ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034310/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
20250415,160412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,60,2,0.56,583442500,53643,275.83,10860,10950,10770,14040,7560,10800,10876.40,11.90,0,4318,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4032,8.56,0.51,12,0.14,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,1022,N,00,N
20250415,150414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,60,2,0.56,562080870,51679,265.73,10860,10950,10770,14040,7560,10800,10876.39,11.90,0,4136,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4032,8.56,0.51,12,0.14,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,140415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,90,2,0.83,421880500,38828,199.65,10860,10930,10770,14040,7560,10800,10865.37,11.90,0,7497,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4043,8.59,0.51,12,0.10,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,130416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,70,2,0.65,221198160,20410,104.95,10860,10890,10770,14040,7560,10800,10837.73,11.90,0,-488,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4036,8.57,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12790,-15.01,20240419,9950,9.25,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,50,2,0.46,209728590,19354,99.52,10860,10890,10770,14040,7560,10800,10836.45,11.90,0,-507,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,110415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,60,2,0.56,175717190,16213,83.37,10860,10890,10770,14040,7560,10800,10838.04,11.90,0,-875,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4032,8.56,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,100415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,0,3,0.00,101344540,9355,48.10,10860,10890,10770,14040,7560,10800,10833.20,11.90,0,635,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4010,8.52,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,090416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,90,2,0.83,3898530,359,1.85,10860,10890,10850,14040,7560,10800,10859.42,11.90,0,141,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4043,8.59,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250414,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-60,5,-0.55,210638305,19448,92.53,10860,10930,10760,14110,7610,10860,10830.85,11.92,0,-8005,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4010,8.52,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,672,N,00,N
20250414,150413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-20,5,-0.18,206263275,19043,90.60,10860,10930,10760,14110,7610,10860,10831.45,11.92,0,-7833,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4025,8.55,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,140413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,20,2,0.18,182044715,16811,79.98,10860,10930,10760,14110,7610,10860,10828.90,11.92,0,-6031,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4040,8.58,0.51,12,0.05,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,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 20250415 160412 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 60 2 0.56 583442500 53643 275.83 10860 10950 10770 14040 7560 10800 10876.40 11.90 0 4318 11000 10900 10830 10730 10660 10865 10695 189 3240 500 7990 10 1 37128442 4032 8.56 0.51 12 0.14 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10310 5.33 20250407 12790 -15.09 20240419 9950 9.15 20240805 0.09 Y 034310 500 189 억 4419314 N N 1022 N 00 N
3 20250415 150414 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 60 2 0.56 562080870 51679 265.73 10860 10950 10770 14040 7560 10800 10876.39 11.90 0 4136 11000 10900 10830 10730 10660 10865 10695 189 3240 500 7990 10 1 37128442 4032 8.56 0.51 12 0.14 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10310 5.33 20250407 12790 -15.09 20240419 9950 9.15 20240805 0.09 Y 034310 500 189 억 4419314 N N 672 N 00 N
4 20250415 140415 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10890 90 2 0.83 421880500 38828 199.65 10860 10930 10770 14040 7560 10800 10865.37 11.90 0 7497 11000 10900 10830 10730 10660 10865 10695 189 3240 500 7990 10 1 37128442 4043 8.59 0.51 12 0.10 1268.00 21229.00 12790 20240419 -14.86 9950 20240805 9.45 11770 -7.48 20250226 10310 5.63 20250407 12790 -14.86 20240419 9950 9.45 20240805 0.09 Y 034310 500 189 억 4419314 N N 672 N 00 N
5 20250415 130416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10870 70 2 0.65 221198160 20410 104.95 10860 10890 10770 14040 7560 10800 10837.73 11.90 0 -488 11000 10900 10830 10730 10660 10865 10695 189 3240 500 7990 10 1 37128442 4036 8.57 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.01 9950 20240805 9.25 11770 -7.65 20250226 10310 5.43 20250407 12790 -15.01 20240419 9950 9.25 20240805 0.09 Y 034310 500 189 억 4419314 N N 672 N 00 N
6 20250415 120414 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10850 50 2 0.46 209728590 19354 99.52 10860 10890 10770 14040 7560 10800 10836.45 11.90 0 -507 11000 10900 10830 10730 10660 10865 10695 189 3240 500 7990 10 1 37128442 4028 8.56 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.17 9950 20240805 9.05 11770 -7.82 20250226 10310 5.24 20250407 12790 -15.17 20240419 9950 9.05 20240805 0.09 Y 034310 500 189 억 4419314 N N 672 N 00 N
7 20250415 110415 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 60 2 0.56 175717190 16213 83.37 10860 10890 10770 14040 7560 10800 10838.04 11.90 0 -875 11000 10900 10830 10730 10660 10865 10695 189 3240 500 7990 10 1 37128442 4032 8.56 0.51 12 0.04 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10310 5.33 20250407 12790 -15.09 20240419 9950 9.15 20240805 0.09 Y 034310 500 189 억 4419314 N N 672 N 00 N
8 20250415 100415 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10800 0 3 0.00 101344540 9355 48.10 10860 10890 10770 14040 7560 10800 10833.20 11.90 0 635 11000 10900 10830 10730 10660 10865 10695 189 3240 500 7990 10 1 37128442 4010 8.52 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.56 9950 20240805 8.54 11770 -8.24 20250226 10310 4.75 20250407 12790 -15.56 20240419 9950 8.54 20240805 0.09 Y 034310 500 189 억 4419314 N N 672 N 00 N
9 20250415 090416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10890 90 2 0.83 3898530 359 1.85 10860 10890 10850 14040 7560 10800 10859.42 11.90 0 141 11000 10900 10830 10730 10660 10865 10695 189 3240 500 7990 10 1 37128442 4043 8.59 0.51 12 0.00 1268.00 21229.00 12790 20240419 -14.86 9950 20240805 9.45 11770 -7.48 20250226 10310 5.63 20250407 12790 -14.86 20240419 9950 9.45 20240805 0.09 Y 034310 500 189 억 4419314 N N 672 N 00 N
10 20250414 160411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10800 -60 5 -0.55 210638305 19448 92.53 10860 10930 10760 14110 7610 10860 10830.85 11.92 0 -8005 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4010 8.52 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.56 9950 20240805 8.54 11770 -8.24 20250226 10310 4.75 20250407 12790 -15.56 20240419 9950 8.54 20240805 0.10 Y 034310 500 189 억 4427282 N N 672 N 00 N
11 20250414 150413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10840 -20 5 -0.18 206263275 19043 90.60 10860 10930 10760 14110 7610 10860 10831.45 11.92 0 -7833 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4025 8.55 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.25 9950 20240805 8.94 11770 -7.90 20250226 10310 5.14 20250407 12790 -15.25 20240419 9950 8.94 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N
12 20250414 140413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10880 20 2 0.18 182044715 16811 79.98 10860 10930 10760 14110 7610 10860 10828.90 11.92 0 -6031 10966 10912 10836 10782 10706 10940 10810 189 3250 500 8030 10 1 37128442 4040 8.58 0.51 12 0.05 1268.00 21229.00 12790 20240419 -14.93 9950 20240805 9.35 11770 -7.56 20250226 10310 5.53 20250407 12790 -14.93 20240419 9950 9.35 20240805 0.10 Y 034310 500 189 억 4427282 N N 237 N 00 N