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
094800/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
20250407,160649,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4065,-95,5,-2.28,272823740,66687,311.26,4150,4160,4060,5400,2915,4160,4091.11,2.56,0,0,4230,4195,4175,4140,4120,4185,4130,4642,1240,0,3070,5,1,92834331,3774,0.00,0.00,12,0.07,0.00,0.00,4625,20241002,-12.11,4050,20250102,0.37,4305,-5.57,20250305,4050,0.37,20250102,4625,-12.11,20241002,4050,0.37,20250102,0.00,Y,094800,0,4641 억,,2379573,N,N,5716,N,00,N
20250407,150654,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4065,-95,5,-2.28,262879070,64240,299.84,4150,4160,4060,5400,2915,4160,4092.14,2.56,0,0,4230,4195,4175,4140,4120,4185,4130,4642,1240,0,3070,5,1,92834331,3774,0.00,0.00,12,0.07,0.00,0.00,4625,20241002,-12.11,4050,20250102,0.37,4305,-5.57,20250305,4050,0.37,20250102,4625,-12.11,20241002,4050,0.37,20250102,0.00,Y,094800,0,4641 억,,2379573,N,N,6423,N,00,N
20250407,140651,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4080,-80,5,-1.92,192363320,46913,218.96,4150,4160,4080,5400,2915,4160,4100.43,2.56,0,0,4230,4195,4175,4140,4120,4185,4130,4642,1240,0,3070,5,1,92834331,3788,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-11.78,4050,20250102,0.74,4305,-5.23,20250305,4050,0.74,20250102,4625,-11.78,20241002,4050,0.74,20250102,0.00,Y,094800,0,4641 억,,2379573,N,N,6423,N,00,N
20250407,130650,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4090,-70,5,-1.68,174917830,42645,199.04,4150,4160,4085,5400,2915,4160,4101.72,2.56,0,0,4230,4195,4175,4140,4120,4185,4130,4642,1240,0,3070,5,1,92834331,3797,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-11.57,4050,20250102,0.99,4305,-4.99,20250305,4050,0.99,20250102,4625,-11.57,20241002,4050,0.99,20250102,0.00,Y,094800,0,4641 억,,2379573,N,N,6423,N,00,N
20250407,120650,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4095,-65,5,-1.56,157103285,38291,178.72,4150,4160,4085,5400,2915,4160,4102.88,2.56,0,0,4230,4195,4175,4140,4120,4185,4130,4642,1240,0,3070,5,1,92834331,3802,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-11.46,4050,20250102,1.11,4305,-4.88,20250305,4050,1.11,20250102,4625,-11.46,20241002,4050,1.11,20250102,0.00,Y,094800,0,4641 억,,2379573,N,N,6423,N,00,N
20250407,110651,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4110,-50,5,-1.20,95355910,23222,108.39,4150,4160,4085,5400,2915,4160,4106.27,2.56,0,0,4230,4195,4175,4140,4120,4185,4130,4642,1240,0,3070,5,1,92834331,3815,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-11.14,4050,20250102,1.48,4305,-4.53,20250305,4050,1.48,20250102,4625,-11.14,20241002,4050,1.48,20250102,0.00,Y,094800,0,4641 억,,2379573,N,N,6423,N,00,N
20250407,100651,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4095,-65,5,-1.56,58586645,14256,66.54,4150,4160,4095,5400,2915,4160,4109.61,2.56,0,0,4230,4195,4175,4140,4120,4185,4130,4642,1240,0,3070,5,1,92834331,3802,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-11.46,4050,20250102,1.11,4305,-4.88,20250305,4050,1.11,20250102,4625,-11.46,20241002,4050,1.11,20250102,0.00,Y,094800,0,4641 억,,2379573,N,N,6423,N,00,N
20250407,090652,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,0,3,0.00,657220,158,0.74,4150,4160,4150,5400,2915,4160,4159.62,2.56,0,0,4230,4195,4175,4140,4120,4185,4130,4642,1240,0,3070,5,1,92834331,3862,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.05,4050,20250102,2.72,4305,-3.37,20250305,4050,2.72,20250102,4625,-10.05,20241002,4050,2.72,20250102,0.00,Y,094800,0,4641 억,,2379573,N,N,6423,N,00,N
20250404,160648,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,-30,5,-0.72,89440995,21425,189.70,4190,4210,4155,5440,2935,4190,4174.61,2.56,0,0,4233,4211,4198,4176,4163,4205,4170,4642,1250,0,3100,5,1,92834331,3862,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-10.05,4050,20250102,2.72,4305,-3.37,20250305,4050,2.72,20250102,4625,-10.05,20241002,4050,2.72,20250102,0.00,Y,094800,0,4641 억,,2377826,N,N,6423,N,00,N
20250404,150655,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4180,-10,5,-0.24,76606865,18341,162.40,4190,4210,4160,5440,2935,4190,4176.81,2.56,0,0,4233,4211,4198,4176,4163,4205,4170,4642,1250,0,3100,5,1,92834331,3880,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-9.62,4050,20250102,3.21,4305,-2.90,20250305,4050,3.21,20250102,4625,-9.62,20241002,4050,3.21,20250102,0.00,Y,094800,0,4641 억,,2377826,N,N,3379,N,00,N
20250404,140657,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4185,-5,5,-0.12,38846900,9288,82.24,4190,4210,4175,5440,2935,4190,4182.48,2.56,0,0,4233,4211,4198,4176,4163,4205,4170,4642,1250,0,3100,5,1,92834331,3885,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.51,4050,20250102,3.33,4305,-2.79,20250305,4050,3.33,20250102,4625,-9.51,20241002,4050,3.33,20250102,0.00,Y,094800,0,4641 억,,2377826,N,N,3379,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 160649 55 60.00 KOSPI N N N Y 60 N 4065 -95 5 -2.28 272823740 66687 311.26 4150 4160 4060 5400 2915 4160 4091.11 2.56 0 0 4230 4195 4175 4140 4120 4185 4130 4642 1240 0 3070 5 1 92834331 3774 0.00 0.00 12 0.07 0.00 0.00 4625 20241002 -12.11 4050 20250102 0.37 4305 -5.57 20250305 4050 0.37 20250102 4625 -12.11 20241002 4050 0.37 20250102 0.00 Y 094800 0 4641 억 2379573 N N 5716 N 00 N
3 20250407 150654 55 60.00 KOSPI N N N Y 60 N 4065 -95 5 -2.28 262879070 64240 299.84 4150 4160 4060 5400 2915 4160 4092.14 2.56 0 0 4230 4195 4175 4140 4120 4185 4130 4642 1240 0 3070 5 1 92834331 3774 0.00 0.00 12 0.07 0.00 0.00 4625 20241002 -12.11 4050 20250102 0.37 4305 -5.57 20250305 4050 0.37 20250102 4625 -12.11 20241002 4050 0.37 20250102 0.00 Y 094800 0 4641 억 2379573 N N 6423 N 00 N
4 20250407 140651 55 60.00 KOSPI N N N Y 60 N 4080 -80 5 -1.92 192363320 46913 218.96 4150 4160 4080 5400 2915 4160 4100.43 2.56 0 0 4230 4195 4175 4140 4120 4185 4130 4642 1240 0 3070 5 1 92834331 3788 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -11.78 4050 20250102 0.74 4305 -5.23 20250305 4050 0.74 20250102 4625 -11.78 20241002 4050 0.74 20250102 0.00 Y 094800 0 4641 억 2379573 N N 6423 N 00 N
5 20250407 130650 55 60.00 KOSPI N N N Y 60 N 4090 -70 5 -1.68 174917830 42645 199.04 4150 4160 4085 5400 2915 4160 4101.72 2.56 0 0 4230 4195 4175 4140 4120 4185 4130 4642 1240 0 3070 5 1 92834331 3797 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -11.57 4050 20250102 0.99 4305 -4.99 20250305 4050 0.99 20250102 4625 -11.57 20241002 4050 0.99 20250102 0.00 Y 094800 0 4641 억 2379573 N N 6423 N 00 N
6 20250407 120650 55 60.00 KOSPI N N N Y 60 N 4095 -65 5 -1.56 157103285 38291 178.72 4150 4160 4085 5400 2915 4160 4102.88 2.56 0 0 4230 4195 4175 4140 4120 4185 4130 4642 1240 0 3070 5 1 92834331 3802 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -11.46 4050 20250102 1.11 4305 -4.88 20250305 4050 1.11 20250102 4625 -11.46 20241002 4050 1.11 20250102 0.00 Y 094800 0 4641 억 2379573 N N 6423 N 00 N
7 20250407 110651 55 60.00 KOSPI N N N Y 60 N 4110 -50 5 -1.20 95355910 23222 108.39 4150 4160 4085 5400 2915 4160 4106.27 2.56 0 0 4230 4195 4175 4140 4120 4185 4130 4642 1240 0 3070 5 1 92834331 3815 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -11.14 4050 20250102 1.48 4305 -4.53 20250305 4050 1.48 20250102 4625 -11.14 20241002 4050 1.48 20250102 0.00 Y 094800 0 4641 억 2379573 N N 6423 N 00 N
8 20250407 100651 55 60.00 KOSPI N N N Y 60 N 4095 -65 5 -1.56 58586645 14256 66.54 4150 4160 4095 5400 2915 4160 4109.61 2.56 0 0 4230 4195 4175 4140 4120 4185 4130 4642 1240 0 3070 5 1 92834331 3802 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -11.46 4050 20250102 1.11 4305 -4.88 20250305 4050 1.11 20250102 4625 -11.46 20241002 4050 1.11 20250102 0.00 Y 094800 0 4641 억 2379573 N N 6423 N 00 N
9 20250407 090652 55 60.00 KOSPI N N N Y 60 N 4160 0 3 0.00 657220 158 0.74 4150 4160 4150 5400 2915 4160 4159.62 2.56 0 0 4230 4195 4175 4140 4120 4185 4130 4642 1240 0 3070 5 1 92834331 3862 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -10.05 4050 20250102 2.72 4305 -3.37 20250305 4050 2.72 20250102 4625 -10.05 20241002 4050 2.72 20250102 0.00 Y 094800 0 4641 억 2379573 N N 6423 N 00 N
10 20250404 160648 55 60.00 KOSPI N N N Y 60 N 4160 -30 5 -0.72 89440995 21425 189.70 4190 4210 4155 5440 2935 4190 4174.61 2.56 0 0 4233 4211 4198 4176 4163 4205 4170 4642 1250 0 3100 5 1 92834331 3862 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -10.05 4050 20250102 2.72 4305 -3.37 20250305 4050 2.72 20250102 4625 -10.05 20241002 4050 2.72 20250102 0.00 Y 094800 0 4641 억 2377826 N N 6423 N 00 N
11 20250404 150655 55 60.00 KOSPI N N N Y 60 N 4180 -10 5 -0.24 76606865 18341 162.40 4190 4210 4160 5440 2935 4190 4176.81 2.56 0 0 4233 4211 4198 4176 4163 4205 4170 4642 1250 0 3100 5 1 92834331 3880 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -9.62 4050 20250102 3.21 4305 -2.90 20250305 4050 3.21 20250102 4625 -9.62 20241002 4050 3.21 20250102 0.00 Y 094800 0 4641 억 2377826 N N 3379 N 00 N
12 20250404 140657 55 60.00 KOSPI N N N Y 60 N 4185 -5 5 -0.12 38846900 9288 82.24 4190 4210 4175 5440 2935 4190 4182.48 2.56 0 0 4233 4211 4198 4176 4163 4205 4170 4642 1250 0 3100 5 1 92834331 3885 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -9.51 4050 20250102 3.33 4305 -2.79 20250305 4050 3.33 20250102 4625 -9.51 20241002 4050 3.33 20250102 0.00 Y 094800 0 4641 억 2377826 N N 3379 N 00 N