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
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
20250411,160703,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,-5,5,-0.12,32484792,7815,22.99,4165,4165,4105,5410,2920,4165,4156.72,2.60,0,0,4221,4192,4141,4112,4061,4207,4127,4642,1245,0,3080,5,1,92834331,3862,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-10.05,4010,20250409,3.74,4305,-3.37,20250305,4010,3.74,20250409,4625,-10.05,20241002,4010,3.74,20250409,0.00,Y,094800,0,4641 억,,2414190,N,N,223,N,00,N
20250411,150709,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,-5,5,-0.12,23118500,5563,16.37,4165,4165,4105,5410,2920,4165,4155.76,2.60,0,0,4221,4192,4141,4112,4061,4207,4127,4642,1245,0,3080,5,1,92834331,3862,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-10.05,4010,20250409,3.74,4305,-3.37,20250305,4010,3.74,20250409,4625,-10.05,20241002,4010,3.74,20250409,0.00,Y,094800,0,4641 억,,2414190,N,N,223,N,00,N
20250411,140708,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,-5,5,-0.12,11491455,2767,8.14,4165,4165,4105,5410,2920,4165,4153.04,2.60,0,0,4221,4192,4141,4112,4061,4207,4127,4642,1245,0,3080,5,1,92834331,3862,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.05,4010,20250409,3.74,4305,-3.37,20250305,4010,3.74,20250409,4625,-10.05,20241002,4010,3.74,20250409,0.00,Y,094800,0,4641 억,,2414190,N,N,223,N,00,N
20250411,130710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,-5,5,-0.12,11445695,2756,8.11,4165,4165,4105,5410,2920,4165,4153.01,2.60,0,0,4221,4192,4141,4112,4061,4207,4127,4642,1245,0,3080,5,1,92834331,3862,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.05,4010,20250409,3.74,4305,-3.37,20250305,4010,3.74,20250409,4625,-10.05,20241002,4010,3.74,20250409,0.00,Y,094800,0,4641 억,,2414190,N,N,223,N,00,N
20250411,120710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,-5,5,-0.12,9230550,2223,6.54,4165,4165,4105,5410,2920,4165,4152.29,2.60,0,0,4221,4192,4141,4112,4061,4207,4127,4642,1245,0,3080,5,1,92834331,3862,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.05,4010,20250409,3.74,4305,-3.37,20250305,4010,3.74,20250409,4625,-10.05,20241002,4010,3.74,20250409,0.00,Y,094800,0,4641 억,,2414190,N,N,223,N,00,N
20250411,110709,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4155,-10,5,-0.24,4006360,967,2.85,4165,4165,4105,5410,2920,4165,4143.08,2.60,0,0,4221,4192,4141,4112,4061,4207,4127,4642,1245,0,3080,5,1,92834331,3857,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.16,4010,20250409,3.62,4305,-3.48,20250305,4010,3.62,20250409,4625,-10.16,20241002,4010,3.62,20250409,0.00,Y,094800,0,4641 억,,2414190,N,N,223,N,00,N
20250411,100710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4125,-40,5,-0.96,2967510,717,2.11,4165,4165,4105,5410,2920,4165,4138.79,2.60,0,0,4221,4192,4141,4112,4061,4207,4127,4642,1245,0,3080,5,1,92834331,3829,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.81,4010,20250409,2.87,4305,-4.18,20250305,4010,2.87,20250409,4625,-10.81,20241002,4010,2.87,20250409,0.00,Y,094800,0,4641 억,,2414190,N,N,223,N,00,N
20250411,090713,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,2.60,0,0,4221,4192,4141,4112,4061,4207,4127,4642,1245,0,3080,5,1,92834331,3867,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-9.95,4010,20250409,3.87,4305,-3.25,20250305,4010,3.87,20250409,4625,-9.95,20241002,4010,3.87,20250409,0.00,Y,094800,0,4641 억,,2414190,N,N,223,N,00,N
20250410,160705,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4165,120,2,2.97,140324165,33989,41.60,4150,4170,4090,5250,2835,4045,4128.52,2.59,0,0,4115,4080,4045,4010,3975,4062,3992,4642,1205,0,2990,5,1,92834331,3867,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-9.95,4010,20250409,3.87,4305,-3.25,20250305,4010,3.87,20250409,4625,-9.95,20241002,4010,3.87,20250409,0.00,Y,094800,0,4641 억,,2407637,N,N,223,N,00,N
20250410,150709,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,115,2,2.84,133364585,32318,39.56,4150,4165,4090,5250,2835,4045,4126.63,2.59,0,0,4115,4080,4045,4010,3975,4062,3992,4642,1205,0,2990,5,1,92834331,3862,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-10.05,4010,20250409,3.74,4305,-3.37,20250305,4010,3.74,20250409,4625,-10.05,20241002,4010,3.74,20250409,0.00,Y,094800,0,4641 억,,2407637,N,N,885,N,00,N
20250410,140707,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4140,95,2,2.35,117998410,28614,35.02,4150,4150,4090,5250,2835,4045,4123.80,2.59,0,0,4115,4080,4045,4010,3975,4062,3992,4642,1205,0,2990,5,1,92834331,3843,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-10.49,4010,20250409,3.24,4305,-3.83,20250305,4010,3.24,20250409,4625,-10.49,20241002,4010,3.24,20250409,0.00,Y,094800,0,4641 억,,2407637,N,N,885,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 160703 55 60.00 KOSPI N N N Y 60 N 4160 -5 5 -0.12 32484792 7815 22.99 4165 4165 4105 5410 2920 4165 4156.72 2.60 0 0 4221 4192 4141 4112 4061 4207 4127 4642 1245 0 3080 5 1 92834331 3862 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -10.05 4010 20250409 3.74 4305 -3.37 20250305 4010 3.74 20250409 4625 -10.05 20241002 4010 3.74 20250409 0.00 Y 094800 0 4641 억 2414190 N N 223 N 00 N
3 20250411 150709 55 60.00 KOSPI N N N Y 60 N 4160 -5 5 -0.12 23118500 5563 16.37 4165 4165 4105 5410 2920 4165 4155.76 2.60 0 0 4221 4192 4141 4112 4061 4207 4127 4642 1245 0 3080 5 1 92834331 3862 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -10.05 4010 20250409 3.74 4305 -3.37 20250305 4010 3.74 20250409 4625 -10.05 20241002 4010 3.74 20250409 0.00 Y 094800 0 4641 억 2414190 N N 223 N 00 N
4 20250411 140708 55 60.00 KOSPI N N N Y 60 N 4160 -5 5 -0.12 11491455 2767 8.14 4165 4165 4105 5410 2920 4165 4153.04 2.60 0 0 4221 4192 4141 4112 4061 4207 4127 4642 1245 0 3080 5 1 92834331 3862 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -10.05 4010 20250409 3.74 4305 -3.37 20250305 4010 3.74 20250409 4625 -10.05 20241002 4010 3.74 20250409 0.00 Y 094800 0 4641 억 2414190 N N 223 N 00 N
5 20250411 130710 55 60.00 KOSPI N N N Y 60 N 4160 -5 5 -0.12 11445695 2756 8.11 4165 4165 4105 5410 2920 4165 4153.01 2.60 0 0 4221 4192 4141 4112 4061 4207 4127 4642 1245 0 3080 5 1 92834331 3862 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -10.05 4010 20250409 3.74 4305 -3.37 20250305 4010 3.74 20250409 4625 -10.05 20241002 4010 3.74 20250409 0.00 Y 094800 0 4641 억 2414190 N N 223 N 00 N
6 20250411 120710 55 60.00 KOSPI N N N Y 60 N 4160 -5 5 -0.12 9230550 2223 6.54 4165 4165 4105 5410 2920 4165 4152.29 2.60 0 0 4221 4192 4141 4112 4061 4207 4127 4642 1245 0 3080 5 1 92834331 3862 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -10.05 4010 20250409 3.74 4305 -3.37 20250305 4010 3.74 20250409 4625 -10.05 20241002 4010 3.74 20250409 0.00 Y 094800 0 4641 억 2414190 N N 223 N 00 N
7 20250411 110709 55 60.00 KOSPI N N N Y 60 N 4155 -10 5 -0.24 4006360 967 2.85 4165 4165 4105 5410 2920 4165 4143.08 2.60 0 0 4221 4192 4141 4112 4061 4207 4127 4642 1245 0 3080 5 1 92834331 3857 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -10.16 4010 20250409 3.62 4305 -3.48 20250305 4010 3.62 20250409 4625 -10.16 20241002 4010 3.62 20250409 0.00 Y 094800 0 4641 억 2414190 N N 223 N 00 N
8 20250411 100710 55 60.00 KOSPI N N N Y 60 N 4125 -40 5 -0.96 2967510 717 2.11 4165 4165 4105 5410 2920 4165 4138.79 2.60 0 0 4221 4192 4141 4112 4061 4207 4127 4642 1245 0 3080 5 1 92834331 3829 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -10.81 4010 20250409 2.87 4305 -4.18 20250305 4010 2.87 20250409 4625 -10.81 20241002 4010 2.87 20250409 0.00 Y 094800 0 4641 억 2414190 N N 223 N 00 N
9 20250411 090713 55 60.00 KOSPI N N N Y 60 N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 2.60 0 0 4221 4192 4141 4112 4061 4207 4127 4642 1245 0 3080 5 1 92834331 3867 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -9.95 4010 20250409 3.87 4305 -3.25 20250305 4010 3.87 20250409 4625 -9.95 20241002 4010 3.87 20250409 0.00 Y 094800 0 4641 억 2414190 N N 223 N 00 N
10 20250410 160705 55 60.00 KOSPI N N N Y 60 N 4165 120 2 2.97 140324165 33989 41.60 4150 4170 4090 5250 2835 4045 4128.52 2.59 0 0 4115 4080 4045 4010 3975 4062 3992 4642 1205 0 2990 5 1 92834331 3867 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -9.95 4010 20250409 3.87 4305 -3.25 20250305 4010 3.87 20250409 4625 -9.95 20241002 4010 3.87 20250409 0.00 Y 094800 0 4641 억 2407637 N N 223 N 00 N
11 20250410 150709 55 60.00 KOSPI N N N Y 60 N 4160 115 2 2.84 133364585 32318 39.56 4150 4165 4090 5250 2835 4045 4126.63 2.59 0 0 4115 4080 4045 4010 3975 4062 3992 4642 1205 0 2990 5 1 92834331 3862 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -10.05 4010 20250409 3.74 4305 -3.37 20250305 4010 3.74 20250409 4625 -10.05 20241002 4010 3.74 20250409 0.00 Y 094800 0 4641 억 2407637 N N 885 N 00 N
12 20250410 140707 55 60.00 KOSPI N N N Y 60 N 4140 95 2 2.35 117998410 28614 35.02 4150 4150 4090 5250 2835 4045 4123.80 2.59 0 0 4115 4080 4045 4010 3975 4062 3992 4642 1205 0 2990 5 1 92834331 3843 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -10.49 4010 20250409 3.24 4305 -3.83 20250305 4010 3.24 20250409 4625 -10.49 20241002 4010 3.24 20250409 0.00 Y 094800 0 4641 억 2407637 N N 885 N 00 N