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
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
20250414,160707,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4165,5,2,0.12,119829605,28715,367.43,4195,4195,4145,5400,2915,4160,4173.07,2.60,0,0,4203,4181,4143,4121,4083,4162,4102,4642,1240,0,3070,5,1,92834331,3867,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-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,,2413686,N,N,181,N,00,N
20250414,150713,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4175,15,2,0.36,86142790,20631,263.99,4195,4195,4145,5400,2915,4160,4175.41,2.60,0,0,4203,4181,4143,4121,4083,4162,4102,4642,1240,0,3070,5,1,92834331,3876,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-9.73,4010,20250409,4.11,4305,-3.02,20250305,4010,4.11,20250409,4625,-9.73,20241002,4010,4.11,20250409,0.00,Y,094800,0,4641 억,,2413686,N,N,0,N,00,N
20250414,140711,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4175,15,2,0.36,62448545,14954,191.35,4195,4195,4145,5400,2915,4160,4176.04,2.60,0,0,4203,4181,4143,4121,4083,4162,4102,4642,1240,0,3070,5,1,92834331,3876,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-9.73,4010,20250409,4.11,4305,-3.02,20250305,4010,4.11,20250409,4625,-9.73,20241002,4010,4.11,20250409,0.00,Y,094800,0,4641 억,,2413686,N,N,0,N,00,N
20250414,130710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4175,15,2,0.36,25766995,6168,78.93,4195,4195,4145,5400,2915,4160,4177.53,2.60,0,0,4203,4181,4143,4121,4083,4162,4102,4642,1240,0,3070,5,1,92834331,3876,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.73,4010,20250409,4.11,4305,-3.02,20250305,4010,4.11,20250409,4625,-9.73,20241002,4010,4.11,20250409,0.00,Y,094800,0,4641 억,,2413686,N,N,0,N,00,N
20250414,120713,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4180,20,2,0.48,22727570,5440,69.61,4195,4195,4145,5400,2915,4160,4177.86,2.60,0,0,4203,4181,4143,4121,4083,4162,4102,4642,1240,0,3070,5,1,92834331,3880,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.62,4010,20250409,4.24,4305,-2.90,20250305,4010,4.24,20250409,4625,-9.62,20241002,4010,4.24,20250409,0.00,Y,094800,0,4641 억,,2413686,N,N,0,N,00,N
20250414,110708,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4175,15,2,0.36,21766830,5210,66.67,4195,4195,4145,5400,2915,4160,4177.89,2.60,0,0,4203,4181,4143,4121,4083,4162,4102,4642,1240,0,3070,5,1,92834331,3876,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.73,4010,20250409,4.11,4305,-3.02,20250305,4010,4.11,20250409,4625,-9.73,20241002,4010,4.11,20250409,0.00,Y,094800,0,4641 억,,2413686,N,N,0,N,00,N
20250414,100710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,0,3,0.00,19580195,4686,59.96,4195,4195,4145,5400,2915,4160,4178.45,2.60,0,0,4203,4181,4143,4121,4083,4162,4102,4642,1240,0,3070,5,1,92834331,3862,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-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,,2413686,N,N,0,N,00,N
20250414,090711,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4195,35,2,0.84,1719950,410,5.25,4195,4195,4195,5400,2915,4160,4195.00,2.60,0,0,4203,4181,4143,4121,4083,4162,4102,4642,1240,0,3070,5,1,92834331,3894,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-9.30,4010,20250409,4.61,4305,-2.56,20250305,4010,4.61,20250409,4625,-9.30,20241002,4010,4.61,20250409,0.00,Y,094800,0,4641 억,,2413686,N,N,0,N,00,N
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
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 160707 55 60.00 KOSPI N N N Y 60 N 4165 5 2 0.12 119829605 28715 367.43 4195 4195 4145 5400 2915 4160 4173.07 2.60 0 0 4203 4181 4143 4121 4083 4162 4102 4642 1240 0 3070 5 1 92834331 3867 0.00 0.00 12 0.03 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 2413686 N N 181 N 00 N
3 20250414 150713 55 60.00 KOSPI N N N Y 60 N 4175 15 2 0.36 86142790 20631 263.99 4195 4195 4145 5400 2915 4160 4175.41 2.60 0 0 4203 4181 4143 4121 4083 4162 4102 4642 1240 0 3070 5 1 92834331 3876 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -9.73 4010 20250409 4.11 4305 -3.02 20250305 4010 4.11 20250409 4625 -9.73 20241002 4010 4.11 20250409 0.00 Y 094800 0 4641 억 2413686 N N 0 N 00 N
4 20250414 140711 55 60.00 KOSPI N N N Y 60 N 4175 15 2 0.36 62448545 14954 191.35 4195 4195 4145 5400 2915 4160 4176.04 2.60 0 0 4203 4181 4143 4121 4083 4162 4102 4642 1240 0 3070 5 1 92834331 3876 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -9.73 4010 20250409 4.11 4305 -3.02 20250305 4010 4.11 20250409 4625 -9.73 20241002 4010 4.11 20250409 0.00 Y 094800 0 4641 억 2413686 N N 0 N 00 N
5 20250414 130710 55 60.00 KOSPI N N N Y 60 N 4175 15 2 0.36 25766995 6168 78.93 4195 4195 4145 5400 2915 4160 4177.53 2.60 0 0 4203 4181 4143 4121 4083 4162 4102 4642 1240 0 3070 5 1 92834331 3876 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -9.73 4010 20250409 4.11 4305 -3.02 20250305 4010 4.11 20250409 4625 -9.73 20241002 4010 4.11 20250409 0.00 Y 094800 0 4641 억 2413686 N N 0 N 00 N
6 20250414 120713 55 60.00 KOSPI N N N Y 60 N 4180 20 2 0.48 22727570 5440 69.61 4195 4195 4145 5400 2915 4160 4177.86 2.60 0 0 4203 4181 4143 4121 4083 4162 4102 4642 1240 0 3070 5 1 92834331 3880 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -9.62 4010 20250409 4.24 4305 -2.90 20250305 4010 4.24 20250409 4625 -9.62 20241002 4010 4.24 20250409 0.00 Y 094800 0 4641 억 2413686 N N 0 N 00 N
7 20250414 110708 55 60.00 KOSPI N N N Y 60 N 4175 15 2 0.36 21766830 5210 66.67 4195 4195 4145 5400 2915 4160 4177.89 2.60 0 0 4203 4181 4143 4121 4083 4162 4102 4642 1240 0 3070 5 1 92834331 3876 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -9.73 4010 20250409 4.11 4305 -3.02 20250305 4010 4.11 20250409 4625 -9.73 20241002 4010 4.11 20250409 0.00 Y 094800 0 4641 억 2413686 N N 0 N 00 N
8 20250414 100710 55 60.00 KOSPI N N N Y 60 N 4160 0 3 0.00 19580195 4686 59.96 4195 4195 4145 5400 2915 4160 4178.45 2.60 0 0 4203 4181 4143 4121 4083 4162 4102 4642 1240 0 3070 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 2413686 N N 0 N 00 N
9 20250414 090711 55 60.00 KOSPI N N N Y 60 N 4195 35 2 0.84 1719950 410 5.25 4195 4195 4195 5400 2915 4160 4195.00 2.60 0 0 4203 4181 4143 4121 4083 4162 4102 4642 1240 0 3070 5 1 92834331 3894 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -9.30 4010 20250409 4.61 4305 -2.56 20250305 4010 4.61 20250409 4625 -9.30 20241002 4010 4.61 20250409 0.00 Y 094800 0 4641 억 2413686 N N 0 N 00 N
10 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
11 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
12 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