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
122900/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
20250414,160755,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7730,10,2,0.13,137368915,17822,98.34,7760,7760,7690,10030,5410,7720,7707.82,6.12,0,-1076,7826,7772,7666,7612,7506,7800,7640,182,2310,500,5860,10,1,33428840,2584,9.59,0.67,12,0.05,806.00,11486.00,8810,20240624,-12.26,7520,20250407,2.79,8050,-3.98,20250219,7520,2.79,20250407,8810,-12.26,20240624,7520,2.79,20250407,0.29,Y,122900,500,181 억,,2044795,N,N,319,N,00,N
20250414,150801,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,-20,5,-0.26,134856575,17496,96.54,7760,7760,7690,10030,5410,7720,7707.85,6.12,0,-976,7826,7772,7666,7612,7506,7800,7640,182,2310,500,5860,10,1,33428840,2574,9.55,0.67,12,0.05,806.00,11486.00,8810,20240624,-12.60,7520,20250407,2.39,8050,-4.35,20250219,7520,2.39,20250407,8810,-12.60,20240624,7520,2.39,20250407,0.29,Y,122900,500,181 억,,2044795,N,N,543,N,00,N
20250414,140800,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-30,5,-0.39,81597955,10573,58.34,7760,7760,7690,10030,5410,7720,7717.58,6.12,0,-635,7826,7772,7666,7612,7506,7800,7640,182,2310,500,5860,10,1,33428840,2571,9.54,0.67,12,0.03,806.00,11486.00,8810,20240624,-12.71,7520,20250407,2.26,8050,-4.47,20250219,7520,2.26,20250407,8810,-12.71,20240624,7520,2.26,20250407,0.29,Y,122900,500,181 억,,2044795,N,N,543,N,00,N
20250414,130758,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7730,10,2,0.13,61713760,7995,44.12,7760,7760,7690,10030,5410,7720,7719.04,6.12,0,-397,7826,7772,7666,7612,7506,7800,7640,182,2310,500,5860,10,1,33428840,2584,9.59,0.67,12,0.02,806.00,11486.00,8810,20240624,-12.26,7520,20250407,2.79,8050,-3.98,20250219,7520,2.79,20250407,8810,-12.26,20240624,7520,2.79,20250407,0.29,Y,122900,500,181 억,,2044795,N,N,543,N,00,N
20250414,120801,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7710,-10,5,-0.13,51739355,6703,36.99,7760,7760,7690,10030,5410,7720,7718.84,6.12,0,-353,7826,7772,7666,7612,7506,7800,7640,182,2310,500,5860,10,1,33428840,2577,9.57,0.67,12,0.02,806.00,11486.00,8810,20240624,-12.49,7520,20250407,2.53,8050,-4.22,20250219,7520,2.53,20250407,8810,-12.49,20240624,7520,2.53,20250407,0.29,Y,122900,500,181 억,,2044795,N,N,543,N,00,N
20250414,110756,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7720,0,3,0.00,50049840,6484,35.78,7760,7760,7690,10030,5410,7720,7718.98,6.12,0,-251,7826,7772,7666,7612,7506,7800,7640,182,2310,500,5860,10,1,33428840,2581,9.58,0.67,12,0.02,806.00,11486.00,8810,20240624,-12.37,7520,20250407,2.66,8050,-4.10,20250219,7520,2.66,20250407,8810,-12.37,20240624,7520,2.66,20250407,0.29,Y,122900,500,181 억,,2044795,N,N,543,N,00,N
20250414,100758,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7720,0,3,0.00,7146070,924,5.10,7760,7760,7710,10030,5410,7720,7733.84,6.12,0,-238,7826,7772,7666,7612,7506,7800,7640,182,2310,500,5860,10,1,33428840,2581,9.58,0.67,12,0.00,806.00,11486.00,8810,20240624,-12.37,7520,20250407,2.66,8050,-4.10,20250219,7520,2.66,20250407,8810,-12.37,20240624,7520,2.66,20250407,0.29,Y,122900,500,181 억,,2044795,N,N,543,N,00,N
20250414,090759,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7740,20,2,0.26,1626290,210,1.16,7760,7760,7710,10030,5410,7720,7744.24,6.12,0,-71,7826,7772,7666,7612,7506,7800,7640,182,2310,500,5860,10,1,33428840,2587,9.60,0.67,12,0.00,806.00,11486.00,8810,20240624,-12.15,7520,20250407,2.93,8050,-3.85,20250219,7520,2.93,20250407,8810,-12.15,20240624,7520,2.93,20250407,0.29,Y,122900,500,181 억,,2044795,N,N,543,N,00,N
20250411,160750,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7720,20,2,0.26,138996760,18120,97.68,7690,7720,7560,10010,5390,7700,7670.88,6.11,0,3525,7826,7762,7676,7612,7526,7795,7645,182,2310,500,5850,10,1,33428840,2581,9.58,0.67,12,0.05,806.00,11486.00,8810,20240624,-12.37,7520,20250407,2.66,8050,-4.10,20250219,7520,2.66,20250407,8810,-12.37,20240624,7520,2.66,20250407,0.28,Y,122900,500,181 억,,2041336,N,N,543,N,00,N
20250411,150757,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7670,-30,5,-0.39,130685740,17043,91.88,7690,7720,7560,10010,5390,7700,7668.00,6.11,0,3691,7826,7762,7676,7612,7526,7795,7645,182,2310,500,5850,10,1,33428840,2564,9.52,0.67,12,0.05,806.00,11486.00,8810,20240624,-12.94,7520,20250407,1.99,8050,-4.72,20250219,7520,1.99,20250407,8810,-12.94,20240624,7520,1.99,20250407,0.28,Y,122900,500,181 억,,2041336,N,N,639,N,00,N
20250411,140756,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7670,-30,5,-0.39,81733310,10654,57.43,7690,7720,7560,10010,5390,7700,7671.61,6.11,0,420,7826,7762,7676,7612,7526,7795,7645,182,2310,500,5850,10,1,33428840,2564,9.52,0.67,12,0.03,806.00,11486.00,8810,20240624,-12.94,7520,20250407,1.99,8050,-4.72,20250219,7520,1.99,20250407,8810,-12.94,20240624,7520,1.99,20250407,0.28,Y,122900,500,181 억,,2041336,N,N,639,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 160755 55 60.00 KOSPI 유통 N N N Y 60 N 7730 10 2 0.13 137368915 17822 98.34 7760 7760 7690 10030 5410 7720 7707.82 6.12 0 -1076 7826 7772 7666 7612 7506 7800 7640 182 2310 500 5860 10 1 33428840 2584 9.59 0.67 12 0.05 806.00 11486.00 8810 20240624 -12.26 7520 20250407 2.79 8050 -3.98 20250219 7520 2.79 20250407 8810 -12.26 20240624 7520 2.79 20250407 0.29 Y 122900 500 181 억 2044795 N N 319 N 00 N
3 20250414 150801 55 60.00 KOSPI 유통 N N N Y 60 N 7700 -20 5 -0.26 134856575 17496 96.54 7760 7760 7690 10030 5410 7720 7707.85 6.12 0 -976 7826 7772 7666 7612 7506 7800 7640 182 2310 500 5860 10 1 33428840 2574 9.55 0.67 12 0.05 806.00 11486.00 8810 20240624 -12.60 7520 20250407 2.39 8050 -4.35 20250219 7520 2.39 20250407 8810 -12.60 20240624 7520 2.39 20250407 0.29 Y 122900 500 181 억 2044795 N N 543 N 00 N
4 20250414 140800 55 60.00 KOSPI 유통 N N N Y 60 N 7690 -30 5 -0.39 81597955 10573 58.34 7760 7760 7690 10030 5410 7720 7717.58 6.12 0 -635 7826 7772 7666 7612 7506 7800 7640 182 2310 500 5860 10 1 33428840 2571 9.54 0.67 12 0.03 806.00 11486.00 8810 20240624 -12.71 7520 20250407 2.26 8050 -4.47 20250219 7520 2.26 20250407 8810 -12.71 20240624 7520 2.26 20250407 0.29 Y 122900 500 181 억 2044795 N N 543 N 00 N
5 20250414 130758 55 60.00 KOSPI 유통 N N N Y 60 N 7730 10 2 0.13 61713760 7995 44.12 7760 7760 7690 10030 5410 7720 7719.04 6.12 0 -397 7826 7772 7666 7612 7506 7800 7640 182 2310 500 5860 10 1 33428840 2584 9.59 0.67 12 0.02 806.00 11486.00 8810 20240624 -12.26 7520 20250407 2.79 8050 -3.98 20250219 7520 2.79 20250407 8810 -12.26 20240624 7520 2.79 20250407 0.29 Y 122900 500 181 억 2044795 N N 543 N 00 N
6 20250414 120801 55 60.00 KOSPI 유통 N N N Y 60 N 7710 -10 5 -0.13 51739355 6703 36.99 7760 7760 7690 10030 5410 7720 7718.84 6.12 0 -353 7826 7772 7666 7612 7506 7800 7640 182 2310 500 5860 10 1 33428840 2577 9.57 0.67 12 0.02 806.00 11486.00 8810 20240624 -12.49 7520 20250407 2.53 8050 -4.22 20250219 7520 2.53 20250407 8810 -12.49 20240624 7520 2.53 20250407 0.29 Y 122900 500 181 억 2044795 N N 543 N 00 N
7 20250414 110756 55 60.00 KOSPI 유통 N N N Y 60 N 7720 0 3 0.00 50049840 6484 35.78 7760 7760 7690 10030 5410 7720 7718.98 6.12 0 -251 7826 7772 7666 7612 7506 7800 7640 182 2310 500 5860 10 1 33428840 2581 9.58 0.67 12 0.02 806.00 11486.00 8810 20240624 -12.37 7520 20250407 2.66 8050 -4.10 20250219 7520 2.66 20250407 8810 -12.37 20240624 7520 2.66 20250407 0.29 Y 122900 500 181 억 2044795 N N 543 N 00 N
8 20250414 100758 55 60.00 KOSPI 유통 N N N Y 60 N 7720 0 3 0.00 7146070 924 5.10 7760 7760 7710 10030 5410 7720 7733.84 6.12 0 -238 7826 7772 7666 7612 7506 7800 7640 182 2310 500 5860 10 1 33428840 2581 9.58 0.67 12 0.00 806.00 11486.00 8810 20240624 -12.37 7520 20250407 2.66 8050 -4.10 20250219 7520 2.66 20250407 8810 -12.37 20240624 7520 2.66 20250407 0.29 Y 122900 500 181 억 2044795 N N 543 N 00 N
9 20250414 090759 55 60.00 KOSPI 유통 N N N Y 60 N 7740 20 2 0.26 1626290 210 1.16 7760 7760 7710 10030 5410 7720 7744.24 6.12 0 -71 7826 7772 7666 7612 7506 7800 7640 182 2310 500 5860 10 1 33428840 2587 9.60 0.67 12 0.00 806.00 11486.00 8810 20240624 -12.15 7520 20250407 2.93 8050 -3.85 20250219 7520 2.93 20250407 8810 -12.15 20240624 7520 2.93 20250407 0.29 Y 122900 500 181 억 2044795 N N 543 N 00 N
10 20250411 160750 55 60.00 KOSPI 유통 N N N Y 60 N 7720 20 2 0.26 138996760 18120 97.68 7690 7720 7560 10010 5390 7700 7670.88 6.11 0 3525 7826 7762 7676 7612 7526 7795 7645 182 2310 500 5850 10 1 33428840 2581 9.58 0.67 12 0.05 806.00 11486.00 8810 20240624 -12.37 7520 20250407 2.66 8050 -4.10 20250219 7520 2.66 20250407 8810 -12.37 20240624 7520 2.66 20250407 0.28 Y 122900 500 181 억 2041336 N N 543 N 00 N
11 20250411 150757 55 60.00 KOSPI 유통 N N N Y 60 N 7670 -30 5 -0.39 130685740 17043 91.88 7690 7720 7560 10010 5390 7700 7668.00 6.11 0 3691 7826 7762 7676 7612 7526 7795 7645 182 2310 500 5850 10 1 33428840 2564 9.52 0.67 12 0.05 806.00 11486.00 8810 20240624 -12.94 7520 20250407 1.99 8050 -4.72 20250219 7520 1.99 20250407 8810 -12.94 20240624 7520 1.99 20250407 0.28 Y 122900 500 181 억 2041336 N N 639 N 00 N
12 20250411 140756 55 60.00 KOSPI 유통 N N N Y 60 N 7670 -30 5 -0.39 81733310 10654 57.43 7690 7720 7560 10010 5390 7700 7671.61 6.11 0 420 7826 7762 7676 7612 7526 7795 7645 182 2310 500 5850 10 1 33428840 2564 9.52 0.67 12 0.03 806.00 11486.00 8810 20240624 -12.94 7520 20250407 1.99 8050 -4.72 20250219 7520 1.99 20250407 8810 -12.94 20240624 7520 1.99 20250407 0.28 Y 122900 500 181 억 2041336 N N 639 N 00 N