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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009810/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
20250429,160243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,2,2,0.65,20879345,66725,37.36,310,316,310,403,217,310,312.92,1.98,0,-27016,320,314,310,304,300,318,308,152,93,100,180,1,1,151887500,474,-34.67,0.64,12,0.04,-9.00,484.00,1315,20240620,-76.27,295,20241115,5.76,425,-26.59,20250113,295,5.76,20250408,1315,-76.27,20240620,295,5.76,20241115,0.00,Y,009810,100,151 억,,3006592,N,N,1661,N,00,N
20250429,150244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,3,2,0.97,17388587,55532,31.09,310,316,310,403,217,310,313.13,1.98,0,-17446,320,314,310,304,300,318,308,152,93,100,180,1,1,151887500,475,-34.78,0.65,12,0.04,-9.00,484.00,1315,20240620,-76.20,295,20241115,6.10,425,-26.35,20250113,295,6.10,20250408,1315,-76.20,20240620,295,6.10,20241115,0.00,Y,009810,100,151 억,,3006592,N,N,5648,N,00,N
20250429,140245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,4,2,1.29,12939503,41315,23.13,310,316,310,403,217,310,313.19,1.98,0,-9464,320,314,310,304,300,318,308,152,93,100,180,1,1,151887500,477,-34.89,0.65,12,0.03,-9.00,484.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,295,6.44,20250408,1315,-76.12,20240620,295,6.44,20241115,0.00,Y,009810,100,151 억,,3006592,N,N,5648,N,00,N
20250429,130246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,3,2,0.97,11533590,36824,20.62,310,316,310,403,217,310,313.21,1.98,0,-6216,320,314,310,304,300,318,308,152,93,100,180,1,1,151887500,475,-34.78,0.65,12,0.02,-9.00,484.00,1315,20240620,-76.20,295,20241115,6.10,425,-26.35,20250113,295,6.10,20250408,1315,-76.20,20240620,295,6.10,20241115,0.00,Y,009810,100,151 억,,3006592,N,N,5648,N,00,N
20250429,120246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,3,2,0.97,10825691,34561,19.35,310,316,310,403,217,310,313.23,1.98,0,-4203,320,314,310,304,300,318,308,152,93,100,180,1,1,151887500,475,-34.78,0.65,12,0.02,-9.00,484.00,1315,20240620,-76.20,295,20241115,6.10,425,-26.35,20250113,295,6.10,20250408,1315,-76.20,20240620,295,6.10,20241115,0.00,Y,009810,100,151 억,,3006592,N,N,5648,N,00,N
20250429,110246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,5,2,1.61,7908403,25215,14.12,310,316,310,403,217,310,313.64,1.98,0,-3319,320,314,310,304,300,318,308,152,93,100,180,1,1,151887500,478,-35.00,0.65,12,0.02,-9.00,484.00,1315,20240620,-76.05,295,20241115,6.78,425,-25.88,20250113,295,6.78,20250408,1315,-76.05,20240620,295,6.78,20241115,0.00,Y,009810,100,151 억,,3006592,N,N,5648,N,00,N
20250429,100246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,4,2,1.29,3937427,12592,7.05,310,314,310,403,217,310,312.69,1.98,0,-1578,320,314,310,304,300,318,308,152,93,100,180,1,1,151887500,477,-34.89,0.65,12,0.01,-9.00,484.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,295,6.44,20250408,1315,-76.12,20240620,295,6.44,20241115,0.00,Y,009810,100,151 억,,3006592,N,N,5648,N,00,N
20250429,090246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,1,2,0.32,69131,223,0.12,310,311,310,403,217,310,310.00,1.98,0,0,320,314,310,304,300,318,308,152,93,100,180,1,1,151887500,472,-34.56,0.64,12,0.00,-9.00,484.00,1315,20240620,-76.35,295,20241115,5.42,425,-26.82,20250113,295,5.42,20250408,1315,-76.35,20240620,295,5.42,20241115,0.00,Y,009810,100,151 억,,3006592,N,N,5648,N,00,N
20250428,160243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,3,2,0.98,55556841,178598,249.23,307,316,306,399,215,307,311.07,2.03,0,-54678,309,307,306,304,303,309,306,152,92,100,180,1,1,151887500,471,-34.44,0.64,12,0.12,-9.00,484.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,295,5.08,20250408,1315,-76.43,20240620,295,5.08,20241115,0.00,Y,009810,100,151 억,,3086186,N,N,5648,N,00,N
20250428,150245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,6,2,1.95,49594230,159320,222.33,307,316,306,399,215,307,311.29,2.03,0,-50192,309,307,306,304,303,309,306,152,92,100,180,1,1,151887500,475,-34.78,0.65,12,0.10,-9.00,484.00,1315,20240620,-76.20,295,20241115,6.10,425,-26.35,20250113,295,6.10,20250408,1315,-76.20,20240620,295,6.10,20241115,0.00,Y,009810,100,151 억,,3086186,N,N,2055,N,00,N
20250428,140245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,8,2,2.61,34874581,112503,157.00,307,315,306,399,215,307,309.99,2.03,0,-36124,309,307,306,304,303,309,306,152,92,100,180,1,1,151887500,478,-35.00,0.65,12,0.07,-9.00,484.00,1315,20240620,-76.05,295,20241115,6.78,425,-25.88,20250113,295,6.78,20250408,1315,-76.05,20240620,295,6.78,20241115,0.00,Y,009810,100,151 억,,3086186,N,N,2055,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 20250429 160243 57 100.00 KOSPI 유통 N N N N N 312 2 2 0.65 20879345 66725 37.36 310 316 310 403 217 310 312.92 1.98 0 -27016 320 314 310 304 300 318 308 152 93 100 180 1 1 151887500 474 -34.67 0.64 12 0.04 -9.00 484.00 1315 20240620 -76.27 295 20241115 5.76 425 -26.59 20250113 295 5.76 20250408 1315 -76.27 20240620 295 5.76 20241115 0.00 Y 009810 100 151 억 3006592 N N 1661 N 00 N
3 20250429 150244 57 100.00 KOSPI 유통 N N N N N 313 3 2 0.97 17388587 55532 31.09 310 316 310 403 217 310 313.13 1.98 0 -17446 320 314 310 304 300 318 308 152 93 100 180 1 1 151887500 475 -34.78 0.65 12 0.04 -9.00 484.00 1315 20240620 -76.20 295 20241115 6.10 425 -26.35 20250113 295 6.10 20250408 1315 -76.20 20240620 295 6.10 20241115 0.00 Y 009810 100 151 억 3006592 N N 5648 N 00 N
4 20250429 140245 57 100.00 KOSPI 유통 N N N N N 314 4 2 1.29 12939503 41315 23.13 310 316 310 403 217 310 313.19 1.98 0 -9464 320 314 310 304 300 318 308 152 93 100 180 1 1 151887500 477 -34.89 0.65 12 0.03 -9.00 484.00 1315 20240620 -76.12 295 20241115 6.44 425 -26.12 20250113 295 6.44 20250408 1315 -76.12 20240620 295 6.44 20241115 0.00 Y 009810 100 151 억 3006592 N N 5648 N 00 N
5 20250429 130246 57 100.00 KOSPI 유통 N N N N N 313 3 2 0.97 11533590 36824 20.62 310 316 310 403 217 310 313.21 1.98 0 -6216 320 314 310 304 300 318 308 152 93 100 180 1 1 151887500 475 -34.78 0.65 12 0.02 -9.00 484.00 1315 20240620 -76.20 295 20241115 6.10 425 -26.35 20250113 295 6.10 20250408 1315 -76.20 20240620 295 6.10 20241115 0.00 Y 009810 100 151 억 3006592 N N 5648 N 00 N
6 20250429 120246 57 100.00 KOSPI 유통 N N N N N 313 3 2 0.97 10825691 34561 19.35 310 316 310 403 217 310 313.23 1.98 0 -4203 320 314 310 304 300 318 308 152 93 100 180 1 1 151887500 475 -34.78 0.65 12 0.02 -9.00 484.00 1315 20240620 -76.20 295 20241115 6.10 425 -26.35 20250113 295 6.10 20250408 1315 -76.20 20240620 295 6.10 20241115 0.00 Y 009810 100 151 억 3006592 N N 5648 N 00 N
7 20250429 110246 57 100.00 KOSPI 유통 N N N N N 315 5 2 1.61 7908403 25215 14.12 310 316 310 403 217 310 313.64 1.98 0 -3319 320 314 310 304 300 318 308 152 93 100 180 1 1 151887500 478 -35.00 0.65 12 0.02 -9.00 484.00 1315 20240620 -76.05 295 20241115 6.78 425 -25.88 20250113 295 6.78 20250408 1315 -76.05 20240620 295 6.78 20241115 0.00 Y 009810 100 151 억 3006592 N N 5648 N 00 N
8 20250429 100246 57 100.00 KOSPI 유통 N N N N N 314 4 2 1.29 3937427 12592 7.05 310 314 310 403 217 310 312.69 1.98 0 -1578 320 314 310 304 300 318 308 152 93 100 180 1 1 151887500 477 -34.89 0.65 12 0.01 -9.00 484.00 1315 20240620 -76.12 295 20241115 6.44 425 -26.12 20250113 295 6.44 20250408 1315 -76.12 20240620 295 6.44 20241115 0.00 Y 009810 100 151 억 3006592 N N 5648 N 00 N
9 20250429 090246 57 100.00 KOSPI 유통 N N N N N 311 1 2 0.32 69131 223 0.12 310 311 310 403 217 310 310.00 1.98 0 0 320 314 310 304 300 318 308 152 93 100 180 1 1 151887500 472 -34.56 0.64 12 0.00 -9.00 484.00 1315 20240620 -76.35 295 20241115 5.42 425 -26.82 20250113 295 5.42 20250408 1315 -76.35 20240620 295 5.42 20241115 0.00 Y 009810 100 151 억 3006592 N N 5648 N 00 N
10 20250428 160243 57 100.00 KOSPI 유통 N N N N N 310 3 2 0.98 55556841 178598 249.23 307 316 306 399 215 307 311.07 2.03 0 -54678 309 307 306 304 303 309 306 152 92 100 180 1 1 151887500 471 -34.44 0.64 12 0.12 -9.00 484.00 1315 20240620 -76.43 295 20241115 5.08 425 -27.06 20250113 295 5.08 20250408 1315 -76.43 20240620 295 5.08 20241115 0.00 Y 009810 100 151 억 3086186 N N 5648 N 00 N
11 20250428 150245 57 100.00 KOSPI 유통 N N N N N 313 6 2 1.95 49594230 159320 222.33 307 316 306 399 215 307 311.29 2.03 0 -50192 309 307 306 304 303 309 306 152 92 100 180 1 1 151887500 475 -34.78 0.65 12 0.10 -9.00 484.00 1315 20240620 -76.20 295 20241115 6.10 425 -26.35 20250113 295 6.10 20250408 1315 -76.20 20240620 295 6.10 20241115 0.00 Y 009810 100 151 억 3086186 N N 2055 N 00 N
12 20250428 140245 57 100.00 KOSPI 유통 N N N N N 315 8 2 2.61 34874581 112503 157.00 307 315 306 399 215 307 309.99 2.03 0 -36124 309 307 306 304 303 309 306 152 92 100 180 1 1 151887500 478 -35.00 0.65 12 0.07 -9.00 484.00 1315 20240620 -76.05 295 20241115 6.78 425 -25.88 20250113 295 6.78 20250408 1315 -76.05 20240620 295 6.78 20241115 0.00 Y 009810 100 151 억 3086186 N N 2055 N 00 N