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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,15,2,0.35,186626265,43975,113.16,4245,4265,4225,5510,2975,4245,4243.92,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3955,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.89,4010,20250409,6.23,4305,-1.05,20250305,4010,6.23,20250409,4625,-7.89,20241002,4010,6.23,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N
20250422,150724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,5,2,0.12,173592055,40915,105.29,4245,4265,4225,5510,2975,4245,4242.75,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3945,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.11,4010,20250409,5.99,4305,-1.28,20250305,4010,5.99,20250409,4625,-8.11,20241002,4010,5.99,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N
20250422,140723,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,10,2,0.24,146690870,34592,89.01,4245,4265,4225,5510,2975,4245,4240.60,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3950,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.00,4010,20250409,6.11,4305,-1.16,20250305,4010,6.11,20250409,4625,-8.00,20241002,4010,6.11,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N
20250422,130721,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,15,2,0.35,145426335,34295,88.25,4245,4265,4225,5510,2975,4245,4240.45,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3955,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.89,4010,20250409,6.23,4305,-1.05,20250305,4010,6.23,20250409,4625,-7.89,20241002,4010,6.23,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N
20250422,120722,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,20,2,0.47,136358905,32164,82.77,4245,4265,4225,5510,2975,4245,4239.49,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3959,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-7.78,4010,20250409,6.36,4305,-0.93,20250305,4010,6.36,20250409,4625,-7.78,20241002,4010,6.36,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N
20250422,110722,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4235,-10,5,-0.24,33620280,7942,20.44,4245,4245,4225,5510,2975,4245,4233.23,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3932,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.43,4010,20250409,5.61,4305,-1.63,20250305,4010,5.61,20250409,4625,-8.43,20241002,4010,5.61,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N
20250422,100722,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4230,-15,5,-0.35,18199640,4299,11.06,4245,4245,4225,5510,2975,4245,4233.46,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3927,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.54,4010,20250409,5.49,4305,-1.74,20250305,4010,5.49,20250409,4625,-8.54,20241002,4010,5.49,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N
20250422,090724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,0,3,0.00,199515,47,0.12,4245,4245,4245,5510,2975,4245,4245.00,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3941,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.22,4010,20250409,5.86,4305,-1.39,20250305,4010,5.86,20250409,4625,-8.22,20241002,4010,5.86,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N
20250421,160707,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4245,45,2,1.07,164494995,38861,111.52,4220,4250,4215,5460,2940,4200,4232.91,2.60,0,0,4256,4227,4206,4177,4156,4217,4167,4642,1260,0,3100,5,1,92834331,3941,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.22,4010,20250409,5.86,4305,-1.39,20250305,4010,5.86,20250409,4625,-8.22,20241002,4010,5.86,20250409,0.00,Y,094800,0,4641 억,,2409939,N,N,3,N,00,N
20250421,150720,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4220,20,2,0.48,131082885,30984,88.92,4220,4250,4215,5460,2940,4200,4230.66,2.60,0,0,4256,4227,4206,4177,4156,4217,4167,4642,1260,0,3100,5,1,92834331,3918,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.76,4010,20250409,5.24,4305,-1.97,20250305,4010,5.24,20250409,4625,-8.76,20241002,4010,5.24,20250409,0.00,Y,094800,0,4641 억,,2409939,N,N,2,N,00,N
20250421,140720,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4220,20,2,0.48,100587270,23770,68.21,4220,4250,4215,5460,2940,4200,4231.69,2.60,0,0,4256,4227,4206,4177,4156,4217,4167,4642,1260,0,3100,5,1,92834331,3918,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-8.76,4010,20250409,5.24,4305,-1.97,20250305,4010,5.24,20250409,4625,-8.76,20241002,4010,5.24,20250409,0.00,Y,094800,0,4641 억,,2409939,N,N,2,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 20250422 160710 55 60.00 KOSPI N N N Y 60 N 4260 15 2 0.35 186626265 43975 113.16 4245 4265 4225 5510 2975 4245 4243.92 2.59 0 0 4271 4257 4236 4222 4201 4265 4230 4642 1265 0 3140 5 1 92834331 3955 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -7.89 4010 20250409 6.23 4305 -1.05 20250305 4010 6.23 20250409 4625 -7.89 20241002 4010 6.23 20250409 0.00 Y 094800 0 4641 억 2406924 N N 3 N 00 N
3 20250422 150724 55 60.00 KOSPI N N N Y 60 N 4250 5 2 0.12 173592055 40915 105.29 4245 4265 4225 5510 2975 4245 4242.75 2.59 0 0 4271 4257 4236 4222 4201 4265 4230 4642 1265 0 3140 5 1 92834331 3945 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -8.11 4010 20250409 5.99 4305 -1.28 20250305 4010 5.99 20250409 4625 -8.11 20241002 4010 5.99 20250409 0.00 Y 094800 0 4641 억 2406924 N N 3 N 00 N
4 20250422 140723 55 60.00 KOSPI N N N Y 60 N 4255 10 2 0.24 146690870 34592 89.01 4245 4265 4225 5510 2975 4245 4240.60 2.59 0 0 4271 4257 4236 4222 4201 4265 4230 4642 1265 0 3140 5 1 92834331 3950 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -8.00 4010 20250409 6.11 4305 -1.16 20250305 4010 6.11 20250409 4625 -8.00 20241002 4010 6.11 20250409 0.00 Y 094800 0 4641 억 2406924 N N 3 N 00 N
5 20250422 130721 55 60.00 KOSPI N N N Y 60 N 4260 15 2 0.35 145426335 34295 88.25 4245 4265 4225 5510 2975 4245 4240.45 2.59 0 0 4271 4257 4236 4222 4201 4265 4230 4642 1265 0 3140 5 1 92834331 3955 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -7.89 4010 20250409 6.23 4305 -1.05 20250305 4010 6.23 20250409 4625 -7.89 20241002 4010 6.23 20250409 0.00 Y 094800 0 4641 억 2406924 N N 3 N 00 N
6 20250422 120722 55 60.00 KOSPI N N N Y 60 N 4265 20 2 0.47 136358905 32164 82.77 4245 4265 4225 5510 2975 4245 4239.49 2.59 0 0 4271 4257 4236 4222 4201 4265 4230 4642 1265 0 3140 5 1 92834331 3959 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -7.78 4010 20250409 6.36 4305 -0.93 20250305 4010 6.36 20250409 4625 -7.78 20241002 4010 6.36 20250409 0.00 Y 094800 0 4641 억 2406924 N N 3 N 00 N
7 20250422 110722 55 60.00 KOSPI N N N Y 60 N 4235 -10 5 -0.24 33620280 7942 20.44 4245 4245 4225 5510 2975 4245 4233.23 2.59 0 0 4271 4257 4236 4222 4201 4265 4230 4642 1265 0 3140 5 1 92834331 3932 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -8.43 4010 20250409 5.61 4305 -1.63 20250305 4010 5.61 20250409 4625 -8.43 20241002 4010 5.61 20250409 0.00 Y 094800 0 4641 억 2406924 N N 3 N 00 N
8 20250422 100722 55 60.00 KOSPI N N N Y 60 N 4230 -15 5 -0.35 18199640 4299 11.06 4245 4245 4225 5510 2975 4245 4233.46 2.59 0 0 4271 4257 4236 4222 4201 4265 4230 4642 1265 0 3140 5 1 92834331 3927 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.54 4010 20250409 5.49 4305 -1.74 20250305 4010 5.49 20250409 4625 -8.54 20241002 4010 5.49 20250409 0.00 Y 094800 0 4641 억 2406924 N N 3 N 00 N
9 20250422 090724 55 60.00 KOSPI N N N Y 60 N 4245 0 3 0.00 199515 47 0.12 4245 4245 4245 5510 2975 4245 4245.00 2.59 0 0 4271 4257 4236 4222 4201 4265 4230 4642 1265 0 3140 5 1 92834331 3941 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -8.22 4010 20250409 5.86 4305 -1.39 20250305 4010 5.86 20250409 4625 -8.22 20241002 4010 5.86 20250409 0.00 Y 094800 0 4641 억 2406924 N N 3 N 00 N
10 20250421 160707 55 60.00 KOSPI N N N Y 60 N 4245 45 2 1.07 164494995 38861 111.52 4220 4250 4215 5460 2940 4200 4232.91 2.60 0 0 4256 4227 4206 4177 4156 4217 4167 4642 1260 0 3100 5 1 92834331 3941 0.00 0.00 12 0.04 0.00 0.00 4625 20241002 -8.22 4010 20250409 5.86 4305 -1.39 20250305 4010 5.86 20250409 4625 -8.22 20241002 4010 5.86 20250409 0.00 Y 094800 0 4641 억 2409939 N N 3 N 00 N
11 20250421 150720 55 60.00 KOSPI N N N Y 60 N 4220 20 2 0.48 131082885 30984 88.92 4220 4250 4215 5460 2940 4200 4230.66 2.60 0 0 4256 4227 4206 4177 4156 4217 4167 4642 1260 0 3100 5 1 92834331 3918 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.76 4010 20250409 5.24 4305 -1.97 20250305 4010 5.24 20250409 4625 -8.76 20241002 4010 5.24 20250409 0.00 Y 094800 0 4641 억 2409939 N N 2 N 00 N
12 20250421 140720 55 60.00 KOSPI N N N Y 60 N 4220 20 2 0.48 100587270 23770 68.21 4220 4250 4215 5460 2940 4200 4231.69 2.60 0 0 4256 4227 4206 4177 4156 4217 4167 4642 1260 0 3100 5 1 92834331 3918 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -8.76 4010 20250409 5.24 4305 -1.97 20250305 4010 5.24 20250409 4625 -8.76 20241002 4010 5.24 20250409 0.00 Y 094800 0 4641 억 2409939 N N 2 N 00 N