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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030720/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
20250407,160346,57,100.00,KOSPI,,,N,N,N,N, ,N,4880,-120,5,-2.40,85047240,17283,277.95,5000,5000,4865,6500,3500,5000,4920.86,4.54,0,-613,5103,5051,4948,4896,4793,5077,4922,233,1500,5000,3500,5,1,4653805,227,4.44,0.47,12,0.37,1098.00,10484.00,8040,20240524,-39.30,4105,20241209,18.88,5250,-7.05,20250107,4715,3.50,20250331,8040,-39.30,20240524,4105,18.88,20241209,0.00,Y,030720,5000,232 억,,211081,N,N,1,N,00,N
20250407,150349,57,100.00,KOSPI,,,N,N,N,N, ,N,4900,-100,5,-2.00,83131500,16891,271.65,5000,5000,4865,6500,3500,5000,4921.64,4.54,0,-395,5103,5051,4948,4896,4793,5077,4922,233,1500,5000,3500,5,1,4653805,228,4.46,0.47,12,0.36,1098.00,10484.00,8040,20240524,-39.05,4105,20241209,19.37,5250,-6.67,20250107,4715,3.92,20250331,8040,-39.05,20240524,4105,19.37,20241209,0.00,Y,030720,5000,232 억,,211081,N,N,0,N,00,N
20250407,140348,57,100.00,KOSPI,,,N,N,N,N, ,N,4945,-55,5,-1.10,70376500,14279,229.64,5000,5000,4865,6500,3500,5000,4928.67,4.54,0,-398,5103,5051,4948,4896,4793,5077,4922,233,1500,5000,3500,5,1,4653805,230,4.50,0.47,12,0.31,1098.00,10484.00,8040,20240524,-38.50,4105,20241209,20.46,5250,-5.81,20250107,4715,4.88,20250331,8040,-38.50,20240524,4105,20.46,20241209,0.00,Y,030720,5000,232 억,,211081,N,N,0,N,00,N
20250407,130346,57,100.00,KOSPI,,,N,N,N,N, ,N,4910,-90,5,-1.80,55605975,11267,181.20,5000,5000,4865,6500,3500,5000,4935.30,4.54,0,-728,5103,5051,4948,4896,4793,5077,4922,233,1500,5000,3500,5,1,4653805,229,4.47,0.47,12,0.24,1098.00,10484.00,8040,20240524,-38.93,4105,20241209,19.61,5250,-6.48,20250107,4715,4.14,20250331,8040,-38.93,20240524,4105,19.61,20241209,0.00,Y,030720,5000,232 억,,211081,N,N,0,N,00,N
20250407,120347,57,100.00,KOSPI,,,N,N,N,N, ,N,4920,-80,5,-1.60,46103665,9334,150.11,5000,5000,4865,6500,3500,5000,4939.33,4.54,0,-818,5103,5051,4948,4896,4793,5077,4922,233,1500,5000,3500,5,1,4653805,229,4.48,0.47,12,0.20,1098.00,10484.00,8040,20240524,-38.81,4105,20241209,19.85,5250,-6.29,20250107,4715,4.35,20250331,8040,-38.81,20240524,4105,19.85,20241209,0.00,Y,030720,5000,232 억,,211081,N,N,0,N,00,N
20250407,110347,57,100.00,KOSPI,,,N,N,N,N, ,N,4955,-45,5,-0.90,44396105,8988,144.55,5000,5000,4865,6500,3500,5000,4939.49,4.54,0,-821,5103,5051,4948,4896,4793,5077,4922,233,1500,5000,3500,5,1,4653805,231,4.51,0.47,12,0.19,1098.00,10484.00,8040,20240524,-38.37,4105,20241209,20.71,5250,-5.62,20250107,4715,5.09,20250331,8040,-38.37,20240524,4105,20.71,20241209,0.00,Y,030720,5000,232 억,,211081,N,N,0,N,00,N
20250407,100348,57,100.00,KOSPI,,,N,N,N,N, ,N,4925,-75,5,-1.50,23604140,4766,76.65,5000,5000,4865,6500,3500,5000,4952.61,4.54,0,-444,5103,5051,4948,4896,4793,5077,4922,233,1500,5000,3500,5,1,4653805,229,4.49,0.47,12,0.10,1098.00,10484.00,8040,20240524,-38.74,4105,20241209,19.98,5250,-6.19,20250107,4715,4.45,20250331,8040,-38.74,20240524,4105,19.98,20241209,0.00,Y,030720,5000,232 억,,211081,N,N,0,N,00,N
20250407,090348,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,0,3,0.00,1755000,351,5.64,5000,5000,5000,6500,3500,5000,5000.00,4.54,0,0,5103,5051,4948,4896,4793,5077,4922,233,1500,5000,3500,10,1,4653805,233,4.55,0.48,12,0.01,1098.00,10484.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4715,6.04,20250331,8040,-37.81,20240524,4105,21.80,20241209,0.00,Y,030720,5000,232 억,,211081,N,N,0,N,00,N
20250404,160347,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,35,2,0.70,30674885,6218,122.33,4910,5000,4845,6450,3480,4965,4933.24,4.53,0,267,5081,5022,4951,4892,4821,4987,4857,233,1485,5000,3470,10,1,4653805,233,4.55,0.48,12,0.13,1098.00,10484.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4715,6.04,20250331,8040,-37.81,20240524,4105,21.80,20241209,0.00,Y,030720,5000,232 억,,210828,N,N,0,N,00,N
20250404,150349,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,0,3,0.00,28768860,5836,114.81,4910,4965,4845,6450,3480,4965,4929.55,4.53,0,326,5081,5022,4951,4892,4821,4987,4857,233,1485,5000,3470,5,1,4653805,231,4.52,0.47,12,0.13,1098.00,10484.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4715,5.30,20250331,8040,-38.25,20240524,4105,20.95,20241209,0.00,Y,030720,5000,232 억,,210828,N,N,0,N,00,N
20250404,140350,57,100.00,KOSPI,,,N,N,N,N, ,N,4960,-5,5,-0.10,20802610,4230,83.22,4910,4965,4845,6450,3480,4965,4917.87,4.53,0,162,5081,5022,4951,4892,4821,4987,4857,233,1485,5000,3470,5,1,4653805,231,4.52,0.47,12,0.09,1098.00,10484.00,8040,20240524,-38.31,4105,20241209,20.83,5250,-5.52,20250107,4715,5.20,20250331,8040,-38.31,20240524,4105,20.83,20241209,0.00,Y,030720,5000,232 억,,210828,N,N,0,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 20250407 160346 57 100.00 KOSPI N N N N N 4880 -120 5 -2.40 85047240 17283 277.95 5000 5000 4865 6500 3500 5000 4920.86 4.54 0 -613 5103 5051 4948 4896 4793 5077 4922 233 1500 5000 3500 5 1 4653805 227 4.44 0.47 12 0.37 1098.00 10484.00 8040 20240524 -39.30 4105 20241209 18.88 5250 -7.05 20250107 4715 3.50 20250331 8040 -39.30 20240524 4105 18.88 20241209 0.00 Y 030720 5000 232 억 211081 N N 1 N 00 N
3 20250407 150349 57 100.00 KOSPI N N N N N 4900 -100 5 -2.00 83131500 16891 271.65 5000 5000 4865 6500 3500 5000 4921.64 4.54 0 -395 5103 5051 4948 4896 4793 5077 4922 233 1500 5000 3500 5 1 4653805 228 4.46 0.47 12 0.36 1098.00 10484.00 8040 20240524 -39.05 4105 20241209 19.37 5250 -6.67 20250107 4715 3.92 20250331 8040 -39.05 20240524 4105 19.37 20241209 0.00 Y 030720 5000 232 억 211081 N N 0 N 00 N
4 20250407 140348 57 100.00 KOSPI N N N N N 4945 -55 5 -1.10 70376500 14279 229.64 5000 5000 4865 6500 3500 5000 4928.67 4.54 0 -398 5103 5051 4948 4896 4793 5077 4922 233 1500 5000 3500 5 1 4653805 230 4.50 0.47 12 0.31 1098.00 10484.00 8040 20240524 -38.50 4105 20241209 20.46 5250 -5.81 20250107 4715 4.88 20250331 8040 -38.50 20240524 4105 20.46 20241209 0.00 Y 030720 5000 232 억 211081 N N 0 N 00 N
5 20250407 130346 57 100.00 KOSPI N N N N N 4910 -90 5 -1.80 55605975 11267 181.20 5000 5000 4865 6500 3500 5000 4935.30 4.54 0 -728 5103 5051 4948 4896 4793 5077 4922 233 1500 5000 3500 5 1 4653805 229 4.47 0.47 12 0.24 1098.00 10484.00 8040 20240524 -38.93 4105 20241209 19.61 5250 -6.48 20250107 4715 4.14 20250331 8040 -38.93 20240524 4105 19.61 20241209 0.00 Y 030720 5000 232 억 211081 N N 0 N 00 N
6 20250407 120347 57 100.00 KOSPI N N N N N 4920 -80 5 -1.60 46103665 9334 150.11 5000 5000 4865 6500 3500 5000 4939.33 4.54 0 -818 5103 5051 4948 4896 4793 5077 4922 233 1500 5000 3500 5 1 4653805 229 4.48 0.47 12 0.20 1098.00 10484.00 8040 20240524 -38.81 4105 20241209 19.85 5250 -6.29 20250107 4715 4.35 20250331 8040 -38.81 20240524 4105 19.85 20241209 0.00 Y 030720 5000 232 억 211081 N N 0 N 00 N
7 20250407 110347 57 100.00 KOSPI N N N N N 4955 -45 5 -0.90 44396105 8988 144.55 5000 5000 4865 6500 3500 5000 4939.49 4.54 0 -821 5103 5051 4948 4896 4793 5077 4922 233 1500 5000 3500 5 1 4653805 231 4.51 0.47 12 0.19 1098.00 10484.00 8040 20240524 -38.37 4105 20241209 20.71 5250 -5.62 20250107 4715 5.09 20250331 8040 -38.37 20240524 4105 20.71 20241209 0.00 Y 030720 5000 232 억 211081 N N 0 N 00 N
8 20250407 100348 57 100.00 KOSPI N N N N N 4925 -75 5 -1.50 23604140 4766 76.65 5000 5000 4865 6500 3500 5000 4952.61 4.54 0 -444 5103 5051 4948 4896 4793 5077 4922 233 1500 5000 3500 5 1 4653805 229 4.49 0.47 12 0.10 1098.00 10484.00 8040 20240524 -38.74 4105 20241209 19.98 5250 -6.19 20250107 4715 4.45 20250331 8040 -38.74 20240524 4105 19.98 20241209 0.00 Y 030720 5000 232 억 211081 N N 0 N 00 N
9 20250407 090348 57 100.00 KOSPI N N N N N 5000 0 3 0.00 1755000 351 5.64 5000 5000 5000 6500 3500 5000 5000.00 4.54 0 0 5103 5051 4948 4896 4793 5077 4922 233 1500 5000 3500 10 1 4653805 233 4.55 0.48 12 0.01 1098.00 10484.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4715 6.04 20250331 8040 -37.81 20240524 4105 21.80 20241209 0.00 Y 030720 5000 232 억 211081 N N 0 N 00 N
10 20250404 160347 57 100.00 KOSPI N N N N N 5000 35 2 0.70 30674885 6218 122.33 4910 5000 4845 6450 3480 4965 4933.24 4.53 0 267 5081 5022 4951 4892 4821 4987 4857 233 1485 5000 3470 10 1 4653805 233 4.55 0.48 12 0.13 1098.00 10484.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4715 6.04 20250331 8040 -37.81 20240524 4105 21.80 20241209 0.00 Y 030720 5000 232 억 210828 N N 0 N 00 N
11 20250404 150349 57 100.00 KOSPI N N N N N 4965 0 3 0.00 28768860 5836 114.81 4910 4965 4845 6450 3480 4965 4929.55 4.53 0 326 5081 5022 4951 4892 4821 4987 4857 233 1485 5000 3470 5 1 4653805 231 4.52 0.47 12 0.13 1098.00 10484.00 8040 20240524 -38.25 4105 20241209 20.95 5250 -5.43 20250107 4715 5.30 20250331 8040 -38.25 20240524 4105 20.95 20241209 0.00 Y 030720 5000 232 억 210828 N N 0 N 00 N
12 20250404 140350 57 100.00 KOSPI N N N N N 4960 -5 5 -0.10 20802610 4230 83.22 4910 4965 4845 6450 3480 4965 4917.87 4.53 0 162 5081 5022 4951 4892 4821 4987 4857 233 1485 5000 3470 5 1 4653805 231 4.52 0.47 12 0.09 1098.00 10484.00 8040 20240524 -38.31 4105 20241209 20.83 5250 -5.52 20250107 4715 5.20 20250331 8040 -38.31 20240524 4105 20.83 20241209 0.00 Y 030720 5000 232 억 210828 N N 0 N 00 N