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
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
20250414,160354,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,40,2,0.80,66892225,13240,172.73,5030,5100,5000,6530,3530,5030,5052.28,4.62,0,489,5066,5047,5011,4992,4956,5057,5002,233,1500,5000,3520,10,1,4653805,236,4.62,0.48,12,0.28,1098.00,10484.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4715,7.53,20250331,8040,-36.94,20240524,4105,23.51,20241209,0.00,Y,030720,5000,232 억,,215048,N,N,0,N,00,N
20250414,150357,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,40,2,0.80,63581515,12587,164.21,5030,5100,5000,6530,3530,5030,5051.36,4.62,0,491,5066,5047,5011,4992,4956,5057,5002,233,1500,5000,3520,10,1,4653805,236,4.62,0.48,12,0.27,1098.00,10484.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4715,7.53,20250331,8040,-36.94,20240524,4105,23.51,20241209,0.00,Y,030720,5000,232 억,,215048,N,N,0,N,00,N
20250414,140356,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,60,2,1.19,60572715,11991,156.44,5030,5100,5000,6530,3530,5030,5051.51,4.62,0,307,5066,5047,5011,4992,4956,5057,5002,233,1500,5000,3520,10,1,4653805,237,4.64,0.49,12,0.26,1098.00,10484.00,8040,20240524,-36.69,4105,20241209,24.00,5250,-3.05,20250107,4715,7.95,20250331,8040,-36.69,20240524,4105,24.00,20241209,0.00,Y,030720,5000,232 억,,215048,N,N,0,N,00,N
20250414,130356,57,100.00,KOSPI,,,N,N,N,N, ,N,5080,50,2,0.99,60079340,11894,155.17,5030,5100,5000,6530,3530,5030,5051.23,4.62,0,268,5066,5047,5011,4992,4956,5057,5002,233,1500,5000,3520,10,1,4653805,236,4.63,0.48,12,0.26,1098.00,10484.00,8040,20240524,-36.82,4105,20241209,23.75,5250,-3.24,20250107,4715,7.74,20250331,8040,-36.82,20240524,4105,23.75,20241209,0.00,Y,030720,5000,232 억,,215048,N,N,0,N,00,N
20250414,120357,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,40,2,0.80,43462750,8628,112.56,5030,5070,5000,6530,3530,5030,5037.41,4.62,0,191,5066,5047,5011,4992,4956,5057,5002,233,1500,5000,3520,10,1,4653805,236,4.62,0.48,12,0.19,1098.00,10484.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4715,7.53,20250331,8040,-36.94,20240524,4105,23.51,20241209,0.00,Y,030720,5000,232 억,,215048,N,N,0,N,00,N
20250414,110355,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,30,2,0.60,41795110,8299,108.27,5030,5060,5000,6530,3530,5030,5036.16,4.62,0,228,5066,5047,5011,4992,4956,5057,5002,233,1500,5000,3520,10,1,4653805,235,4.61,0.48,12,0.18,1098.00,10484.00,8040,20240524,-37.06,4105,20241209,23.26,5250,-3.62,20250107,4715,7.32,20250331,8040,-37.06,20240524,4105,23.26,20241209,0.00,Y,030720,5000,232 억,,215048,N,N,0,N,00,N
20250414,100356,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,10,2,0.20,36732050,7295,95.17,5030,5050,5000,6530,3530,5030,5035.24,4.62,0,158,5066,5047,5011,4992,4956,5057,5002,233,1500,5000,3520,10,1,4653805,235,4.59,0.48,12,0.16,1098.00,10484.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4715,6.89,20250331,8040,-37.31,20240524,4105,22.78,20241209,0.00,Y,030720,5000,232 억,,215048,N,N,0,N,00,N
20250414,090357,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,10,2,0.20,685080,136,1.77,5030,5040,5030,6530,3530,5030,5037.35,4.62,0,0,5066,5047,5011,4992,4956,5057,5002,233,1500,5000,3520,10,1,4653805,235,4.59,0.48,12,0.00,1098.00,10484.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4715,6.89,20250331,8040,-37.31,20240524,4105,22.78,20241209,0.00,Y,030720,5000,232 억,,215048,N,N,0,N,00,N
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
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 160354 57 100.00 KOSPI N N N N N 5070 40 2 0.80 66892225 13240 172.73 5030 5100 5000 6530 3530 5030 5052.28 4.62 0 489 5066 5047 5011 4992 4956 5057 5002 233 1500 5000 3520 10 1 4653805 236 4.62 0.48 12 0.28 1098.00 10484.00 8040 20240524 -36.94 4105 20241209 23.51 5250 -3.43 20250107 4715 7.53 20250331 8040 -36.94 20240524 4105 23.51 20241209 0.00 Y 030720 5000 232 억 215048 N N 0 N 00 N
3 20250414 150357 57 100.00 KOSPI N N N N N 5070 40 2 0.80 63581515 12587 164.21 5030 5100 5000 6530 3530 5030 5051.36 4.62 0 491 5066 5047 5011 4992 4956 5057 5002 233 1500 5000 3520 10 1 4653805 236 4.62 0.48 12 0.27 1098.00 10484.00 8040 20240524 -36.94 4105 20241209 23.51 5250 -3.43 20250107 4715 7.53 20250331 8040 -36.94 20240524 4105 23.51 20241209 0.00 Y 030720 5000 232 억 215048 N N 0 N 00 N
4 20250414 140356 57 100.00 KOSPI N N N N N 5090 60 2 1.19 60572715 11991 156.44 5030 5100 5000 6530 3530 5030 5051.51 4.62 0 307 5066 5047 5011 4992 4956 5057 5002 233 1500 5000 3520 10 1 4653805 237 4.64 0.49 12 0.26 1098.00 10484.00 8040 20240524 -36.69 4105 20241209 24.00 5250 -3.05 20250107 4715 7.95 20250331 8040 -36.69 20240524 4105 24.00 20241209 0.00 Y 030720 5000 232 억 215048 N N 0 N 00 N
5 20250414 130356 57 100.00 KOSPI N N N N N 5080 50 2 0.99 60079340 11894 155.17 5030 5100 5000 6530 3530 5030 5051.23 4.62 0 268 5066 5047 5011 4992 4956 5057 5002 233 1500 5000 3520 10 1 4653805 236 4.63 0.48 12 0.26 1098.00 10484.00 8040 20240524 -36.82 4105 20241209 23.75 5250 -3.24 20250107 4715 7.74 20250331 8040 -36.82 20240524 4105 23.75 20241209 0.00 Y 030720 5000 232 억 215048 N N 0 N 00 N
6 20250414 120357 57 100.00 KOSPI N N N N N 5070 40 2 0.80 43462750 8628 112.56 5030 5070 5000 6530 3530 5030 5037.41 4.62 0 191 5066 5047 5011 4992 4956 5057 5002 233 1500 5000 3520 10 1 4653805 236 4.62 0.48 12 0.19 1098.00 10484.00 8040 20240524 -36.94 4105 20241209 23.51 5250 -3.43 20250107 4715 7.53 20250331 8040 -36.94 20240524 4105 23.51 20241209 0.00 Y 030720 5000 232 억 215048 N N 0 N 00 N
7 20250414 110355 57 100.00 KOSPI N N N N N 5060 30 2 0.60 41795110 8299 108.27 5030 5060 5000 6530 3530 5030 5036.16 4.62 0 228 5066 5047 5011 4992 4956 5057 5002 233 1500 5000 3520 10 1 4653805 235 4.61 0.48 12 0.18 1098.00 10484.00 8040 20240524 -37.06 4105 20241209 23.26 5250 -3.62 20250107 4715 7.32 20250331 8040 -37.06 20240524 4105 23.26 20241209 0.00 Y 030720 5000 232 억 215048 N N 0 N 00 N
8 20250414 100356 57 100.00 KOSPI N N N N N 5040 10 2 0.20 36732050 7295 95.17 5030 5050 5000 6530 3530 5030 5035.24 4.62 0 158 5066 5047 5011 4992 4956 5057 5002 233 1500 5000 3520 10 1 4653805 235 4.59 0.48 12 0.16 1098.00 10484.00 8040 20240524 -37.31 4105 20241209 22.78 5250 -4.00 20250107 4715 6.89 20250331 8040 -37.31 20240524 4105 22.78 20241209 0.00 Y 030720 5000 232 억 215048 N N 0 N 00 N
9 20250414 090357 57 100.00 KOSPI N N N N N 5040 10 2 0.20 685080 136 1.77 5030 5040 5030 6530 3530 5030 5037.35 4.62 0 0 5066 5047 5011 4992 4956 5057 5002 233 1500 5000 3520 10 1 4653805 235 4.59 0.48 12 0.00 1098.00 10484.00 8040 20240524 -37.31 4105 20241209 22.78 5250 -4.00 20250107 4715 6.89 20250331 8040 -37.31 20240524 4105 22.78 20241209 0.00 Y 030720 5000 232 억 215048 N N 0 N 00 N
10 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
11 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
12 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