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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005110/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
20250404,160158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240404,1254,0.00,20240404,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250404,150158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240404,1254,0.00,20240404,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250404,140159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240404,1254,0.00,20240404,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250404,130159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240404,1254,0.00,20240404,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250404,120158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240404,1254,0.00,20240404,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250404,110158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240404,1254,0.00,20240404,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250404,100158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240404,1254,0.00,20240404,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250404,090159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240404,1254,0.00,20240404,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250403,160157,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250403,150157,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N
20250403,140158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,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 20250404 160158 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240404 1254 0.00 20240404 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
3 20250404 150158 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240404 1254 0.00 20240404 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
4 20250404 140159 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240404 1254 0.00 20240404 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
5 20250404 130159 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240404 1254 0.00 20240404 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
6 20250404 120158 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240404 1254 0.00 20240404 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
7 20250404 110158 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240404 1254 0.00 20240404 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
8 20250404 100158 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240404 1254 0.00 20240404 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
9 20250404 090159 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240404 1254 0.00 20240404 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
10 20250403 160157 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240403 1254 0.00 20240403 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
11 20250403 150157 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240403 1254 0.00 20240403 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N
12 20250403 140158 58 100.00 KOSPI 유통 N N N N N 1254 0 3 0.00 0 0 0.00 0 0 0 1630 878 1254 0.00 16.78 0 0 1254 1254 1254 1254 1254 1254 1254 93 376 500 0 1 1 18606407 233 -0.83 3.44 12 0.00 -1516.00 365.00 1475 20240325 -14.98 1140 20240325 10.00 1254 0.00 20250102 1254 0.00 20250102 1254 0.00 20240403 1254 0.00 20240403 0.00 Y 005110 500 93 억 3121572 N N 0 N 00 N