.70,Y,071840,5000,1180 억,,523523,N,N,730,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 160610 55 60.00 KOSPI 유통 N N N Y 60 N 7000 50 2 0.72 157870510 22573 75.02 7020 7050 6900 9030 4870 6950 6993.74 2.23 0 576 7123 7036 6913 6826 6703 6975 6765 1180 2080 5000 5000 10 1 23607712 1653 -0.54 0.17 12 0.10 -12935.00 40082.00 9870 20240404 -29.08 6660 20250407 5.11 8440 -17.06 20250110 6660 5.11 20250407 9780 -28.43 20240507 6660 5.11 20250407 0.69 Y 071840 5000 1180 억 526558 N N 457 N 00 N
3 20250414 150615 55 60.00 KOSPI 유통 N N N Y 60 N 6980 30 2 0.43 156400510 22363 74.32 7020 7050 6900 9030 4870 6950 6993.72 2.23 0 584 7123 7036 6913 6826 6703 6975 6765 1180 2080 5000 5000 10 1 23607712 1648 -0.54 0.17 12 0.09 -12935.00 40082.00 9870 20240404 -29.28 6660 20250407 4.80 8440 -17.30 20250110 6660 4.80 20250407 9780 -28.63 20240507 6660 4.80 20250407 0.69 Y 071840 5000 1180 억 526558 N N 102 N 00 N
4 20250414 140614 55 60.00 KOSPI 유통 N N N Y 60 N 7030 80 2 1.15 133503600 19089 63.44 7020 7050 6900 9030 4870 6950 6993.75 2.23 0 -905 7123 7036 6913 6826 6703 6975 6765 1180 2080 5000 5000 10 1 23607712 1660 -0.54 0.18 12 0.08 -12935.00 40082.00 9870 20240404 -28.77 6660 20250407 5.56 8440 -16.71 20250110 6660 5.56 20250407 9780 -28.12 20240507 6660 5.56 20250407 0.69 Y 071840 5000 1180 억 526558 N N 102 N 00 N
5 20250414 130614 55 60.00 KOSPI 유통 N N N Y 60 N 7040 90 2 1.29 131829920 18851 62.65 7020 7050 6900 9030 4870 6950 6993.26 2.23 0 -1028 7123 7036 6913 6826 6703 6975 6765 1180 2080 5000 5000 10 1 23607712 1662 -0.54 0.18 12 0.08 -12935.00 40082.00 9870 20240404 -28.67 6660 20250407 5.71 8440 -16.59 20250110 6660 5.71 20250407 9780 -28.02 20240507 6660 5.71 20250407 0.69 Y 071840 5000 1180 억 526558 N N 102 N 00 N
6 20250414 120615 55 60.00 KOSPI 유통 N N N Y 60 N 7020 70 2 1.01 87490060 12513 41.59 7020 7050 6900 9030 4870 6950 6991.93 2.23 0 -3049 7123 7036 6913 6826 6703 6975 6765 1180 2080 5000 5000 10 1 23607712 1657 -0.54 0.18 12 0.05 -12935.00 40082.00 9870 20240404 -28.88 6660 20250407 5.41 8440 -16.82 20250110 6660 5.41 20250407 9780 -28.22 20240507 6660 5.41 20250407 0.69 Y 071840 5000 1180 억 526558 N N 102 N 00 N
7 20250414 110612 55 60.00 KOSPI 유통 N N N Y 60 N 7000 50 2 0.72 67058380 9602 31.91 7020 7050 6900 9030 4870 6950 6983.79 2.23 0 -2898 7123 7036 6913 6826 6703 6975 6765 1180 2080 5000 5000 10 1 23607712 1653 -0.54 0.17 12 0.04 -12935.00 40082.00 9870 20240404 -29.08 6660 20250407 5.11 8440 -17.06 20250110 6660 5.11 20250407 9780 -28.43 20240507 6660 5.11 20250407 0.69 Y 071840 5000 1180 억 526558 N N 102 N 00 N
8 20250414 100614 55 60.00 KOSPI 유통 N N N Y 60 N 7000 50 2 0.72 30986980 4448 14.78 7020 7020 6900 9030 4870 6950 6966.50 2.23 0 -1552 7123 7036 6913 6826 6703 6975 6765 1180 2080 5000 5000 10 1 23607712 1653 -0.54 0.17 12 0.02 -12935.00 40082.00 9870 20240404 -29.08 6660 20250407 5.11 8440 -17.06 20250110 6660 5.11 20250407 9780 -28.43 20240507 6660 5.11 20250407 0.69 Y 071840 5000 1180 억 526558 N N 102 N 00 N
9 20250414 090615 55 60.00 KOSPI 유통 N N N Y 60 N 6910 -40 5 -0.58 5022720 721 2.40 7020 7020 6900 9030 4870 6950 6966.32 2.23 0 -112 7123 7036 6913 6826 6703 6975 6765 1180 2080 5000 5000 10 1 23607712 1631 -0.53 0.17 12 0.00 -12935.00 40082.00 9870 20240404 -29.99 6660 20250407 3.75 8440 -18.13 20250110 6660 3.75 20250407 9780 -29.35 20240507 6660 3.75 20250407 0.69 Y 071840 5000 1180 억 526558 N N 102 N 00 N
10 20250411 160607 55 60.00 KOSPI 유통 N N N Y 60 N 6950 -50 5 -0.71 206904215 30089 62.17 6980 7000 6790 9100 4900 7000 6876.36 2.22 0 229 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1641 -0.54 0.17 12 0.13 -12935.00 40082.00 9900 20240401 -29.80 6660 20250407 4.35 8440 -17.65 20250110 6660 4.35 20250407 9780 -28.94 20240507 6660 4.35 20250407 0.70 Y 071840 5000 1180 억 523523 N N 102 N 00 N
11 20250411 150613 55 60.00 KOSPI 유통 N N N Y 60 N 6920 -80 5 -1.14 200849575 29216 60.36 6980 7000 6790 9100 4900 7000 6874.64 2.22 0 299 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1634 -0.53 0.17 12 0.12 -12935.00 40082.00 9900 20240401 -30.10 6660 20250407 3.90 8440 -18.01 20250110 6660 3.90 20250407 9780 -29.24 20240507 6660 3.90 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N
12 20250411 140612 55 60.00 KOSPI 유통 N N N Y 60 N 6880 -120 5 -1.71 117889765 17156 35.45 6980 7000 6790 9100 4900 7000 6871.63 2.22 0 4 7186 7092 6956 6862 6726 7140 6910 1180 2100 5000 5040 10 1 23607712 1624 -0.53 0.17 12 0.07 -12935.00 40082.00 9900 20240401 -30.51 6660 20250407 3.30 8440 -18.48 20250110 6660 3.30 20250407 9780 -29.65 20240507 6660 3.30 20250407 0.70 Y 071840 5000 1180 억 523523 N N 730 N 00 N