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
102260/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
20250414,160727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3730,30,2,0.81,45150473,12121,44.66,3705,3760,3705,4810,2590,3700,3724.98,2.91,0,-648,3826,3762,3686,3622,3546,3795,3655,497,1110,1000,2730,5,1,49689728,1853,4.16,0.42,12,0.02,896.00,8941.00,4901,20240402,-23.89,3500,20250409,6.57,4030,-7.44,20250225,3500,6.57,20250409,4720,-20.97,20240508,3500,6.57,20250409,0.68,Y,102260,1000,496 억,,1448124,N,N,39,N,00,N
20250414,150733,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3725,25,2,0.68,40498998,10873,40.06,3705,3760,3705,4810,2590,3700,3724.73,2.91,0,-496,3826,3762,3686,3622,3546,3795,3655,497,1110,1000,2730,5,1,49689728,1851,4.16,0.42,12,0.02,896.00,8941.00,4901,20240402,-24.00,3500,20250409,6.43,4030,-7.57,20250225,3500,6.43,20250409,4720,-21.08,20240508,3500,6.43,20250409,0.68,Y,102260,1000,496 억,,1448124,N,N,39,N,00,N
20250414,140731,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3725,25,2,0.68,32676608,8772,32.32,3705,3760,3705,4810,2590,3700,3725.10,2.91,0,-899,3826,3762,3686,3622,3546,3795,3655,497,1110,1000,2730,5,1,49689728,1851,4.16,0.42,12,0.02,896.00,8941.00,4901,20240402,-24.00,3500,20250409,6.43,4030,-7.57,20250225,3500,6.43,20250409,4720,-21.08,20240508,3500,6.43,20250409,0.68,Y,102260,1000,496 억,,1448124,N,N,39,N,00,N
20250414,130730,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3725,25,2,0.68,26628978,7149,26.34,3705,3760,3705,4810,2590,3700,3724.85,2.91,0,-411,3826,3762,3686,3622,3546,3795,3655,497,1110,1000,2730,5,1,49689728,1851,4.16,0.42,12,0.01,896.00,8941.00,4901,20240402,-24.00,3500,20250409,6.43,4030,-7.57,20250225,3500,6.43,20250409,4720,-21.08,20240508,3500,6.43,20250409,0.68,Y,102260,1000,496 억,,1448124,N,N,39,N,00,N
20250414,120733,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3730,30,2,0.81,19249863,5168,19.04,3705,3760,3705,4810,2590,3700,3724.82,2.91,0,-231,3826,3762,3686,3622,3546,3795,3655,497,1110,1000,2730,5,1,49689728,1853,4.16,0.42,12,0.01,896.00,8941.00,4901,20240402,-23.89,3500,20250409,6.57,4030,-7.44,20250225,3500,6.57,20250409,4720,-20.97,20240508,3500,6.57,20250409,0.68,Y,102260,1000,496 억,,1448124,N,N,39,N,00,N
20250414,110728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3725,25,2,0.68,6329915,1698,6.26,3705,3760,3705,4810,2590,3700,3727.87,2.91,0,-188,3826,3762,3686,3622,3546,3795,3655,497,1110,1000,2730,5,1,49689728,1851,4.16,0.42,12,0.00,896.00,8941.00,4901,20240402,-24.00,3500,20250409,6.43,4030,-7.57,20250225,3500,6.43,20250409,4720,-21.08,20240508,3500,6.43,20250409,0.68,Y,102260,1000,496 억,,1448124,N,N,39,N,00,N
20250414,100730,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3735,35,2,0.95,4987965,1338,4.93,3705,3760,3705,4810,2590,3700,3727.93,2.91,0,-276,3826,3762,3686,3622,3546,3795,3655,497,1110,1000,2730,5,1,49689728,1856,4.17,0.42,12,0.00,896.00,8941.00,4901,20240402,-23.79,3500,20250409,6.71,4030,-7.32,20250225,3500,6.71,20250409,4720,-20.87,20240508,3500,6.71,20250409,0.68,Y,102260,1000,496 억,,1448124,N,N,39,N,00,N
20250414,090731,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3750,50,2,1.35,1989320,533,1.96,3705,3760,3705,4810,2590,3700,3732.31,2.91,0,0,3826,3762,3686,3622,3546,3795,3655,497,1110,1000,2730,5,1,49689728,1863,4.19,0.42,12,0.00,896.00,8941.00,4901,20240402,-23.49,3500,20250409,7.14,4030,-6.95,20250225,3500,7.14,20250409,4720,-20.55,20240508,3500,7.14,20250409,0.68,Y,102260,1000,496 억,,1448124,N,N,39,N,00,N
20250411,160723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,50,2,1.37,99289181,27096,53.53,3650,3750,3610,4745,2555,3650,3664.35,2.90,0,5218,3706,3677,3621,3592,3536,3692,3607,497,1095,1000,2700,5,1,49689728,1839,4.13,0.41,12,0.05,896.00,8941.00,4901,20240402,-24.51,3500,20250409,5.71,4030,-8.19,20250225,3500,5.71,20250409,4720,-21.61,20240508,3500,5.71,20250409,0.67,Y,102260,1000,496 억,,1442399,N,N,39,N,00,N
20250411,150729,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,50,2,1.37,96817997,26428,52.21,3650,3750,3610,4745,2555,3650,3663.46,2.90,0,5009,3706,3677,3621,3592,3536,3692,3607,497,1095,1000,2700,5,1,49689728,1839,4.13,0.41,12,0.05,896.00,8941.00,4901,20240402,-24.51,3500,20250409,5.71,4030,-8.19,20250225,3500,5.71,20250409,4720,-21.61,20240508,3500,5.71,20250409,0.67,Y,102260,1000,496 억,,1442399,N,N,28,N,00,N
20250411,140728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3705,55,2,1.51,93572822,25552,50.48,3650,3750,3610,4745,2555,3650,3662.05,2.90,0,4599,3706,3677,3621,3592,3536,3692,3607,497,1095,1000,2700,5,1,49689728,1841,4.14,0.41,12,0.05,896.00,8941.00,4901,20240402,-24.40,3500,20250409,5.86,4030,-8.06,20250225,3500,5.86,20250409,4720,-21.50,20240508,3500,5.86,20250409,0.67,Y,102260,1000,496 억,,1442399,N,N,28,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 160727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3730 30 2 0.81 45150473 12121 44.66 3705 3760 3705 4810 2590 3700 3724.98 2.91 0 -648 3826 3762 3686 3622 3546 3795 3655 497 1110 1000 2730 5 1 49689728 1853 4.16 0.42 12 0.02 896.00 8941.00 4901 20240402 -23.89 3500 20250409 6.57 4030 -7.44 20250225 3500 6.57 20250409 4720 -20.97 20240508 3500 6.57 20250409 0.68 Y 102260 1000 496 억 1448124 N N 39 N 00 N
3 20250414 150733 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3725 25 2 0.68 40498998 10873 40.06 3705 3760 3705 4810 2590 3700 3724.73 2.91 0 -496 3826 3762 3686 3622 3546 3795 3655 497 1110 1000 2730 5 1 49689728 1851 4.16 0.42 12 0.02 896.00 8941.00 4901 20240402 -24.00 3500 20250409 6.43 4030 -7.57 20250225 3500 6.43 20250409 4720 -21.08 20240508 3500 6.43 20250409 0.68 Y 102260 1000 496 억 1448124 N N 39 N 00 N
4 20250414 140731 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3725 25 2 0.68 32676608 8772 32.32 3705 3760 3705 4810 2590 3700 3725.10 2.91 0 -899 3826 3762 3686 3622 3546 3795 3655 497 1110 1000 2730 5 1 49689728 1851 4.16 0.42 12 0.02 896.00 8941.00 4901 20240402 -24.00 3500 20250409 6.43 4030 -7.57 20250225 3500 6.43 20250409 4720 -21.08 20240508 3500 6.43 20250409 0.68 Y 102260 1000 496 억 1448124 N N 39 N 00 N
5 20250414 130730 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3725 25 2 0.68 26628978 7149 26.34 3705 3760 3705 4810 2590 3700 3724.85 2.91 0 -411 3826 3762 3686 3622 3546 3795 3655 497 1110 1000 2730 5 1 49689728 1851 4.16 0.42 12 0.01 896.00 8941.00 4901 20240402 -24.00 3500 20250409 6.43 4030 -7.57 20250225 3500 6.43 20250409 4720 -21.08 20240508 3500 6.43 20250409 0.68 Y 102260 1000 496 억 1448124 N N 39 N 00 N
6 20250414 120733 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3730 30 2 0.81 19249863 5168 19.04 3705 3760 3705 4810 2590 3700 3724.82 2.91 0 -231 3826 3762 3686 3622 3546 3795 3655 497 1110 1000 2730 5 1 49689728 1853 4.16 0.42 12 0.01 896.00 8941.00 4901 20240402 -23.89 3500 20250409 6.57 4030 -7.44 20250225 3500 6.57 20250409 4720 -20.97 20240508 3500 6.57 20250409 0.68 Y 102260 1000 496 억 1448124 N N 39 N 00 N
7 20250414 110728 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3725 25 2 0.68 6329915 1698 6.26 3705 3760 3705 4810 2590 3700 3727.87 2.91 0 -188 3826 3762 3686 3622 3546 3795 3655 497 1110 1000 2730 5 1 49689728 1851 4.16 0.42 12 0.00 896.00 8941.00 4901 20240402 -24.00 3500 20250409 6.43 4030 -7.57 20250225 3500 6.43 20250409 4720 -21.08 20240508 3500 6.43 20250409 0.68 Y 102260 1000 496 억 1448124 N N 39 N 00 N
8 20250414 100730 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3735 35 2 0.95 4987965 1338 4.93 3705 3760 3705 4810 2590 3700 3727.93 2.91 0 -276 3826 3762 3686 3622 3546 3795 3655 497 1110 1000 2730 5 1 49689728 1856 4.17 0.42 12 0.00 896.00 8941.00 4901 20240402 -23.79 3500 20250409 6.71 4030 -7.32 20250225 3500 6.71 20250409 4720 -20.87 20240508 3500 6.71 20250409 0.68 Y 102260 1000 496 억 1448124 N N 39 N 00 N
9 20250414 090731 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3750 50 2 1.35 1989320 533 1.96 3705 3760 3705 4810 2590 3700 3732.31 2.91 0 0 3826 3762 3686 3622 3546 3795 3655 497 1110 1000 2730 5 1 49689728 1863 4.19 0.42 12 0.00 896.00 8941.00 4901 20240402 -23.49 3500 20250409 7.14 4030 -6.95 20250225 3500 7.14 20250409 4720 -20.55 20240508 3500 7.14 20250409 0.68 Y 102260 1000 496 억 1448124 N N 39 N 00 N
10 20250411 160723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3700 50 2 1.37 99289181 27096 53.53 3650 3750 3610 4745 2555 3650 3664.35 2.90 0 5218 3706 3677 3621 3592 3536 3692 3607 497 1095 1000 2700 5 1 49689728 1839 4.13 0.41 12 0.05 896.00 8941.00 4901 20240402 -24.51 3500 20250409 5.71 4030 -8.19 20250225 3500 5.71 20250409 4720 -21.61 20240508 3500 5.71 20250409 0.67 Y 102260 1000 496 억 1442399 N N 39 N 00 N
11 20250411 150729 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3700 50 2 1.37 96817997 26428 52.21 3650 3750 3610 4745 2555 3650 3663.46 2.90 0 5009 3706 3677 3621 3592 3536 3692 3607 497 1095 1000 2700 5 1 49689728 1839 4.13 0.41 12 0.05 896.00 8941.00 4901 20240402 -24.51 3500 20250409 5.71 4030 -8.19 20250225 3500 5.71 20250409 4720 -21.61 20240508 3500 5.71 20250409 0.67 Y 102260 1000 496 억 1442399 N N 28 N 00 N
12 20250411 140728 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3705 55 2 1.51 93572822 25552 50.48 3650 3750 3610 4745 2555 3650 3662.05 2.90 0 4599 3706 3677 3621 3592 3536 3692 3607 497 1095 1000 2700 5 1 49689728 1841 4.14 0.41 12 0.05 896.00 8941.00 4901 20240402 -24.40 3500 20250409 5.86 4030 -8.06 20250225 3500 5.86 20250409 4720 -21.50 20240508 3500 5.86 20250409 0.67 Y 102260 1000 496 억 1442399 N N 28 N 00 N