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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009440/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
20250414,160235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250414,150236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250414,140235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250414,130236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250414,120236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250414,110235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250414,100236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250414,090236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250411,160234,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250411,150235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N
20250411,140236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2660,20240403,-71.58,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,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 20250414 160235 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
3 20250414 150236 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
4 20250414 140235 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
5 20250414 130236 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
6 20250414 120236 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
7 20250414 110235 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
8 20250414 100236 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
9 20250414 090236 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
10 20250411 160234 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
11 20250411 150235 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N
12 20250411 140236 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.80 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2660 20240403 -71.58 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 186501 N N 0 N 00 N