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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160353,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,55,2,1.11,38279640,7665,39.96,5030,5030,4975,6460,3485,4975,4994.08,4.62,0,254,5141,5057,5016,4932,4891,5037,4912,233,1485,5000,3480,10,1,4653805,234,4.58,0.48,12,0.16,1098.00,10484.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4715,6.68,20250331,8040,-37.44,20240524,4105,22.53,20241209,0.00,Y,030720,5000,232 억,,214796,N,N,3,N,00,N
20250411,150356,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,20,2,0.40,35517600,7114,37.09,5030,5030,4975,6460,3485,4975,4992.63,4.62,0,265,5141,5057,5016,4932,4891,5037,4912,233,1485,5000,3480,5,1,4653805,232,4.55,0.48,12,0.15,1098.00,10484.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4715,5.94,20250331,8040,-37.87,20240524,4105,21.68,20241209,0.00,Y,030720,5000,232 억,,214796,N,N,3,N,00,N
20250411,140356,57,100.00,KOSPI,,,N,N,N,N, ,N,4980,5,2,0.10,12742945,2549,13.29,5030,5030,4980,6460,3485,4975,4999.19,4.62,0,157,5141,5057,5016,4932,4891,5037,4912,233,1485,5000,3480,5,1,4653805,232,4.54,0.48,12,0.05,1098.00,10484.00,8040,20240524,-38.06,4105,20241209,21.32,5250,-5.14,20250107,4715,5.62,20250331,8040,-38.06,20240524,4105,21.32,20241209,0.00,Y,030720,5000,232 억,,214796,N,N,3,N,00,N
20250411,130356,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,15,2,0.30,9100630,1818,9.48,5030,5030,4985,6460,3485,4975,5005.85,4.62,0,101,5141,5057,5016,4932,4891,5037,4912,233,1485,5000,3480,5,1,4653805,232,4.54,0.48,12,0.04,1098.00,10484.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4715,5.83,20250331,8040,-37.94,20240524,4105,21.56,20241209,0.00,Y,030720,5000,232 억,,214796,N,N,3,N,00,N
20250411,120356,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,15,2,0.30,8856120,1769,9.22,5030,5030,4985,6460,3485,4975,5006.29,4.62,0,85,5141,5057,5016,4932,4891,5037,4912,233,1485,5000,3480,5,1,4653805,232,4.54,0.48,12,0.04,1098.00,10484.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4715,5.83,20250331,8040,-37.94,20240524,4105,21.56,20241209,0.00,Y,030720,5000,232 억,,214796,N,N,3,N,00,N
20250411,110355,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,35,2,0.70,7846850,1567,8.17,5030,5030,4990,6460,3485,4975,5007.56,4.62,0,64,5141,5057,5016,4932,4891,5037,4912,233,1485,5000,3480,10,1,4653805,233,4.56,0.48,12,0.03,1098.00,10484.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4715,6.26,20250331,8040,-37.69,20240524,4105,22.05,20241209,0.00,Y,030720,5000,232 억,,214796,N,N,3,N,00,N
20250411,100356,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,45,2,0.90,3250170,649,3.38,5030,5030,4990,6460,3485,4975,5007.97,4.62,0,40,5141,5057,5016,4932,4891,5037,4912,233,1485,5000,3480,10,1,4653805,234,4.57,0.48,12,0.01,1098.00,10484.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4715,6.47,20250331,8040,-37.56,20240524,4105,22.29,20241209,0.00,Y,030720,5000,232 억,,214796,N,N,3,N,00,N
20250411,090358,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,45,2,0.90,1365970,272,1.42,5030,5030,5020,6460,3485,4975,5021.95,4.62,0,39,5141,5057,5016,4932,4891,5037,4912,233,1485,5000,3480,10,1,4653805,234,4.57,0.48,12,0.01,1098.00,10484.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4715,6.47,20250331,8040,-37.56,20240524,4105,22.29,20241209,0.00,Y,030720,5000,232 억,,214796,N,N,3,N,00,N
20250410,160354,57,100.00,KOSPI,,,N,N,N,N, ,N,4975,0,3,0.00,96190041,19181,113.84,5100,5100,4975,6460,3485,4975,5014.96,4.62,0,-154,5108,5041,4983,4916,4858,5075,4950,233,1485,5000,3480,5,1,4653805,232,4.53,0.47,12,0.41,1098.00,10484.00,8040,20240524,-38.12,4105,20241209,21.19,5250,-5.24,20250107,4715,5.51,20250331,8040,-38.12,20240524,4105,21.19,20241209,0.00,Y,030720,5000,232 억,,214952,N,N,3,N,00,N
20250410,150355,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,55,2,1.11,93657056,18673,110.83,5100,5100,4985,6460,3485,4975,5015.64,4.62,0,-114,5108,5041,4983,4916,4858,5075,4950,233,1485,5000,3480,10,1,4653805,234,4.58,0.48,12,0.40,1098.00,10484.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4715,6.68,20250331,8040,-37.44,20240524,4105,22.53,20241209,0.00,Y,030720,5000,232 억,,214952,N,N,0,N,00,N
20250410,140354,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,55,2,1.11,84624256,16878,100.17,5100,5100,4985,6460,3485,4975,5013.88,4.62,0,-178,5108,5041,4983,4916,4858,5075,4950,233,1485,5000,3480,10,1,4653805,234,4.58,0.48,12,0.36,1098.00,10484.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4715,6.68,20250331,8040,-37.44,20240524,4105,22.53,20241209,0.00,Y,030720,5000,232 억,,214952,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 20250411 160353 57 100.00 KOSPI N N N N N 5030 55 2 1.11 38279640 7665 39.96 5030 5030 4975 6460 3485 4975 4994.08 4.62 0 254 5141 5057 5016 4932 4891 5037 4912 233 1485 5000 3480 10 1 4653805 234 4.58 0.48 12 0.16 1098.00 10484.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4715 6.68 20250331 8040 -37.44 20240524 4105 22.53 20241209 0.00 Y 030720 5000 232 억 214796 N N 3 N 00 N
3 20250411 150356 57 100.00 KOSPI N N N N N 4995 20 2 0.40 35517600 7114 37.09 5030 5030 4975 6460 3485 4975 4992.63 4.62 0 265 5141 5057 5016 4932 4891 5037 4912 233 1485 5000 3480 5 1 4653805 232 4.55 0.48 12 0.15 1098.00 10484.00 8040 20240524 -37.87 4105 20241209 21.68 5250 -4.86 20250107 4715 5.94 20250331 8040 -37.87 20240524 4105 21.68 20241209 0.00 Y 030720 5000 232 억 214796 N N 3 N 00 N
4 20250411 140356 57 100.00 KOSPI N N N N N 4980 5 2 0.10 12742945 2549 13.29 5030 5030 4980 6460 3485 4975 4999.19 4.62 0 157 5141 5057 5016 4932 4891 5037 4912 233 1485 5000 3480 5 1 4653805 232 4.54 0.48 12 0.05 1098.00 10484.00 8040 20240524 -38.06 4105 20241209 21.32 5250 -5.14 20250107 4715 5.62 20250331 8040 -38.06 20240524 4105 21.32 20241209 0.00 Y 030720 5000 232 억 214796 N N 3 N 00 N
5 20250411 130356 57 100.00 KOSPI N N N N N 4990 15 2 0.30 9100630 1818 9.48 5030 5030 4985 6460 3485 4975 5005.85 4.62 0 101 5141 5057 5016 4932 4891 5037 4912 233 1485 5000 3480 5 1 4653805 232 4.54 0.48 12 0.04 1098.00 10484.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4715 5.83 20250331 8040 -37.94 20240524 4105 21.56 20241209 0.00 Y 030720 5000 232 억 214796 N N 3 N 00 N
6 20250411 120356 57 100.00 KOSPI N N N N N 4990 15 2 0.30 8856120 1769 9.22 5030 5030 4985 6460 3485 4975 5006.29 4.62 0 85 5141 5057 5016 4932 4891 5037 4912 233 1485 5000 3480 5 1 4653805 232 4.54 0.48 12 0.04 1098.00 10484.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4715 5.83 20250331 8040 -37.94 20240524 4105 21.56 20241209 0.00 Y 030720 5000 232 억 214796 N N 3 N 00 N
7 20250411 110355 57 100.00 KOSPI N N N N N 5010 35 2 0.70 7846850 1567 8.17 5030 5030 4990 6460 3485 4975 5007.56 4.62 0 64 5141 5057 5016 4932 4891 5037 4912 233 1485 5000 3480 10 1 4653805 233 4.56 0.48 12 0.03 1098.00 10484.00 8040 20240524 -37.69 4105 20241209 22.05 5250 -4.57 20250107 4715 6.26 20250331 8040 -37.69 20240524 4105 22.05 20241209 0.00 Y 030720 5000 232 억 214796 N N 3 N 00 N
8 20250411 100356 57 100.00 KOSPI N N N N N 5020 45 2 0.90 3250170 649 3.38 5030 5030 4990 6460 3485 4975 5007.97 4.62 0 40 5141 5057 5016 4932 4891 5037 4912 233 1485 5000 3480 10 1 4653805 234 4.57 0.48 12 0.01 1098.00 10484.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4715 6.47 20250331 8040 -37.56 20240524 4105 22.29 20241209 0.00 Y 030720 5000 232 억 214796 N N 3 N 00 N
9 20250411 090358 57 100.00 KOSPI N N N N N 5020 45 2 0.90 1365970 272 1.42 5030 5030 5020 6460 3485 4975 5021.95 4.62 0 39 5141 5057 5016 4932 4891 5037 4912 233 1485 5000 3480 10 1 4653805 234 4.57 0.48 12 0.01 1098.00 10484.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4715 6.47 20250331 8040 -37.56 20240524 4105 22.29 20241209 0.00 Y 030720 5000 232 억 214796 N N 3 N 00 N
10 20250410 160354 57 100.00 KOSPI N N N N N 4975 0 3 0.00 96190041 19181 113.84 5100 5100 4975 6460 3485 4975 5014.96 4.62 0 -154 5108 5041 4983 4916 4858 5075 4950 233 1485 5000 3480 5 1 4653805 232 4.53 0.47 12 0.41 1098.00 10484.00 8040 20240524 -38.12 4105 20241209 21.19 5250 -5.24 20250107 4715 5.51 20250331 8040 -38.12 20240524 4105 21.19 20241209 0.00 Y 030720 5000 232 억 214952 N N 3 N 00 N
11 20250410 150355 57 100.00 KOSPI N N N N N 5030 55 2 1.11 93657056 18673 110.83 5100 5100 4985 6460 3485 4975 5015.64 4.62 0 -114 5108 5041 4983 4916 4858 5075 4950 233 1485 5000 3480 10 1 4653805 234 4.58 0.48 12 0.40 1098.00 10484.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4715 6.68 20250331 8040 -37.44 20240524 4105 22.53 20241209 0.00 Y 030720 5000 232 억 214952 N N 0 N 00 N
12 20250410 140354 57 100.00 KOSPI N N N N N 5030 55 2 1.11 84624256 16878 100.17 5100 5100 4985 6460 3485 4975 5013.88 4.62 0 -178 5108 5041 4983 4916 4858 5075 4950 233 1485 5000 3480 10 1 4653805 234 4.58 0.48 12 0.36 1098.00 10484.00 8040 20240524 -37.44 4105 20241209 22.53 5250 -4.19 20250107 4715 6.68 20250331 8040 -37.44 20240524 4105 22.53 20241209 0.00 Y 030720 5000 232 억 214952 N N 0 N 00 N