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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025530/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
20250407,160334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2975,-95,5,-3.09,111728539,37579,636.29,3055,3060,2920,3990,2150,3070,2973.16,0.73,0,-877,3110,3090,3070,3050,3030,3080,3040,75,920,500,2140,5,1,14934008,444,4.69,0.26,12,0.25,634.00,11540.00,4150,20240417,-28.31,2905,20250325,2.41,3355,-11.33,20250113,2905,2.41,20250325,4150,-28.31,20240417,2905,2.41,20250325,0.26,Y,025530,500,74 억,,108626,N,N,0,N,00,N
20250407,150336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3015,-55,5,-1.79,111106284,37370,632.75,3055,3060,2920,3990,2150,3070,2973.14,0.73,0,-668,3110,3090,3070,3050,3030,3080,3040,75,920,500,2140,5,1,14934008,450,4.76,0.26,12,0.25,634.00,11540.00,4150,20240417,-27.35,2905,20250325,3.79,3355,-10.13,20250113,2905,3.79,20250325,4150,-27.35,20240417,2905,3.79,20250325,0.26,Y,025530,500,74 억,,108626,N,N,0,N,00,N
20250407,140336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,-80,5,-2.61,108474567,36506,618.12,3055,3055,2920,3990,2150,3070,2971.42,0.73,0,-605,3110,3090,3070,3050,3030,3080,3040,75,920,500,2140,5,1,14934008,447,4.72,0.26,12,0.24,634.00,11540.00,4150,20240417,-27.95,2905,20250325,2.93,3355,-10.88,20250113,2905,2.93,20250325,4150,-27.95,20240417,2905,2.93,20250325,0.26,Y,025530,500,74 억,,108626,N,N,0,N,00,N
20250407,130334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2995,-75,5,-2.44,104194257,35070,593.80,3055,3055,2920,3990,2150,3070,2971.04,0.73,0,-433,3110,3090,3070,3050,3030,3080,3040,75,920,500,2140,5,1,14934008,447,4.72,0.26,12,0.23,634.00,11540.00,4150,20240417,-27.83,2905,20250325,3.10,3355,-10.73,20250113,2905,3.10,20250325,4150,-27.83,20240417,2905,3.10,20250325,0.26,Y,025530,500,74 억,,108626,N,N,0,N,00,N
20250407,120334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,-80,5,-2.61,102926782,34645,586.61,3055,3055,2920,3990,2150,3070,2970.90,0.73,0,-433,3110,3090,3070,3050,3030,3080,3040,75,920,500,2140,5,1,14934008,447,4.72,0.26,12,0.23,634.00,11540.00,4150,20240417,-27.95,2905,20250325,2.93,3355,-10.88,20250113,2905,2.93,20250325,4150,-27.95,20240417,2905,2.93,20250325,0.26,Y,025530,500,74 억,,108626,N,N,0,N,00,N
20250407,110335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2975,-95,5,-3.09,101604262,34202,579.11,3055,3055,2920,3990,2150,3070,2970.71,0.73,0,-433,3110,3090,3070,3050,3030,3080,3040,75,920,500,2140,5,1,14934008,444,4.69,0.26,12,0.23,634.00,11540.00,4150,20240417,-28.31,2905,20250325,2.41,3355,-11.33,20250113,2905,2.41,20250325,4150,-28.31,20240417,2905,2.41,20250325,0.26,Y,025530,500,74 억,,108626,N,N,0,N,00,N
20250407,100335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2965,-105,5,-3.42,91970672,30957,524.16,3055,3055,2920,3990,2150,3070,2970.92,0.73,0,1300,3110,3090,3070,3050,3030,3080,3040,75,920,500,2140,5,1,14934008,443,4.68,0.26,12,0.21,634.00,11540.00,4150,20240417,-28.55,2905,20250325,2.07,3355,-11.62,20250113,2905,2.07,20250325,4150,-28.55,20240417,2905,2.07,20250325,0.26,Y,025530,500,74 억,,108626,N,N,0,N,00,N
20250407,090335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3020,-50,5,-1.63,13523205,4451,75.36,3055,3055,3020,3990,2150,3070,3038.24,0.73,0,474,3110,3090,3070,3050,3030,3080,3040,75,920,500,2140,5,1,14934008,451,4.76,0.26,12,0.03,634.00,11540.00,4150,20240417,-27.23,2905,20250325,3.96,3355,-9.99,20250113,2905,3.96,20250325,4150,-27.23,20240417,2905,3.96,20250325,0.26,Y,025530,500,74 억,,108626,N,N,0,N,00,N
20250404,160335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,-10,5,-0.32,17979790,5874,189.85,3090,3090,3050,4000,2160,3080,3060.91,0.73,0,-15,3106,3092,3081,3067,3056,3087,3062,75,920,500,2150,5,1,14934008,458,4.84,0.27,12,0.04,634.00,11540.00,4150,20240417,-26.02,2905,20250325,5.68,3355,-8.49,20250113,2905,5.68,20250325,4150,-26.02,20240417,2905,5.68,20250325,0.26,Y,025530,500,74 억,,108650,N,N,0,N,00,N
20250404,150337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,-5,5,-0.16,17936810,5860,189.40,3090,3090,3050,4000,2160,3080,3060.89,0.73,0,-1,3106,3092,3081,3067,3056,3087,3062,75,920,500,2150,5,1,14934008,459,4.85,0.27,12,0.04,634.00,11540.00,4150,20240417,-25.90,2905,20250325,5.85,3355,-8.35,20250113,2905,5.85,20250325,4150,-25.90,20240417,2905,5.85,20250325,0.26,Y,025530,500,74 억,,108650,N,N,0,N,00,N
20250404,140337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,-5,5,-0.16,17721560,5790,187.14,3090,3090,3050,4000,2160,3080,3060.72,0.73,0,-2,3106,3092,3081,3067,3056,3087,3062,75,920,500,2150,5,1,14934008,459,4.85,0.27,12,0.04,634.00,11540.00,4150,20240417,-25.90,2905,20250325,5.85,3355,-8.35,20250113,2905,5.85,20250325,4150,-25.90,20240417,2905,5.85,20250325,0.26,Y,025530,500,74 억,,108650,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 20250407 160334 57 100.00 KOSPI 유통 N N N N N 2975 -95 5 -3.09 111728539 37579 636.29 3055 3060 2920 3990 2150 3070 2973.16 0.73 0 -877 3110 3090 3070 3050 3030 3080 3040 75 920 500 2140 5 1 14934008 444 4.69 0.26 12 0.25 634.00 11540.00 4150 20240417 -28.31 2905 20250325 2.41 3355 -11.33 20250113 2905 2.41 20250325 4150 -28.31 20240417 2905 2.41 20250325 0.26 Y 025530 500 74 억 108626 N N 0 N 00 N
3 20250407 150336 57 100.00 KOSPI 유통 N N N N N 3015 -55 5 -1.79 111106284 37370 632.75 3055 3060 2920 3990 2150 3070 2973.14 0.73 0 -668 3110 3090 3070 3050 3030 3080 3040 75 920 500 2140 5 1 14934008 450 4.76 0.26 12 0.25 634.00 11540.00 4150 20240417 -27.35 2905 20250325 3.79 3355 -10.13 20250113 2905 3.79 20250325 4150 -27.35 20240417 2905 3.79 20250325 0.26 Y 025530 500 74 억 108626 N N 0 N 00 N
4 20250407 140336 57 100.00 KOSPI 유통 N N N N N 2990 -80 5 -2.61 108474567 36506 618.12 3055 3055 2920 3990 2150 3070 2971.42 0.73 0 -605 3110 3090 3070 3050 3030 3080 3040 75 920 500 2140 5 1 14934008 447 4.72 0.26 12 0.24 634.00 11540.00 4150 20240417 -27.95 2905 20250325 2.93 3355 -10.88 20250113 2905 2.93 20250325 4150 -27.95 20240417 2905 2.93 20250325 0.26 Y 025530 500 74 억 108626 N N 0 N 00 N
5 20250407 130334 57 100.00 KOSPI 유통 N N N N N 2995 -75 5 -2.44 104194257 35070 593.80 3055 3055 2920 3990 2150 3070 2971.04 0.73 0 -433 3110 3090 3070 3050 3030 3080 3040 75 920 500 2140 5 1 14934008 447 4.72 0.26 12 0.23 634.00 11540.00 4150 20240417 -27.83 2905 20250325 3.10 3355 -10.73 20250113 2905 3.10 20250325 4150 -27.83 20240417 2905 3.10 20250325 0.26 Y 025530 500 74 억 108626 N N 0 N 00 N
6 20250407 120334 57 100.00 KOSPI 유통 N N N N N 2990 -80 5 -2.61 102926782 34645 586.61 3055 3055 2920 3990 2150 3070 2970.90 0.73 0 -433 3110 3090 3070 3050 3030 3080 3040 75 920 500 2140 5 1 14934008 447 4.72 0.26 12 0.23 634.00 11540.00 4150 20240417 -27.95 2905 20250325 2.93 3355 -10.88 20250113 2905 2.93 20250325 4150 -27.95 20240417 2905 2.93 20250325 0.26 Y 025530 500 74 억 108626 N N 0 N 00 N
7 20250407 110335 57 100.00 KOSPI 유통 N N N N N 2975 -95 5 -3.09 101604262 34202 579.11 3055 3055 2920 3990 2150 3070 2970.71 0.73 0 -433 3110 3090 3070 3050 3030 3080 3040 75 920 500 2140 5 1 14934008 444 4.69 0.26 12 0.23 634.00 11540.00 4150 20240417 -28.31 2905 20250325 2.41 3355 -11.33 20250113 2905 2.41 20250325 4150 -28.31 20240417 2905 2.41 20250325 0.26 Y 025530 500 74 억 108626 N N 0 N 00 N
8 20250407 100335 57 100.00 KOSPI 유통 N N N N N 2965 -105 5 -3.42 91970672 30957 524.16 3055 3055 2920 3990 2150 3070 2970.92 0.73 0 1300 3110 3090 3070 3050 3030 3080 3040 75 920 500 2140 5 1 14934008 443 4.68 0.26 12 0.21 634.00 11540.00 4150 20240417 -28.55 2905 20250325 2.07 3355 -11.62 20250113 2905 2.07 20250325 4150 -28.55 20240417 2905 2.07 20250325 0.26 Y 025530 500 74 억 108626 N N 0 N 00 N
9 20250407 090335 57 100.00 KOSPI 유통 N N N N N 3020 -50 5 -1.63 13523205 4451 75.36 3055 3055 3020 3990 2150 3070 3038.24 0.73 0 474 3110 3090 3070 3050 3030 3080 3040 75 920 500 2140 5 1 14934008 451 4.76 0.26 12 0.03 634.00 11540.00 4150 20240417 -27.23 2905 20250325 3.96 3355 -9.99 20250113 2905 3.96 20250325 4150 -27.23 20240417 2905 3.96 20250325 0.26 Y 025530 500 74 억 108626 N N 0 N 00 N
10 20250404 160335 57 100.00 KOSPI 유통 N N N N N 3070 -10 5 -0.32 17979790 5874 189.85 3090 3090 3050 4000 2160 3080 3060.91 0.73 0 -15 3106 3092 3081 3067 3056 3087 3062 75 920 500 2150 5 1 14934008 458 4.84 0.27 12 0.04 634.00 11540.00 4150 20240417 -26.02 2905 20250325 5.68 3355 -8.49 20250113 2905 5.68 20250325 4150 -26.02 20240417 2905 5.68 20250325 0.26 Y 025530 500 74 억 108650 N N 0 N 00 N
11 20250404 150337 57 100.00 KOSPI 유통 N N N N N 3075 -5 5 -0.16 17936810 5860 189.40 3090 3090 3050 4000 2160 3080 3060.89 0.73 0 -1 3106 3092 3081 3067 3056 3087 3062 75 920 500 2150 5 1 14934008 459 4.85 0.27 12 0.04 634.00 11540.00 4150 20240417 -25.90 2905 20250325 5.85 3355 -8.35 20250113 2905 5.85 20250325 4150 -25.90 20240417 2905 5.85 20250325 0.26 Y 025530 500 74 억 108650 N N 0 N 00 N
12 20250404 140337 57 100.00 KOSPI 유통 N N N N N 3075 -5 5 -0.16 17721560 5790 187.14 3090 3090 3050 4000 2160 3080 3060.72 0.73 0 -2 3106 3092 3081 3067 3056 3087 3062 75 920 500 2150 5 1 14934008 459 4.85 0.27 12 0.04 634.00 11540.00 4150 20240417 -25.90 2905 20250325 5.85 3355 -8.35 20250113 2905 5.85 20250325 4150 -25.90 20240417 2905 5.85 20250325 0.26 Y 025530 500 74 억 108650 N N 0 N 00 N