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
077500/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
20250414,160619,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5500,60,2,1.10,588983225,107426,107.98,5520,5580,5440,7070,3810,5440,5482.60,55.80,0,6871,5606,5522,5376,5292,5146,5565,5335,115,1630,500,3800,10,1,21600102,1188,22.63,0.51,12,0.50,243.00,10743.00,8770,20250109,-37.29,4010,20241209,37.16,8770,-37.29,20250109,4810,14.35,20250409,8770,-37.29,20250109,4010,37.16,20241209,3.71,Y,077500,500,114 억,,12053898,N,N,10178,N,00,N
20250414,150624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5520,80,2,1.47,555872235,101409,101.94,5520,5580,5440,7070,3810,5440,5481.49,55.80,0,9336,5606,5522,5376,5292,5146,5565,5335,115,1630,500,3800,10,1,21600102,1192,22.72,0.51,12,0.47,243.00,10743.00,8770,20250109,-37.06,4010,20241209,37.66,8770,-37.06,20250109,4810,14.76,20250409,8770,-37.06,20250109,4010,37.66,20241209,3.71,Y,077500,500,114 억,,12053898,N,N,12136,N,00,N
20250414,140623,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5480,40,2,0.74,489010590,89241,89.70,5520,5580,5440,7070,3810,5440,5479.66,55.80,0,11325,5606,5522,5376,5292,5146,5565,5335,115,1630,500,3800,10,1,21600102,1184,22.55,0.51,12,0.41,243.00,10743.00,8770,20250109,-37.51,4010,20241209,36.66,8770,-37.51,20250109,4810,13.93,20250409,8770,-37.51,20250109,4010,36.66,20241209,3.71,Y,077500,500,114 억,,12053898,N,N,12136,N,00,N
20250414,130622,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5460,20,2,0.37,360407000,65720,66.06,5520,5580,5440,7070,3810,5440,5483.98,55.80,0,15135,5606,5522,5376,5292,5146,5565,5335,115,1630,500,3800,10,1,21600102,1179,22.47,0.51,12,0.30,243.00,10743.00,8770,20250109,-37.74,4010,20241209,36.16,8770,-37.74,20250109,4810,13.51,20250409,8770,-37.74,20250109,4010,36.16,20241209,3.71,Y,077500,500,114 억,,12053898,N,N,12136,N,00,N
20250414,120624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5480,40,2,0.74,319419135,58229,58.53,5520,5580,5440,7070,3810,5440,5485.57,55.80,0,14498,5606,5522,5376,5292,5146,5565,5335,115,1630,500,3800,10,1,21600102,1184,22.55,0.51,12,0.27,243.00,10743.00,8770,20250109,-37.51,4010,20241209,36.66,8770,-37.51,20250109,4810,13.93,20250409,8770,-37.51,20250109,4010,36.66,20241209,3.71,Y,077500,500,114 억,,12053898,N,N,12136,N,00,N
20250414,110621,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5450,10,2,0.18,301455560,54941,55.23,5520,5580,5440,7070,3810,5440,5486.90,55.80,0,13956,5606,5522,5376,5292,5146,5565,5335,115,1630,500,3800,10,1,21600102,1177,22.43,0.51,12,0.25,243.00,10743.00,8770,20250109,-37.86,4010,20241209,35.91,8770,-37.86,20250109,4810,13.31,20250409,8770,-37.86,20250109,4010,35.91,20241209,3.71,Y,077500,500,114 억,,12053898,N,N,12136,N,00,N
20250414,100623,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5440,0,3,0.00,240201490,43776,44.00,5520,5580,5440,7070,3810,5440,5487.06,55.80,0,11198,5606,5522,5376,5292,5146,5565,5335,115,1630,500,3800,10,1,21600102,1175,22.39,0.51,12,0.20,243.00,10743.00,8770,20250109,-37.97,4010,20241209,35.66,8770,-37.97,20250109,4810,13.10,20250409,8770,-37.97,20250109,4010,35.66,20241209,3.71,Y,077500,500,114 억,,12053898,N,N,12136,N,00,N
20250414,090624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5480,40,2,0.74,39392740,7165,7.20,5520,5520,5460,7070,3810,5440,5497.94,55.80,0,-610,5606,5522,5376,5292,5146,5565,5335,115,1630,500,3800,10,1,21600102,1184,22.55,0.51,12,0.03,243.00,10743.00,8770,20250109,-37.51,4010,20241209,36.66,8770,-37.51,20250109,4810,13.93,20250409,8770,-37.51,20250109,4010,36.66,20241209,3.71,Y,077500,500,114 억,,12053898,N,N,12136,N,00,N
20250411,160616,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5440,110,2,2.06,530732760,98772,42.72,5330,5460,5230,6920,3740,5330,5373.31,55.82,0,-4138,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1175,22.39,0.51,12,0.46,243.00,10743.00,8770,20250109,-37.97,4010,20241209,35.66,8770,-37.97,20250109,4810,13.10,20250409,8770,-37.97,20250109,4010,35.66,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,12136,N,00,N
20250411,150621,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5450,120,2,2.25,458461320,85506,36.98,5330,5450,5230,6920,3740,5330,5361.74,55.82,0,-1164,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1177,22.43,0.51,12,0.40,243.00,10743.00,8770,20250109,-37.86,4010,20241209,35.91,8770,-37.86,20250109,4810,13.31,20250409,8770,-37.86,20250109,4010,35.91,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,N,00,N
20250411,140620,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5390,60,2,1.13,374403470,69976,30.26,5330,5450,5230,6920,3740,5330,5350.46,55.82,0,-1627,5530,5430,5280,5180,5030,5480,5230,115,1590,500,3730,10,1,21600102,1164,22.18,0.50,12,0.32,243.00,10743.00,8770,20250109,-38.54,4010,20241209,34.41,8770,-38.54,20250109,4810,12.06,20250409,8770,-38.54,20250109,4010,34.41,20241209,3.69,Y,077500,500,114 억,,12056627,N,N,6597,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 160619 55 60.00 KOSPI 유통 N N N Y 60 N 5500 60 2 1.10 588983225 107426 107.98 5520 5580 5440 7070 3810 5440 5482.60 55.80 0 6871 5606 5522 5376 5292 5146 5565 5335 115 1630 500 3800 10 1 21600102 1188 22.63 0.51 12 0.50 243.00 10743.00 8770 20250109 -37.29 4010 20241209 37.16 8770 -37.29 20250109 4810 14.35 20250409 8770 -37.29 20250109 4010 37.16 20241209 3.71 Y 077500 500 114 억 12053898 N N 10178 N 00 N
3 20250414 150624 55 60.00 KOSPI 유통 N N N Y 60 N 5520 80 2 1.47 555872235 101409 101.94 5520 5580 5440 7070 3810 5440 5481.49 55.80 0 9336 5606 5522 5376 5292 5146 5565 5335 115 1630 500 3800 10 1 21600102 1192 22.72 0.51 12 0.47 243.00 10743.00 8770 20250109 -37.06 4010 20241209 37.66 8770 -37.06 20250109 4810 14.76 20250409 8770 -37.06 20250109 4010 37.66 20241209 3.71 Y 077500 500 114 억 12053898 N N 12136 N 00 N
4 20250414 140623 55 60.00 KOSPI 유통 N N N Y 60 N 5480 40 2 0.74 489010590 89241 89.70 5520 5580 5440 7070 3810 5440 5479.66 55.80 0 11325 5606 5522 5376 5292 5146 5565 5335 115 1630 500 3800 10 1 21600102 1184 22.55 0.51 12 0.41 243.00 10743.00 8770 20250109 -37.51 4010 20241209 36.66 8770 -37.51 20250109 4810 13.93 20250409 8770 -37.51 20250109 4010 36.66 20241209 3.71 Y 077500 500 114 억 12053898 N N 12136 N 00 N
5 20250414 130622 55 60.00 KOSPI 유통 N N N Y 60 N 5460 20 2 0.37 360407000 65720 66.06 5520 5580 5440 7070 3810 5440 5483.98 55.80 0 15135 5606 5522 5376 5292 5146 5565 5335 115 1630 500 3800 10 1 21600102 1179 22.47 0.51 12 0.30 243.00 10743.00 8770 20250109 -37.74 4010 20241209 36.16 8770 -37.74 20250109 4810 13.51 20250409 8770 -37.74 20250109 4010 36.16 20241209 3.71 Y 077500 500 114 억 12053898 N N 12136 N 00 N
6 20250414 120624 55 60.00 KOSPI 유통 N N N Y 60 N 5480 40 2 0.74 319419135 58229 58.53 5520 5580 5440 7070 3810 5440 5485.57 55.80 0 14498 5606 5522 5376 5292 5146 5565 5335 115 1630 500 3800 10 1 21600102 1184 22.55 0.51 12 0.27 243.00 10743.00 8770 20250109 -37.51 4010 20241209 36.66 8770 -37.51 20250109 4810 13.93 20250409 8770 -37.51 20250109 4010 36.66 20241209 3.71 Y 077500 500 114 억 12053898 N N 12136 N 00 N
7 20250414 110621 55 60.00 KOSPI 유통 N N N Y 60 N 5450 10 2 0.18 301455560 54941 55.23 5520 5580 5440 7070 3810 5440 5486.90 55.80 0 13956 5606 5522 5376 5292 5146 5565 5335 115 1630 500 3800 10 1 21600102 1177 22.43 0.51 12 0.25 243.00 10743.00 8770 20250109 -37.86 4010 20241209 35.91 8770 -37.86 20250109 4810 13.31 20250409 8770 -37.86 20250109 4010 35.91 20241209 3.71 Y 077500 500 114 억 12053898 N N 12136 N 00 N
8 20250414 100623 55 60.00 KOSPI 유통 N N N Y 60 N 5440 0 3 0.00 240201490 43776 44.00 5520 5580 5440 7070 3810 5440 5487.06 55.80 0 11198 5606 5522 5376 5292 5146 5565 5335 115 1630 500 3800 10 1 21600102 1175 22.39 0.51 12 0.20 243.00 10743.00 8770 20250109 -37.97 4010 20241209 35.66 8770 -37.97 20250109 4810 13.10 20250409 8770 -37.97 20250109 4010 35.66 20241209 3.71 Y 077500 500 114 억 12053898 N N 12136 N 00 N
9 20250414 090624 55 60.00 KOSPI 유통 N N N Y 60 N 5480 40 2 0.74 39392740 7165 7.20 5520 5520 5460 7070 3810 5440 5497.94 55.80 0 -610 5606 5522 5376 5292 5146 5565 5335 115 1630 500 3800 10 1 21600102 1184 22.55 0.51 12 0.03 243.00 10743.00 8770 20250109 -37.51 4010 20241209 36.66 8770 -37.51 20250109 4810 13.93 20250409 8770 -37.51 20250109 4010 36.66 20241209 3.71 Y 077500 500 114 억 12053898 N N 12136 N 00 N
10 20250411 160616 55 60.00 KOSPI 유통 N N N Y 60 N 5440 110 2 2.06 530732760 98772 42.72 5330 5460 5230 6920 3740 5330 5373.31 55.82 0 -4138 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1175 22.39 0.51 12 0.46 243.00 10743.00 8770 20250109 -37.97 4010 20241209 35.66 8770 -37.97 20250109 4810 13.10 20250409 8770 -37.97 20250109 4010 35.66 20241209 3.69 Y 077500 500 114 억 12056627 N N 12136 N 00 N
11 20250411 150621 55 60.00 KOSPI 유통 N N N Y 60 N 5450 120 2 2.25 458461320 85506 36.98 5330 5450 5230 6920 3740 5330 5361.74 55.82 0 -1164 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1177 22.43 0.51 12 0.40 243.00 10743.00 8770 20250109 -37.86 4010 20241209 35.91 8770 -37.86 20250109 4810 13.31 20250409 8770 -37.86 20250109 4010 35.91 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N
12 20250411 140620 55 60.00 KOSPI 유통 N N N Y 60 N 5390 60 2 1.13 374403470 69976 30.26 5330 5450 5230 6920 3740 5330 5350.46 55.82 0 -1627 5530 5430 5280 5180 5030 5480 5230 115 1590 500 3730 10 1 21600102 1164 22.18 0.50 12 0.32 243.00 10743.00 8770 20250109 -38.54 4010 20241209 34.41 8770 -38.54 20250109 4810 12.06 20250409 8770 -38.54 20250109 4010 34.41 20241209 3.69 Y 077500 500 114 억 12056627 N N 6597 N 00 N