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
123690/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
20250414,160757,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,110,2,1.64,526276455,77807,98.37,6760,6830,6660,8690,4690,6690,6763.38,2.18,0,21035,6943,6816,6563,6436,6183,6880,6500,80,2000,500,4410,10,1,16068000,1093,23.78,3.61,12,0.48,286.00,1886.00,11240,20240524,-39.50,5520,20241210,23.19,7490,-9.21,20250228,5990,13.52,20250210,11240,-39.50,20240524,5520,23.19,20241210,0.84,Y,123690,500,80 억,,351015,N,N,5508,N,00,N
20250414,150803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6810,120,2,1.79,505510425,74749,94.51,6760,6830,6660,8690,4690,6690,6762.77,2.18,0,20895,6943,6816,6563,6436,6183,6880,6500,80,2000,500,4410,10,1,16068000,1094,23.81,3.61,12,0.47,286.00,1886.00,11240,20240524,-39.41,5520,20241210,23.37,7490,-9.08,20250228,5990,13.69,20250210,11240,-39.41,20240524,5520,23.37,20241210,0.84,Y,123690,500,80 억,,351015,N,N,4194,N,00,N
20250414,140802,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,90,2,1.35,376254675,55734,70.47,6760,6800,6660,8690,4690,6690,6750.90,2.18,0,14957,6943,6816,6563,6436,6183,6880,6500,80,2000,500,4410,10,1,16068000,1089,23.71,3.59,12,0.35,286.00,1886.00,11240,20240524,-39.68,5520,20241210,22.83,7490,-9.48,20250228,5990,13.19,20250210,11240,-39.68,20240524,5520,22.83,20241210,0.84,Y,123690,500,80 억,,351015,N,N,4194,N,00,N
20250414,130800,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,90,2,1.35,359498455,53256,67.33,6760,6800,6660,8690,4690,6690,6750.38,2.18,0,13658,6943,6816,6563,6436,6183,6880,6500,80,2000,500,4410,10,1,16068000,1089,23.71,3.59,12,0.33,286.00,1886.00,11240,20240524,-39.68,5520,20241210,22.83,7490,-9.48,20250228,5990,13.19,20250210,11240,-39.68,20240524,5520,22.83,20241210,0.84,Y,123690,500,80 억,,351015,N,N,4194,N,00,N
20250414,120803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,90,2,1.35,296964405,44010,55.64,6760,6800,6660,8690,4690,6690,6747.66,2.18,0,9137,6943,6816,6563,6436,6183,6880,6500,80,2000,500,4410,10,1,16068000,1089,23.71,3.59,12,0.27,286.00,1886.00,11240,20240524,-39.68,5520,20241210,22.83,7490,-9.48,20250228,5990,13.19,20250210,11240,-39.68,20240524,5520,22.83,20241210,0.84,Y,123690,500,80 억,,351015,N,N,4194,N,00,N
20250414,110759,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6760,70,2,1.05,261739345,38812,49.07,6760,6800,6660,8690,4690,6690,6743.77,2.18,0,8485,6943,6816,6563,6436,6183,6880,6500,80,2000,500,4410,10,1,16068000,1086,23.64,3.58,12,0.24,286.00,1886.00,11240,20240524,-39.86,5520,20241210,22.46,7490,-9.75,20250228,5990,12.85,20250210,11240,-39.86,20240524,5520,22.46,20241210,0.84,Y,123690,500,80 억,,351015,N,N,4194,N,00,N
20250414,100801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6730,40,2,0.60,168741415,25065,31.69,6760,6780,6660,8690,4690,6690,6732.15,2.18,0,5011,6943,6816,6563,6436,6183,6880,6500,80,2000,500,4410,10,1,16068000,1081,23.53,3.57,12,0.16,286.00,1886.00,11240,20240524,-40.12,5520,20241210,21.92,7490,-10.15,20250228,5990,12.35,20250210,11240,-40.12,20240524,5520,21.92,20241210,0.84,Y,123690,500,80 억,,351015,N,N,4194,N,00,N
20250414,090801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6770,80,2,1.20,48301035,7182,9.08,6760,6770,6660,8690,4690,6690,6725.29,2.18,0,-514,6943,6816,6563,6436,6183,6880,6500,80,2000,500,4410,10,1,16068000,1088,23.67,3.59,12,0.04,286.00,1886.00,11240,20240524,-39.77,5520,20241210,22.64,7490,-9.61,20250228,5990,13.02,20250210,11240,-39.77,20240524,5520,22.64,20241210,0.84,Y,123690,500,80 억,,351015,N,N,4194,N,00,N
20250411,160752,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,250,2,3.88,517864385,78662,110.03,6340,6690,6310,8370,4510,6440,6583.36,2.12,0,10530,6646,6542,6346,6242,6046,6595,6295,80,1930,500,4250,10,1,16068000,1075,23.39,3.55,12,0.49,286.00,1886.00,11240,20240524,-40.48,5520,20241210,21.20,7490,-10.68,20250228,5990,11.69,20250210,11240,-40.48,20240524,5520,21.20,20241210,0.91,Y,123690,500,80 억,,341135,N,N,4194,N,00,N
20250411,150759,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6680,240,2,3.73,496287145,75433,105.51,6340,6690,6310,8370,4510,6440,6579.18,2.12,0,9526,6646,6542,6346,6242,6046,6595,6295,80,1930,500,4250,10,1,16068000,1073,23.36,3.54,12,0.47,286.00,1886.00,11240,20240524,-40.57,5520,20241210,21.01,7490,-10.81,20250228,5990,11.52,20250210,11240,-40.57,20240524,5520,21.01,20241210,0.91,Y,123690,500,80 억,,341135,N,N,12,N,00,N
20250411,140758,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6660,220,2,3.42,442389935,67336,94.19,6340,6690,6310,8370,4510,6440,6569.89,2.12,0,6059,6646,6542,6346,6242,6046,6595,6295,80,1930,500,4250,10,1,16068000,1070,23.29,3.53,12,0.42,286.00,1886.00,11240,20240524,-40.75,5520,20241210,20.65,7490,-11.08,20250228,5990,11.19,20250210,11240,-40.75,20240524,5520,20.65,20241210,0.91,Y,123690,500,80 억,,341135,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 160757 57 100.00 KOSPI 유통 N N N N N 6800 110 2 1.64 526276455 77807 98.37 6760 6830 6660 8690 4690 6690 6763.38 2.18 0 21035 6943 6816 6563 6436 6183 6880 6500 80 2000 500 4410 10 1 16068000 1093 23.78 3.61 12 0.48 286.00 1886.00 11240 20240524 -39.50 5520 20241210 23.19 7490 -9.21 20250228 5990 13.52 20250210 11240 -39.50 20240524 5520 23.19 20241210 0.84 Y 123690 500 80 억 351015 N N 5508 N 00 N
3 20250414 150803 57 100.00 KOSPI 유통 N N N N N 6810 120 2 1.79 505510425 74749 94.51 6760 6830 6660 8690 4690 6690 6762.77 2.18 0 20895 6943 6816 6563 6436 6183 6880 6500 80 2000 500 4410 10 1 16068000 1094 23.81 3.61 12 0.47 286.00 1886.00 11240 20240524 -39.41 5520 20241210 23.37 7490 -9.08 20250228 5990 13.69 20250210 11240 -39.41 20240524 5520 23.37 20241210 0.84 Y 123690 500 80 억 351015 N N 4194 N 00 N
4 20250414 140802 57 100.00 KOSPI 유통 N N N N N 6780 90 2 1.35 376254675 55734 70.47 6760 6800 6660 8690 4690 6690 6750.90 2.18 0 14957 6943 6816 6563 6436 6183 6880 6500 80 2000 500 4410 10 1 16068000 1089 23.71 3.59 12 0.35 286.00 1886.00 11240 20240524 -39.68 5520 20241210 22.83 7490 -9.48 20250228 5990 13.19 20250210 11240 -39.68 20240524 5520 22.83 20241210 0.84 Y 123690 500 80 억 351015 N N 4194 N 00 N
5 20250414 130800 57 100.00 KOSPI 유통 N N N N N 6780 90 2 1.35 359498455 53256 67.33 6760 6800 6660 8690 4690 6690 6750.38 2.18 0 13658 6943 6816 6563 6436 6183 6880 6500 80 2000 500 4410 10 1 16068000 1089 23.71 3.59 12 0.33 286.00 1886.00 11240 20240524 -39.68 5520 20241210 22.83 7490 -9.48 20250228 5990 13.19 20250210 11240 -39.68 20240524 5520 22.83 20241210 0.84 Y 123690 500 80 억 351015 N N 4194 N 00 N
6 20250414 120803 57 100.00 KOSPI 유통 N N N N N 6780 90 2 1.35 296964405 44010 55.64 6760 6800 6660 8690 4690 6690 6747.66 2.18 0 9137 6943 6816 6563 6436 6183 6880 6500 80 2000 500 4410 10 1 16068000 1089 23.71 3.59 12 0.27 286.00 1886.00 11240 20240524 -39.68 5520 20241210 22.83 7490 -9.48 20250228 5990 13.19 20250210 11240 -39.68 20240524 5520 22.83 20241210 0.84 Y 123690 500 80 억 351015 N N 4194 N 00 N
7 20250414 110759 57 100.00 KOSPI 유통 N N N N N 6760 70 2 1.05 261739345 38812 49.07 6760 6800 6660 8690 4690 6690 6743.77 2.18 0 8485 6943 6816 6563 6436 6183 6880 6500 80 2000 500 4410 10 1 16068000 1086 23.64 3.58 12 0.24 286.00 1886.00 11240 20240524 -39.86 5520 20241210 22.46 7490 -9.75 20250228 5990 12.85 20250210 11240 -39.86 20240524 5520 22.46 20241210 0.84 Y 123690 500 80 억 351015 N N 4194 N 00 N
8 20250414 100801 57 100.00 KOSPI 유통 N N N N N 6730 40 2 0.60 168741415 25065 31.69 6760 6780 6660 8690 4690 6690 6732.15 2.18 0 5011 6943 6816 6563 6436 6183 6880 6500 80 2000 500 4410 10 1 16068000 1081 23.53 3.57 12 0.16 286.00 1886.00 11240 20240524 -40.12 5520 20241210 21.92 7490 -10.15 20250228 5990 12.35 20250210 11240 -40.12 20240524 5520 21.92 20241210 0.84 Y 123690 500 80 억 351015 N N 4194 N 00 N
9 20250414 090801 57 100.00 KOSPI 유통 N N N N N 6770 80 2 1.20 48301035 7182 9.08 6760 6770 6660 8690 4690 6690 6725.29 2.18 0 -514 6943 6816 6563 6436 6183 6880 6500 80 2000 500 4410 10 1 16068000 1088 23.67 3.59 12 0.04 286.00 1886.00 11240 20240524 -39.77 5520 20241210 22.64 7490 -9.61 20250228 5990 13.02 20250210 11240 -39.77 20240524 5520 22.64 20241210 0.84 Y 123690 500 80 억 351015 N N 4194 N 00 N
10 20250411 160752 57 100.00 KOSPI 유통 N N N N N 6690 250 2 3.88 517864385 78662 110.03 6340 6690 6310 8370 4510 6440 6583.36 2.12 0 10530 6646 6542 6346 6242 6046 6595 6295 80 1930 500 4250 10 1 16068000 1075 23.39 3.55 12 0.49 286.00 1886.00 11240 20240524 -40.48 5520 20241210 21.20 7490 -10.68 20250228 5990 11.69 20250210 11240 -40.48 20240524 5520 21.20 20241210 0.91 Y 123690 500 80 억 341135 N N 4194 N 00 N
11 20250411 150759 57 100.00 KOSPI 유통 N N N N N 6680 240 2 3.73 496287145 75433 105.51 6340 6690 6310 8370 4510 6440 6579.18 2.12 0 9526 6646 6542 6346 6242 6046 6595 6295 80 1930 500 4250 10 1 16068000 1073 23.36 3.54 12 0.47 286.00 1886.00 11240 20240524 -40.57 5520 20241210 21.01 7490 -10.81 20250228 5990 11.52 20250210 11240 -40.57 20240524 5520 21.01 20241210 0.91 Y 123690 500 80 억 341135 N N 12 N 00 N
12 20250411 140758 57 100.00 KOSPI 유통 N N N N N 6660 220 2 3.42 442389935 67336 94.19 6340 6690 6310 8370 4510 6440 6569.89 2.12 0 6059 6646 6542 6346 6242 6046 6595 6295 80 1930 500 4250 10 1 16068000 1070 23.29 3.53 12 0.42 286.00 1886.00 11240 20240524 -40.75 5520 20241210 20.65 7490 -11.08 20250228 5990 11.19 20250210 11240 -40.75 20240524 5520 20.65 20241210 0.91 Y 123690 500 80 억 341135 N N 12 N 00 N